BTI Historical Prices

Summary

Key Stock Metrics

28.25

(April 16, 2024)

52-Week Low

39.54

(September 16, 2024)

52-Week High

73.41

(June 6, 2017)

All-Time High

36.24

(December 20, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-12	6.81	6.81	6.75	6.78	25200
1993-03-15	6.78	6.88	6.78	6.84	73200
1993-03-16	6.97	7.00	6.88	6.97	40400
1993-03-17	7.00	7.00	6.97	6.97	72400
1993-03-18	7.03	7.09	7.03	7.09	70400
1993-03-19	7.25	7.34	7.25	7.31	100800
1993-03-22	7.34	7.38	7.31	7.31	38400
1993-03-23	7.28	7.38	7.28	7.31	829600
1993-03-24	7.28	7.34	7.28	7.34	96000
1993-03-25	7.31	7.41	7.31	7.41	240800
1993-03-26	7.38	7.38	7.38	7.38	14000
1993-03-29	7.38	7.44	7.38	7.44	10000
1993-03-30	7.44	7.56	7.44	7.56	120400
1993-03-31	7.56	7.69	7.56	7.69	42800
1993-04-01	7.69	7.88	7.69	7.88	91200
1993-04-02	7.13	7.19	6.81	6.91	270000
1993-04-05	6.81	6.81	6.69	6.75	137200
1993-04-06	6.75	6.75	6.56	6.63	39600
1993-04-07	6.56	6.63	6.53	6.59	38400
1993-04-08	6.59	6.72	6.59	6.69	38800
1993-04-12	6.75	6.81	6.75	6.78	30800
1993-04-13	6.94	7.06	6.94	6.97	66400
1993-04-14	7.00	7.00	7.00	7.00	23600
1993-04-15	6.94	7.00	6.94	6.94	111200
1993-04-16	6.88	6.94	6.88	6.91	74000
1993-04-19	6.88	7.00	6.88	6.97	44400
1993-04-20	6.91	6.94	6.88	6.91	18800
1993-04-21	6.72	6.88	6.69	6.81	175200
1993-04-22	6.81	6.88	6.75	6.81	26400
1993-04-23	6.88	6.88	6.78	6.78	17200
1993-04-26	6.78	6.78	6.75	6.75	8400
1993-04-27	6.69	6.72	6.69	6.72	29200
1993-04-28	6.69	6.69	6.63	6.63	34000
1993-04-29	6.66	6.69	6.50	6.56	69600
1993-04-30	6.63	6.63	6.63	6.63	6000
1993-05-03	6.63	6.69	6.63	6.69	8000
1993-05-04	6.75	6.84	6.75	6.84	16000
1993-05-05	6.72	6.72	6.63	6.63	46400
1993-05-06	6.66	6.84	6.59	6.84	54800
1993-05-07	6.88	6.88	6.81	6.81	36000
1993-05-10	6.88	6.88	6.63	6.75	263600
1993-05-11	6.75	6.75	6.69	6.72	68400
1993-05-12	6.75	6.81	6.69	6.75	78400
1993-05-13	6.72	6.72	6.69	6.69	3200
1993-05-14	6.69	6.72	6.69	6.72	3200
1993-05-17	6.72	6.72	6.63	6.63	49600
1993-05-18	6.63	6.63	6.44	6.44	12400
1993-05-19	6.44	6.50	6.41	6.44	65600
1993-05-20	6.50	6.63	6.50	6.59	1464000
1993-05-21	6.59	6.59	6.53	6.56	46800
1993-05-24	6.56	6.56	6.50	6.50	22000
1993-05-25	6.53	6.53	6.50	6.50	197200
1993-05-26	6.53	6.56	6.50	6.56	8400
1993-05-27	6.69	6.88	6.69	6.75	35800
1993-05-28	6.88	6.88	6.81	6.81	27200
1993-06-01	6.75	6.88	6.75	6.81	142000
1993-06-02	6.81	6.81	6.75	6.81	75800
1993-06-03	6.81	6.81	6.63	6.69	82400
1993-06-04	6.69	6.69	6.50	6.63	37600
1993-06-07	6.69	6.88	6.63	6.88	14400
1993-06-08	6.69	6.75	6.63	6.63	6800
1993-06-09	6.69	6.75	6.69	6.69	5800
1993-06-10	6.63	6.63	6.38	6.44	254800
1993-06-11	6.50	6.69	6.50	6.63	95000
1993-06-14	6.75	6.75	6.69	6.69	16600
1993-06-15	6.63	6.69	6.63	6.63	2400
1993-06-16	6.69	6.69	6.56	6.69	7000
1993-06-17	6.44	6.50	6.38	6.38	26200
1993-06-18	6.38	6.44	6.38	6.38	48600
1993-06-21	6.50	6.56	6.50	6.56	77200
1993-06-22	6.31	6.44	6.25	6.25	85000
1993-06-23	6.25	6.38	6.25	6.31	22400
1993-06-24	6.38	6.38	6.19	6.31	43200
1993-06-25	6.38	6.38	6.25	6.25	15000
1993-06-28	6.31	6.44	6.31	6.31	161400
1993-06-29	6.38	6.44	6.31	6.31	226600
1993-06-30	6.25	6.31	6.25	6.31	54200
1993-07-01	6.31	6.63	6.25	6.63	81800
1993-07-02	6.50	6.63	6.38	6.50	12200
1993-07-06	6.38	6.38	6.25	6.38	100600
1993-07-07	6.19	6.25	6.19	6.19	9600
1993-07-08	6.25	6.25	6.19	6.25	27600
1993-07-09	6.25	6.38	6.13	6.31	162400
1993-07-12	6.06	6.19	6.06	6.19	33800
1993-07-13	6.19	6.38	6.19	6.38	170800
1993-07-14	6.38	6.38	6.25	6.38	12600
1993-07-15	6.38	6.50	6.38	6.44	18000
1993-07-16	6.44	6.50	6.44	6.50	24200
1993-07-19	6.56	6.56	6.44	6.44	110000
1993-07-20	6.50	6.56	6.38	6.56	45000
1993-07-21	6.63	6.69	6.63	6.69	18600
1993-07-22	6.75	6.75	6.63	6.63	111400
1993-07-23	6.75	6.81	6.63	6.63	42400
1993-07-26	6.69	6.75	6.69	6.69	11200
1993-07-27	6.75	6.75	6.69	6.69	16400
1993-07-28	6.75	6.75	6.63	6.69	11000
1993-07-29	6.75	6.88	6.75	6.81	94600
1993-07-30	6.81	6.88	6.75	6.81	16600
1993-08-02	6.75	7.00	6.75	7.00	72800
1993-08-03	7.06	7.25	7.06	7.19	77400
1993-08-04	7.00	7.00	6.81	6.94	13600
1993-08-05	6.88	6.88	6.75	6.81	10800
1993-08-06	6.69	6.88	6.69	6.88	43200
1993-08-09	6.88	6.88	6.75	6.88	10400
1993-08-10	6.75	6.88	6.75	6.88	44800
1993-08-11	6.88	6.94	6.81	6.81	29400
1993-08-12	6.88	6.88	6.69	6.69	91200
1993-08-13	6.75	7.00	6.75	6.88	41800
1993-08-16	7.13	7.13	7.06	7.13	168800
1993-08-17	7.13	7.13	7.06	7.13	16200
1993-08-18	7.19	7.31	7.19	7.25	107400
1993-08-19	7.31	7.63	7.25	7.25	68000
1993-08-20	7.38	7.38	7.19	7.25	13800
1993-08-23	7.31	7.31	7.13	7.19	38800
1993-08-24	7.13	7.13	7.06	7.06	106600
1993-08-25	7.19	7.19	7.06	7.06	58600
1993-08-26	7.13	7.13	7.00	7.13	67400
1993-08-27	7.13	7.13	7.06	7.13	7400
1993-08-30	7.06	7.13	7.00	7.00	14400
1993-08-31	6.94	7.06	6.94	7.00	30200
1993-09-01	7.00	7.00	6.94	7.00	63600
1993-09-02	6.81	7.00	6.81	6.94	65000
1993-09-03	7.00	7.19	7.00	7.13	39800
1993-09-07	6.88	7.06	6.88	7.06	33400
1993-09-08	7.06	7.06	6.88	7.00	13600
1993-09-09	6.88	7.00	6.81	7.00	75400
1993-09-10	7.00	7.06	6.88	6.88	25200
1993-09-13	7.06	7.13	7.00	7.00	9400
1993-09-14	7.19	7.38	7.13	7.25	15600
1993-09-15	7.13	7.13	7.06	7.13	4400
1993-09-16	6.88	7.06	6.88	7.06	110000
1993-09-17	7.13	7.19	7.13	7.19	78200
1993-09-20	7.13	7.25	7.13	7.25	108000
1993-09-21	7.13	7.19	7.00	7.00	9000
1993-09-22	7.06	7.06	7.06	7.06	3400
1993-09-23	7.19	7.19	7.00	7.13	424600
1993-09-24	7.19	7.25	7.06	7.19	29400
1993-09-27	7.25	7.38	7.25	7.25	71800
1993-09-28	7.31	7.50	7.31	7.44	55000
1993-09-29	7.44	7.44	7.00	7.38	20200
1993-09-30	7.19	7.31	7.19	7.31	8000
1993-10-01	7.00	7.13	7.00	7.00	39000
1993-10-04	7.25	7.25	7.00	7.00	16200
1993-10-05	7.00	7.00	6.75	7.00	144800
1993-10-06	7.06	7.13	7.06	7.06	547600
1993-10-07	7.00	7.13	7.00	7.06	44000
1993-10-08	7.19	7.31	7.19	7.25	9200
1993-10-11	7.31	7.38	7.06	7.06	10400
1993-10-12	7.13	7.13	7.06	7.06	105400
1993-10-13	7.00	7.13	7.00	7.06	171000
1993-10-14	7.13	7.31	7.06	7.25	31600
1993-10-15	7.25	7.50	7.25	7.38	18600
1993-10-18	7.38	7.44	7.31	7.31	22800
1993-10-19	7.25	7.25	7.19	7.19	19800
1993-10-20	7.31	7.38	7.31	7.31	7200
1993-10-21	7.25	7.31	7.13	7.31	35400
1993-10-22	7.25	7.38	7.13	7.31	118400
1993-10-25	7.31	7.50	7.31	7.50	21200
1993-10-26	7.31	7.31	7.19	7.19	62200
1993-10-27	7.00	7.13	7.00	7.13	156200
1993-10-28	7.25	7.50	7.25	7.31	21400
1993-10-29	7.31	7.50	7.31	7.50	164200
1993-11-01	7.38	7.44	7.38	7.38	24200
1993-11-02	7.31	7.44	7.25	7.25	73600
1993-11-03	7.31	7.38	7.19	7.19	13200
1993-11-04	7.00	7.06	6.94	7.06	27600
1993-11-05	6.88	7.00	6.75	7.00	109000
1993-11-08	7.00	7.13	7.00	7.13	82800
1993-11-09	7.13	7.19	7.13	7.19	65000
1993-11-10	7.31	7.44	7.31	7.38	30800
1993-11-11	7.44	7.63	7.44	7.50	31800
1993-11-12	7.44	7.88	7.44	7.75	57200
1993-11-15	7.69	7.75	7.69	7.69	12200
1993-11-16	7.63	7.63	7.50	7.50	53800
1993-11-17	7.38	7.63	7.31	7.63	23600
1993-11-18	7.63	7.63	7.38	7.38	30600
1993-11-19	7.50	7.50	7.38	7.44	20200
1993-11-22	7.44	7.44	7.25	7.25	41600
1993-11-23	7.38	7.44	7.38	7.44	5000
1993-11-24	7.38	7.56	7.38	7.50	11000
1993-11-26	7.56	7.56	7.50	7.56	4000
1993-11-29	7.69	7.88	7.69	7.75	20600
1993-11-30	7.69	7.75	7.63	7.75	217600
1993-12-01	7.81	7.81	7.69	7.75	1811600
1993-12-02	7.75	7.75	7.63	7.69	25400
1993-12-03	7.63	7.88	7.63	7.81	26600
1993-12-06	7.81	7.81	7.69	7.75	33200
1993-12-07	7.75	7.75	7.69	7.69	72000
1993-12-08	7.88	8.19	7.88	8.06	192200
1993-12-09	8.00	8.00	7.88	8.00	80600
1993-12-10	7.94	7.94	7.75	7.75	17200
1993-12-13	7.63	7.69	7.50	7.69	35400
1993-12-14	7.63	7.75	7.63	7.63	64200
1993-12-15	7.69	7.88	7.69	7.75	110600
1993-12-16	7.88	7.88	7.75	7.75	64200
1993-12-17	7.75	7.88	7.75	7.88	182200
1993-12-20	7.88	8.25	7.88	8.06	43200
1993-12-21	8.00	8.00	7.81	7.81	15800
1993-12-22	7.88	8.00	7.88	7.94	11800
1993-12-23	8.00	8.06	8.00	8.00	8000
1993-12-27	8.00	8.13	7.94	8.06	7800
1993-12-28	8.06	8.13	8.00	8.13	14600
1993-12-29	8.31	8.63	8.31	8.50	33400
1993-12-30	8.31	8.38	8.25	8.25	7000
1993-12-31	8.19	8.25	8.06	8.13	20000
1994-01-03	8.00	8.13	8.00	8.06	10800
1994-01-04	8.13	8.19	8.13	8.19	27400
1994-01-05	8.00	8.13	8.00	8.13	36000
1994-01-06	8.06	8.13	8.00	8.06	20400
1994-01-07	8.38	8.50	8.25	8.38	33800
1994-01-10	8.25	8.31	8.19	8.19	21000
1994-01-11	8.06	8.31	8.00	8.13	33400
1994-01-12	8.00	8.00	7.88	7.94	119400
1994-01-13	7.81	7.81	7.81	7.81	11600
1994-01-14	7.88	7.94	7.81	7.94	74200
1994-01-17	7.81	7.81	7.69	7.75	161000
1994-01-18	7.69	7.88	7.69	7.75	17400
1994-01-19	7.81	7.88	7.75	7.75	63600
1994-01-20	7.69	7.75	7.63	7.75	8600
1994-01-21	7.75	7.75	7.63	7.69	116400
1994-01-24	7.75	7.94	7.75	7.75	33800
1994-01-25	7.88	7.88	7.69	7.75	42000
1994-01-26	7.75	7.75	7.69	7.69	100800
1994-01-27	7.63	7.69	7.56	7.56	10200
1994-01-28	7.81	8.00	7.81	7.94	56600
1994-01-31	7.88	8.06	7.88	8.00	14000
1994-02-01	7.88	7.94	7.88	7.88	24200
1994-02-02	7.81	7.81	7.69	7.75	28000
1994-02-03	7.63	7.63	7.50	7.56	81000
1994-02-04	7.63	7.63	7.38	7.38	32800
1994-02-07	7.44	7.75	7.44	7.75	131600
1994-02-08	7.69	7.69	7.50	7.50	38200
1994-02-09	7.44	7.44	7.38	7.44	23800
1994-02-10	7.38	7.38	7.25	7.38	12200
1994-02-11	7.31	7.38	7.19	7.38	13400
1994-02-14	7.25	7.31	7.19	7.25	26000
1994-02-15	7.38	7.44	7.25	7.38	94600
1994-02-16	7.38	7.38	7.31	7.38	84000
1994-02-17	7.31	7.50	7.25	7.44	30000
1994-02-18	7.44	7.44	7.13	7.25	78800
1994-02-22	7.06	7.13	7.00	7.13	115800
1994-02-23	7.13	7.13	7.00	7.13	26600
1994-02-24	6.88	7.06	6.88	7.00	70800
1994-02-25	7.13	7.44	7.06	7.13	7800
1994-02-28	7.06	7.25	7.00	7.13	36000
1994-03-01	7.00	7.00	6.88	6.94	75400
1994-03-02	7.00	7.38	7.00	7.38	39600
1994-03-03	7.25	7.25	7.13	7.13	28000
1994-03-04	7.13	7.44	7.13	7.44	528000
1994-03-07	7.38	7.50	7.25	7.50	34200
1994-03-08	7.25	7.25	6.94	7.00	131200
1994-03-09	7.19	7.25	7.13	7.19	23000
1994-03-10	7.19	7.25	7.06	7.06	16800
1994-03-11	7.00	7.31	7.00	7.19	13400
1994-03-14	7.13	7.25	7.13	7.13	32800
1994-03-15	7.25	7.31	7.22	7.31	8600
1994-03-16	7.25	7.25	7.06	7.06	22000
1994-03-17	7.06	7.06	7.06	7.06	5000
1994-03-18	7.00	7.06	7.00	7.06	61600
1994-03-21	7.00	7.00	6.94	6.94	308200
1994-03-22	7.00	7.06	6.94	6.94	101600
1994-03-23	6.88	7.06	6.88	7.00	16200
1994-03-24	6.91	6.91	6.81	6.88	25600
1994-03-25	6.81	6.84	6.81	6.84	115400
1994-03-28	6.81	6.81	6.72	6.75	2338800
1994-03-29	6.69	6.72	6.63	6.63	25400
1994-03-30	6.66	6.69	6.56	6.69	73200
1994-03-31	6.72	6.75	6.19	6.69	62800
1994-04-04	6.63	6.63	6.56	6.56	7800
1994-04-05	6.69	7.00	6.69	6.94	59000
1994-04-06	7.00	7.06	6.88	6.88	21600
1994-04-07	6.94	6.94	6.81	6.81	1000
1994-04-08	6.75	6.81	6.75	6.75	6400
1994-04-11	6.81	6.94	6.81	6.88	17800
1994-04-12	6.97	7.06	6.88	6.88	33800
1994-04-13	6.94	7.00	6.81	7.00	69400
1994-04-14	6.88	7.00	6.88	7.00	192200
1994-04-15	6.69	6.69	6.50	6.56	112600
1994-04-18	6.56	6.63	6.44	6.44	24200
1994-04-19	6.56	6.56	6.50	6.50	25200
1994-04-20	6.44	6.50	6.44	6.47	71800
1994-04-21	6.50	6.63	6.50	6.63	349000
1994-04-22	6.63	6.63	6.56	6.56	785000
1994-04-25	6.50	6.59	6.50	6.59	12600
1994-04-26	6.81	6.94	6.75	6.88	90800
1994-04-28	7.06	7.06	6.94	6.97	32400
1994-04-29	7.00	7.09	7.00	7.06	183800
1994-05-02	7.00	7.13	7.00	7.13	73200
1994-05-03	7.06	7.06	6.94	6.94	77200
1994-05-04	6.94	6.94	6.81	6.88	35400
1994-05-05	6.81	6.81	6.75	6.75	12800
1994-05-06	6.75	6.81	6.75	6.81	2200
1994-05-09	6.56	6.56	6.50	6.50	50200
1994-05-10	6.50	6.63	6.47	6.59	16000
1994-05-11	6.44	6.50	6.38	6.38	69200
1994-05-12	6.44	6.69	6.44	6.59	143200
1994-05-13	6.63	6.69	6.59	6.59	26400
1994-05-16	6.63	6.63	6.63	6.63	15000
1994-05-17	6.75	6.81	6.75	6.81	525600
1994-05-18	6.91	6.91	6.75	6.84	347200
1994-05-19	6.81	6.81	6.69	6.72	126600
1994-05-20	6.72	6.75	6.69	6.75	5200
1994-05-23	6.59	6.59	6.53	6.53	205600
1994-05-24	6.53	6.56	6.50	6.50	4600
1994-05-25	6.44	6.44	6.38	6.38	18200
1994-05-26	6.38	6.38	6.31	6.31	13800
1994-05-27	6.25	6.25	6.19	6.25	7800
1994-05-31	6.19	6.25	6.13	6.25	46800
1994-06-01	6.19	6.19	6.06	6.13	23800
1994-06-02	6.13	6.31	6.13	6.25	34200
1994-06-03	6.31	6.38	6.25	6.34	504400
1994-06-06	6.38	6.41	6.38	6.38	15400
1994-06-07	6.38	6.50	6.38	6.47	103800
1994-06-08	6.59	6.63	6.53	6.56	214000
1994-06-09	6.53	6.53	6.47	6.50	38400
1994-06-10	6.44	6.50	6.44	6.47	13400
1994-06-13	6.41	6.41	6.38	6.38	4600
1994-06-14	6.34	6.41	6.34	6.34	112200
1994-06-15	6.31	6.31	6.25	6.28	13200
1994-06-16	6.25	6.25	6.22	6.22	20000
1994-06-17	6.22	6.22	6.13	6.13	12000
1994-06-20	6.06	6.19	6.00	6.00	75000
1994-06-21	6.13	6.13	5.94	5.94	109000
1994-06-22	6.00	6.00	5.97	5.97	8000
1994-06-23	5.88	5.88	5.81	5.81	490200
1994-06-24	5.75	5.75	5.69	5.69	39000
1994-06-27	5.94	6.09	5.94	6.03	39200
1994-06-28	6.16	6.16	6.09	6.13	833000
1994-06-29	6.13	6.22	6.00	6.22	219200
1994-06-30	6.16	6.16	6.16	6.16	1800
1994-07-01	6.19	6.19	6.09	6.13	4800
1994-07-05	6.16	6.22	6.13	6.22	29800
1994-07-06	6.16	6.19	6.13	6.13	8000
1994-07-07	6.00	6.13	6.00	6.13	7600
1994-07-08	6.09	6.09	6.06	6.06	4400
1994-07-11	6.38	6.44	6.38	6.41	124800
1994-07-12	6.47	6.50	6.44	6.44	61800
1994-07-13	6.56	6.69	6.56	6.66	63200
1994-07-14	6.69	6.69	6.63	6.66	6000
1994-07-15	6.63	6.81	6.63	6.75	10000
1994-07-18	6.81	6.81	6.72	6.72	9000
1994-07-19	6.69	6.72	6.66	6.66	3600
1994-07-20	6.63	6.66	6.63	6.66	10200
1994-07-21	6.63	6.63	6.56	6.56	30200
1994-07-22	6.50	6.59	6.50	6.53	27000
1994-07-25	6.56	6.63	6.56	6.63	3200
1994-07-26	6.72	6.75	6.69	6.72	250000
1994-07-27	6.72	6.72	6.63	6.63	3800
1994-07-28	6.63	6.69	6.63	6.66	8000
1994-07-29	6.69	6.75	6.69	6.69	35200
1994-08-01	6.81	6.84	6.81	6.84	13400
1994-08-02	6.88	7.19	6.88	7.19	23800
1994-08-03	7.06	7.06	7.03	7.03	16000
1994-08-04	6.94	6.94	6.91	6.91	24200
1994-08-05	6.88	6.88	6.75	6.81	76200
1994-08-08	6.75	6.75	6.69	6.69	4000
1994-08-09	6.63	6.69	6.63	6.69	29200
1994-08-10	6.66	6.66	6.63	6.63	10600
1994-08-11	6.75	6.75	6.63	6.63	70000
1994-08-12	6.63	6.81	6.63	6.81	51600
1994-08-15	6.75	6.75	6.69	6.69	3000
1994-08-16	6.63	6.69	6.63	6.63	7400
1994-08-17	6.69	6.69	6.69	6.69	4200
1994-08-18	6.69	6.69	6.63	6.69	18400
1994-08-19	6.44	6.50	6.44	6.50	4400
1994-08-22	6.44	6.44	6.38	6.38	1600
1994-08-23	6.50	6.56	6.50	6.50	34600
1994-08-24	6.50	6.72	6.50	6.63	15400
1994-08-25	6.63	6.69	6.63	6.69	4000
1994-08-26	6.81	6.84	6.75	6.75	16400
1994-08-29	6.75	6.84	6.75	6.81	9600
1994-08-30	6.81	6.81	6.69	6.69	89400
1994-08-31	6.69	6.88	6.69	6.88	100200
1994-09-01	6.84	6.88	6.81	6.81	15200
1994-09-02	6.94	6.94	6.94	6.94	6600
1994-09-06	6.88	6.88	6.81	6.88	42800
1994-09-07	6.78	6.84	6.78	6.78	58600
1994-09-08	6.69	6.69	6.66	6.66	7200
1994-09-09	6.66	6.75	6.66	6.66	14000
1994-09-12	6.75	6.78	6.69	6.75	19600
1994-09-13	6.75	6.75	6.63	6.69	7800
1994-09-14	6.59	6.59	6.50	6.53	40200
1994-09-15	6.56	6.59	6.53	6.59	4000
1994-09-16	6.56	6.69	6.56	6.69	5800
1994-09-19	6.63	6.66	6.63	6.66	1800
1994-09-20	6.44	6.50	6.38	6.38	134800
1994-09-21	6.50	6.50	6.44	6.44	128400
1994-09-22	6.50	6.50	6.50	6.50	3000
1994-09-23	6.50	6.50	6.50	6.50	18600
1994-09-26	6.50	6.50	6.50	6.50	4000
1994-09-28	6.56	6.63	6.56	6.59	12400
1994-09-29	6.69	6.75	6.63	6.69	10800
1994-09-30	6.81	6.94	6.78	6.94	10800
1994-10-03	6.88	6.88	6.72	6.72	52200
1994-10-04	6.72	6.75	6.72	6.72	2800
1994-10-05	6.72	6.72	6.63	6.63	82400
1994-10-06	6.69	6.75	6.69	6.69	5600
1994-10-07	6.75	6.81	6.75	6.78	10400
1994-10-10	6.84	6.91	6.84	6.88	18200
1994-10-11	7.00	7.09	7.00	7.06	30800
1994-10-12	7.00	7.06	7.00	7.06	15000
1994-10-13	7.13	7.22	7.13	7.19	15000
1994-10-14	7.22	7.25	7.22	7.25	15000
1994-10-17	7.22	7.38	7.22	7.38	52400
1994-10-18	7.38	7.38	7.25	7.25	6000
1994-10-19	7.19	7.22	7.16	7.19	22600
1994-10-20	7.13	7.13	7.06	7.13	9000
1994-10-21	7.00	7.00	6.94	7.00	11400
1994-10-24	7.00	7.00	6.94	7.00	62200
1994-10-25	7.00	7.00	6.88	6.88	4400
1994-10-26	6.94	6.94	6.88	6.94	5800
1994-10-27	6.88	7.00	6.88	7.00	3600
1994-10-28	7.00	7.09	7.00	7.00	175200
1994-10-31	7.09	7.16	7.09	7.09	25200
1994-11-01	7.09	7.13	7.06	7.09	36400
1994-11-02	7.19	7.19	7.09	7.09	11400
1994-11-03	7.06	7.06	7.06	7.06	4200
1994-11-04	6.97	6.97	6.97	6.97	3000
1994-11-07	6.97	6.97	6.88	6.88	22400
1994-11-08	6.88	6.97	6.88	6.97	16200
1994-11-09	7.06	7.16	7.06	7.13	86600
1994-11-10	7.13	7.13	7.06	7.13	21000
1994-11-11	7.09	7.13	7.03	7.03	3800
1994-11-14	7.13	7.13	7.06	7.13	33800
1994-11-15	7.25	7.31	7.25	7.25	49200
1994-11-16	7.38	7.44	7.34	7.38	20400
1994-11-17	7.25	7.25	7.13	7.13	20200
1994-11-18	7.22	7.22	7.19	7.19	21000
1994-11-21	7.22	7.22	7.13	7.13	8000
1994-11-22	7.06	7.06	6.94	6.94	17200
1994-11-23	6.88	6.94	6.88	6.88	4600
1994-11-25	6.94	6.94	6.94	6.94	1000
1994-11-28	6.81	6.88	6.81	6.88	72200
1994-11-29	6.81	6.88	6.75	6.78	13400
1994-11-30	6.94	6.97	6.94	6.94	58800
1994-12-01	6.94	6.94	6.81	6.81	16000
1994-12-02	6.75	6.75	6.66	6.69	29400
1994-12-05	6.75	6.81	6.75	6.75	69200
1994-12-06	6.75	6.81	6.75	6.78	24600
1994-12-07	6.78	6.78	6.75	6.75	6400
1994-12-08	6.81	6.88	6.75	6.75	90400
1994-12-09	6.72	6.72	6.72	6.72	2200
1994-12-12	6.66	6.69	6.66	6.66	10600
1994-12-13	6.63	6.63	6.63	6.63	7600
1994-12-14	6.63	6.75	6.63	6.75	3800
1994-12-15	6.69	6.75	6.69	6.75	9800
1994-12-16	6.75	6.75	6.69	6.69	11000
1994-12-19	6.75	6.75	6.75	6.75	52200
1994-12-20	6.88	6.88	6.75	6.78	13200
1994-12-21	6.81	6.94	6.81	6.81	6400
1994-12-22	6.81	6.88	6.81	6.88	4600
1994-12-23	6.88	6.88	6.81	6.88	12000
1994-12-27	6.88	6.94	6.88	6.94	2000
1994-12-28	6.88	6.94	6.81	6.94	11600
1994-12-29	6.78	6.81	6.69	6.69	15800
1994-12-30	6.75	6.75	6.69	6.75	12200
1995-01-03	6.75	6.81	6.69	6.75	25600
1995-01-04	6.75	6.81	6.75	6.81	15600
1995-01-05	6.88	6.88	6.84	6.88	3200
1995-01-06	6.94	6.94	6.88	6.88	42200
1995-01-09	6.91	6.94	6.91	6.91	48800
1995-01-10	6.91	6.94	6.91	6.91	5800
1995-01-11	7.00	7.00	6.97	6.97	13400
1995-01-12	7.00	7.00	6.91	6.91	7400
1995-01-13	6.94	7.06	6.94	7.06	11600
1995-01-16	7.09	7.19	7.09	7.19	8200
1995-01-17	7.19	7.19	7.09	7.13	3000
1995-01-18	7.09	7.16	7.06	7.13	15600
1995-01-19	7.03	7.03	6.94	7.03	39000
1995-01-20	7.00	7.00	6.94	6.94	6000
1995-01-23	6.81	6.88	6.81	6.84	124400
1995-01-24	6.84	6.91	6.84	6.88	82800
1995-01-25	6.88	6.97	6.88	6.94	7600
1995-01-26	7.09	7.31	7.09	7.25	106600
1995-01-27	7.28	7.28	7.16	7.16	47600
1995-01-30	7.13	7.13	7.06	7.09	333000
1995-01-31	7.06	7.06	7.00	7.06	204600
1995-02-01	7.03	7.06	7.03	7.06	304000
1995-02-02	7.03	7.13	7.03	7.09	12200
1995-02-03	7.03	7.06	7.00	7.03	44000
1995-02-06	7.00	7.00	6.94	6.97	11600
1995-02-07	7.03	7.06	7.00	7.03	36400
1995-02-08	7.06	7.09	7.00	7.09	47800
1995-02-09	7.13	7.13	7.06	7.06	16600
1995-02-10	7.13	7.19	7.13	7.16	25800
1995-02-13	7.09	7.13	7.00	7.06	415000
1995-02-14	6.97	6.97	6.91	6.91	84600
1995-02-15	7.00	7.03	6.97	7.03	145800
1995-02-16	7.00	7.00	6.91	7.00	275800
1995-02-17	6.91	6.91	6.75	6.81	40600
1995-02-21	6.56	6.56	6.44	6.50	323400
1995-02-22	6.50	6.59	6.50	6.56	157200
1995-02-23	6.66	6.81	6.66	6.81	322600
1995-02-24	6.72	6.72	6.63	6.72	98600
1995-02-27	6.66	6.66	6.59	6.59	6400
1995-02-28	6.53	6.63	6.53	6.63	2000
1995-03-01	6.59	6.75	6.59	6.75	11200
1995-03-02	6.75	6.88	6.75	6.88	31400
1995-03-03	6.94	6.94	6.91	6.94	12400
1995-03-06	6.91	6.94	6.84	6.84	20400
1995-03-07	6.75	6.75	6.66	6.75	36200
1995-03-08	6.91	6.91	6.81	6.88	44600
1995-03-09	6.75	6.75	6.69	6.69	40200
1995-03-10	6.75	6.75	6.69	6.72	1800
1995-03-13	6.75	6.88	6.75	6.88	10800
1995-03-14	6.94	6.97	6.91	6.94	47200
1995-03-15	6.97	6.97	6.88	6.88	22400
1995-03-16	6.97	6.97	6.84	6.88	31600
1995-03-17	6.88	6.88	6.81	6.84	9800
1995-03-20	6.88	6.88	6.84	6.84	32800
1995-03-21	6.94	7.06	6.94	7.06	66400
1995-03-22	7.13	7.19	7.09	7.16	104800
1995-03-23	7.06	7.16	7.06	7.16	12400
1995-03-24	7.22	7.25	7.16	7.22	17800
1995-03-27	7.25	7.31	7.25	7.25	18200
1995-03-28	7.28	7.28	7.22	7.25	4600
1995-03-29	7.25	7.28	7.25	7.25	70200
1995-03-30	7.31	7.41	7.31	7.38	26600
1995-03-31	7.13	7.13	7.09	7.13	1200
1995-04-03	7.03	7.03	7.00	7.00	8800
1995-04-04	7.03	7.03	7.00	7.03	4600
1995-04-05	7.13	7.13	7.06	7.13	15200
1995-04-06	7.19	7.28	7.19	7.28	39200
1995-04-07	7.31	7.31	7.22	7.22	946200
1995-04-10	7.13	7.25	7.09	7.19	309400
1995-04-11	7.13	7.13	7.06	7.13	238400
1995-04-12	7.09	7.13	7.09	7.13	7600
1995-04-13	7.19	7.22	7.17	7.19	20600
1995-04-17	7.22	7.25	7.22	7.25	8000
1995-04-18	7.25	7.25	7.16	7.22	19400
1995-04-19	7.19	7.19	7.13	7.13	9200
1995-04-20	7.09	7.25	7.09	7.16	88800
1995-04-21	7.25	7.25	7.25	7.25	22800
1995-04-24	7.25	7.31	7.25	7.28	112600
1995-04-25	7.50	7.53	7.44	7.44	73000
1995-04-26	7.50	7.63	7.50	7.59	243000
1995-04-27	7.59	7.63	7.56	7.63	211000
1995-04-28	7.53	7.53	7.50	7.50	7600
1995-05-01	7.56	7.63	7.56	7.56	53200
1995-05-02	7.63	7.69	7.63	7.69	31200
1995-05-03	7.63	7.72	7.63	7.66	43000
1995-05-04	7.72	7.75	7.53	7.56	109000
1995-05-05	7.50	7.56	7.50	7.50	18800
1995-05-08	7.56	7.56	7.56	7.56	800
1995-05-09	7.59	7.63	7.53	7.53	49200
1995-05-10	7.66	7.66	7.53	7.59	65000
1995-05-11	7.59	7.59	7.53	7.53	10200
1995-05-12	7.63	7.72	7.63	7.72	17000
1995-05-15	7.72	7.75	7.63	7.75	15200
1995-05-16	7.63	7.63	7.56	7.56	26000
1995-05-17	7.59	7.59	7.56	7.56	4000
1995-05-18	7.56	7.66	7.56	7.63	4400
1995-05-19	7.56	7.56	7.56	7.56	103800
1995-05-22	7.56	7.66	7.56	7.59	12000
1995-05-23	7.66	7.66	7.59	7.66	19800
1995-05-24	7.69	7.69	7.56	7.56	6200
1995-05-25	7.81	7.91	7.75	7.78	18800
1995-05-26	7.78	7.81	7.72	7.81	9400
1995-05-30	7.84	7.84	7.78	7.81	17800
1995-05-31	7.81	7.81	7.81	7.81	4400
1995-06-01	7.94	7.94	7.84	7.88	18600
1995-06-02	7.88	7.91	7.81	7.91	9200
1995-06-05	7.84	7.91	7.81	7.91	12600
1995-06-06	7.94	8.03	7.94	8.00	18600
1995-06-07	8.06	8.13	8.06	8.13	42200
1995-06-08	8.13	8.13	8.06	8.13	7000
1995-06-09	7.94	7.94	7.88	7.94	7800
1995-06-12	7.97	7.97	7.88	7.88	10800
1995-06-13	7.91	7.91	7.81	7.88	8600
1995-06-14	7.94	8.00	7.84	7.84	17200
1995-06-15	7.91	7.94	7.88	7.88	8000
1995-06-16	7.91	8.03	7.91	7.97	8800
1995-06-19	8.06	8.09	8.06	8.06	5000
1995-06-20	8.06	8.06	8.00	8.00	9000
1995-06-21	8.00	8.00	8.00	8.00	10000
1995-06-22	7.97	8.00	7.97	8.00	1200
1995-06-23	7.94	7.97	7.94	7.94	4800
1995-06-26	7.75	7.75	7.63	7.66	17800
1995-06-27	7.63	7.63	7.56	7.63	2800
1995-06-28	7.50	7.50	7.44	7.50	41400
1995-06-29	7.50	7.53	7.50	7.53	12800
1995-06-30	7.53	7.69	7.50	7.69	229800
1995-07-03	7.69	7.88	7.69	7.78	14000
1995-07-05	7.88	7.97	7.88	7.88	15800
1995-07-06	8.00	8.06	7.94	8.06	69800
1995-07-07	8.00	8.00	7.88	7.94	56200
1995-07-10	8.00	8.00	7.94	8.00	9400
1995-07-11	8.00	8.13	7.97	8.06	33400
1995-07-12	7.97	8.00	7.88	7.88	4200
1995-07-13	7.88	7.91	7.81	7.88	24200
1995-07-14	7.81	7.81	7.75	7.75	33000
1995-07-17	7.78	7.88	7.78	7.84	510600
1995-07-18	7.78	7.78	7.78	7.78	21600
1995-07-19	7.69	7.75	7.69	7.75	13600
1995-07-20	7.81	7.84	7.69	7.69	139400
1995-07-21	7.69	7.72	7.66	7.66	5800
1995-07-24	7.78	7.88	7.78	7.88	58400
1995-07-25	7.88	8.00	7.88	8.00	19200
1995-07-26	8.25	8.38	8.25	8.31	101800
1995-07-27	8.31	8.31	8.19	8.31	39600
1995-07-28	8.28	8.38	8.25	8.25	345200
1995-07-31	8.31	8.31	8.28	8.28	15200
1995-08-01	8.31	8.38	8.31	8.38	5612200
1995-08-02	8.44	8.50	8.38	8.44	94800
1995-08-03	8.44	8.44	8.38	8.41	6015200
1995-08-04	8.50	8.50	8.44	8.44	20200
1995-08-07	8.50	8.53	8.50	8.53	6400
1995-08-08	8.50	8.56	8.50	8.50	19800
1995-08-09	8.50	8.50	8.44	8.47	16200
1995-08-10	8.38	8.41	8.31	8.38	2168400
1995-08-11	8.06	8.06	8.00	8.00	6683000
1995-08-14	7.94	7.94	7.88	7.88	7800
1995-08-15	7.88	7.88	7.75	7.81	37200
1995-08-16	7.81	7.94	7.81	7.88	8600
1995-08-17	7.94	8.00	7.94	7.94	11000
1995-08-18	7.94	8.06	7.94	8.06	65400
1995-08-21	8.13	8.25	8.13	8.25	19600
1995-08-22	8.19	8.25	8.19	8.19	13600
1995-08-23	8.06	8.06	8.00	8.00	15200
1995-08-24	7.94	7.94	7.88	7.94	6800
1995-08-25	7.97	8.13	7.94	8.13	18000
1995-08-28	8.06	8.13	8.06	8.06	28200
1995-08-29	8.00	8.00	7.94	8.00	21600
1995-08-30	8.00	8.00	8.00	8.00	5200
1995-08-31	7.88	8.00	7.81	7.88	34200
1995-09-01	7.97	7.97	7.84	7.91	25400
1995-09-05	7.94	8.03	7.94	8.03	7200
1995-09-06	8.03	8.06	8.00	8.06	29800
1995-09-07	8.06	8.09	7.97	8.00	23600
1995-09-08	8.00	8.06	8.00	8.00	10200
1995-09-11	8.03	8.03	7.97	8.03	6400
1995-09-12	8.03	8.03	8.00	8.03	8000
1995-09-13	8.06	8.06	8.00	8.06	28600
1995-09-14	8.13	8.13	8.06	8.09	18400
1995-09-15	8.19	8.19	8.13	8.13	26800
1995-09-18	8.06	8.09	8.06	8.06	25400
1995-09-19	8.13	8.13	8.06	8.06	2200
1995-09-20	8.13	8.19	8.09	8.13	12600
1995-09-21	8.19	8.31	8.19	8.31	40000
1995-09-22	8.19	8.25	8.13	8.13	159600
1995-09-25	8.25	8.25	8.19	8.19	224000
1995-09-26	8.31	8.31	8.25	8.25	11800
1995-09-27	8.13	8.38	8.13	8.38	339000
1995-09-28	8.31	8.44	8.31	8.44	427600
1995-09-29	8.38	8.50	8.38	8.50	1325000
1995-10-02	8.50	8.50	8.31	8.31	180800
1995-10-03	8.38	8.41	8.38	8.41	7800
1995-10-04	8.41	8.88	8.34	8.75	360200
1995-10-05	8.81	8.81	8.75	8.75	314600
1995-10-06	8.75	8.75	8.69	8.75	7800
1995-10-09	8.59	8.63	8.56	8.56	35800
1995-10-10	8.50	8.56	8.50	8.53	28600
1995-10-11	8.69	8.72	8.69	8.72	7400
1995-10-12	8.69	8.75	8.56	8.75	16000
1995-10-13	8.84	8.88	8.84	8.84	3400
1995-10-16	8.88	8.88	8.75	8.78	3200
1995-10-17	8.84	8.84	8.75	8.78	7000
1995-10-18	8.72	8.72	8.69	8.72	2400
1995-10-19	8.63	8.66	8.59	8.63	11200
1995-10-20	8.59	8.63	8.56	8.56	48800
1995-10-23	8.53	8.53	8.50	8.50	12800
1995-10-24	8.50	8.50	8.44	8.44	33800
1995-10-25	8.50	8.50	8.50	8.50	5600
1995-10-26	8.50	8.50	8.38	8.47	47000
1995-10-27	8.41	8.41	8.38	8.38	10400
1995-10-30	8.38	8.44	8.38	8.44	2600
1995-10-31	8.38	8.38	8.31	8.31	70400
1995-11-01	8.25	8.34	8.25	8.34	38800
1995-11-02	8.44	8.50	8.44	8.47	10200
1995-11-03	8.50	8.50	8.44	8.47	25800
1995-11-06	8.44	8.69	8.44	8.69	18800
1995-11-07	8.56	8.59	8.53	8.56	55000
1995-11-08	8.69	8.78	8.69	8.75	15200
1995-11-09	8.75	8.75	8.63	8.63	73200
1995-11-10	8.50	8.56	8.50	8.56	4400
1995-11-13	8.56	8.56	8.41	8.41	335600
1995-11-14	8.50	8.50	8.44	8.50	24400
1995-11-15	8.56	8.56	8.50	8.56	7400
1995-11-16	8.56	8.75	8.56	8.69	37800
1995-11-17	8.69	8.94	8.69	8.88	53400
1995-11-20	8.81	8.84	8.81	8.81	13600
1995-11-21	8.94	8.97	8.94	8.97	61800
1995-11-22	9.00	9.09	9.00	9.09	21600
1995-11-24	9.00	9.06	9.00	9.06	5000
1995-11-27	9.00	9.00	8.94	9.00	21400
1995-11-28	8.94	9.00	8.94	8.94	25600
1995-11-29	8.81	8.81	8.69	8.69	76800
1995-11-30	8.69	8.69	8.50	8.50	109200
1995-12-01	8.44	8.88	8.44	8.88	42600
1995-12-04	8.63	8.69	8.56	8.63	133200
1995-12-05	8.63	8.94	8.56	8.81	140600
1995-12-06	8.78	8.84	8.75	8.84	10800
1995-12-07	8.78	8.78	8.69	8.69	61000
1995-12-08	8.63	8.63	8.56	8.63	228000
1995-12-11	8.69	8.72	8.69	8.69	605200
1995-12-12	8.69	8.75	8.69	8.75	875600
1995-12-13	8.81	8.88	8.81	8.81	388200
1995-12-14	8.84	8.88	8.81	8.84	38800
1995-12-15	8.75	8.75	8.66	8.66	32400
1995-12-18	8.59	8.59	8.53	8.53	16800
1995-12-19	8.50	8.56	8.50	8.56	12400
1995-12-20	8.50	8.66	8.50	8.63	15200
1995-12-21	8.75	8.81	8.75	8.81	10400
1995-12-22	8.81	8.81	8.75	8.81	5800
1995-12-26	8.81	9.13	8.81	9.06	49000
1995-12-27	9.09	9.16	9.09	9.16	18000
1995-12-28	9.16	9.16	9.00	9.03	23600
1995-12-29	9.00	9.19	9.00	9.19	62000
1996-01-02	8.94	9.06	8.94	9.00	51400
1996-01-03	9.00	9.00	8.88	8.94	37000
1996-01-04	8.88	8.88	8.81	8.81	10200
1996-01-05	8.75	8.81	8.69	8.69	83400
1996-01-08	8.81	8.81	8.81	8.81	2400
1996-01-09	8.81	8.81	8.81	8.81	3000
1996-01-10	8.69	8.72	8.69	8.72	6800
1996-01-11	8.66	8.88	8.66	8.81	36800
1996-01-12	8.78	8.78	8.72	8.72	82000
1996-01-15	8.66	8.75	8.66	8.75	10800
1996-01-16	8.81	8.88	8.81	8.81	48400
1996-01-17	8.88	8.88	8.81	8.81	101600
1996-01-18	8.88	8.94	8.88	8.94	26800
1996-01-19	8.81	8.84	8.81	8.84	6000
1996-01-22	8.88	8.91	8.84	8.88	59600
1996-01-23	8.88	8.88	8.88	8.88	2400
1996-01-24	8.81	8.88	8.81	8.81	122200
1996-01-25	8.75	8.75	8.69	8.69	43200
1996-01-26	8.63	8.72	8.63	8.66	55000
1996-01-29	8.69	8.72	8.69	8.69	23400
1996-01-30	8.72	8.81	8.72	8.81	20200
1996-01-31	8.88	9.00	8.81	9.00	19000
1996-02-01	9.00	9.00	8.88	8.88	97000
1996-02-02	8.81	9.00	8.81	8.94	72000
1996-02-05	8.75	8.94	8.75	8.94	35600
1996-02-06	8.94	9.03	8.94	9.03	25200
1996-02-07	8.94	8.94	8.88	8.94	106400
1996-02-08	8.88	8.88	8.75	8.81	63000
1996-02-09	8.75	8.81	8.72	8.75	9200
1996-02-12	8.75	8.88	8.75	8.88	28400
1996-02-13	8.81	8.94	8.81	8.88	43200
1996-02-14	8.94	8.94	8.81	8.88	12200
1996-02-15	8.88	8.91	8.81	8.81	11800
1996-02-16	8.94	9.00	8.94	8.97	11400
1996-02-20	8.81	8.84	8.81	8.84	6600
1996-02-21	8.94	9.00	8.94	8.94	73400
1996-02-22	9.06	9.06	9.00	9.03	41800
1996-02-23	9.06	9.06	8.94	8.94	53800
1996-02-26	9.00	9.00	9.00	9.00	2800
1996-02-27	8.88	8.88	8.78	8.78	76800
1996-02-28	8.88	8.97	8.88	8.97	11600
1996-02-29	8.88	8.94	8.88	8.88	9400
1996-03-01	8.94	8.94	8.88	8.88	19200
1996-03-04	8.88	9.00	8.88	9.00	26800
1996-03-05	8.94	8.94	8.88	8.88	31000
1996-03-06	8.84	8.84	8.78	8.81	32000
1996-03-07	8.88	8.88	8.81	8.81	7200
1996-03-08	8.88	8.88	8.63	8.63	45600
1996-03-11	8.56	8.66	8.56	8.63	57800
1996-03-12	8.44	8.50	8.25	8.31	25000
1996-03-13	7.94	8.00	7.75	7.88	421400
1996-03-14	7.97	7.97	7.88	7.88	337200
1996-03-15	7.78	7.88	7.75	7.88	331600
1996-03-18	7.94	8.00	7.81	7.91	106400
1996-03-19	7.91	7.94	7.84	7.91	87000
1996-03-20	7.94	7.94	7.88	7.94	20000
1996-03-21	7.94	7.97	7.88	7.91	144400
1996-03-22	7.81	7.91	7.78	7.84	67600
1996-03-25	7.81	7.84	7.69	7.69	38200
1996-03-26	7.63	7.75	7.63	7.75	36800
1996-03-27	7.56	7.72	7.56	7.69	32200
1996-03-28	7.56	7.69	7.56	7.69	37800
1996-03-29	7.63	7.63	7.50	7.53	77600
1996-04-01	7.56	7.56	7.44	7.47	76000
1996-04-02	7.66	7.75	7.63	7.69	187200
1996-04-03	7.66	7.69	7.59	7.63	274600
1996-04-04	7.75	8.00	7.75	7.91	48800
1996-04-08	7.84	7.91	7.84	7.88	18600
1996-04-09	7.94	7.97	7.91	7.94	25200
1996-04-10	7.84	7.84	7.75	7.78	58600
1996-04-11	7.69	7.69	7.63	7.69	193000
1996-04-12	7.63	7.66	7.63	7.63	168200
1996-04-15	7.63	7.69	7.59	7.59	66200
1996-04-16	7.63	7.78	7.63	7.75	40800
1996-04-17	7.78	7.88	7.75	7.81	40400
1996-04-18	7.78	7.81	7.78	7.81	35000
1996-04-19	7.81	8.00	7.81	7.91	47200
1996-04-22	7.91	7.94	7.81	7.88	290600
1996-04-23	7.88	7.88	7.78	7.78	16200
1996-04-24	7.88	7.88	7.84	7.84	966000
1996-04-25	7.75	7.75	7.66	7.66	77000
1996-04-26	7.69	7.69	7.66	7.69	72600
1996-04-29	7.56	7.63	7.56	7.63	57000
1996-04-30	7.63	7.72	7.59	7.72	960800
1996-05-01	7.75	7.75	7.69	7.72	612800
1996-05-02	7.72	7.72	7.63	7.72	1351800
1996-05-03	7.72	7.78	7.72	7.75	833000
1996-05-06	7.88	7.88	7.75	7.78	12800
1996-05-07	7.69	7.69	7.63	7.66	157200
1996-05-08	7.66	7.66	7.59	7.63	45600
1996-05-09	7.63	7.63	7.56	7.63	80800
1996-05-10	7.63	7.72	7.63	7.66	42200
1996-05-13	7.69	7.69	7.63	7.66	382800
1996-05-14	7.56	7.56	7.53	7.56	149600
1996-05-15	7.56	7.56	7.47	7.50	278800
1996-05-16	7.56	7.66	7.56	7.63	42000
1996-05-17	7.63	7.81	7.63	7.81	256400
1996-05-20	7.94	7.94	7.81	7.88	126400
1996-05-21	7.88	7.97	7.81	7.94	81600
1996-05-22	7.75	7.75	7.69	7.75	175000
1996-05-23	7.75	8.34	7.72	8.25	1307000
1996-05-24	8.09	8.13	8.00	8.09	466000
1996-05-28	8.00	8.00	7.91	7.94	235600
1996-05-29	7.94	8.09	7.94	8.06	51000
1996-05-30	8.06	8.13	8.06	8.13	449600
1996-05-31	8.13	8.19	8.09	8.19	292000
1996-06-03	8.19	8.19	8.06	8.09	18800
1996-06-04	8.19	8.25	8.13	8.25	238400
1996-06-05	8.19	8.22	8.13	8.13	38800
1996-06-06	8.13	8.16	8.03	8.09	123200
1996-06-07	7.88	7.91	7.84	7.91	291800
1996-06-10	7.91	8.00	7.91	7.94	35200
1996-06-11	7.94	8.06	7.94	8.06	220200
1996-06-12	8.06	8.13	8.06	8.09	11400
1996-06-13	8.06	8.09	8.00	8.00	17400
1996-06-14	8.00	8.00	7.94	7.97	105000
1996-06-17	8.13	8.13	8.06	8.06	736800
1996-06-18	8.00	8.06	7.97	8.03	20600
1996-06-19	8.00	8.16	8.00	8.13	765000
1996-06-20	8.13	8.13	8.00	8.00	503400
1996-06-21	7.91	7.97	7.81	7.91	212800
1996-06-24	7.88	7.91	7.81	7.88	138200
1996-06-25	7.81	7.84	7.81	7.84	13200
1996-06-26	7.81	7.81	7.75	7.75	19400
1996-06-27	7.72	7.75	7.66	7.69	51800
1996-06-28	7.88	7.94	7.88	7.91	456200
1996-07-01	7.94	7.94	7.81	7.94	118600
1996-07-02	7.94	7.97	7.88	7.94	1039200
1996-07-03	7.91	7.94	7.84	7.84	104800
1996-07-05	7.78	7.81	7.75	7.81	534200
1996-07-08	7.75	7.84	7.75	7.84	22400
1996-07-09	7.84	7.91	7.81	7.81	69600
1996-07-10	7.69	7.78	7.69	7.75	413200
1996-07-11	7.75	7.75	7.59	7.63	51400
1996-07-12	7.63	7.63	7.59	7.59	27400
1996-07-15	7.63	7.63	7.59	7.63	152200
1996-07-16	7.63	7.66	7.50	7.63	72000
1996-07-17	7.75	7.88	7.75	7.88	41400
1996-07-18	7.88	7.91	7.88	7.91	29400
1996-07-19	7.81	7.81	7.75	7.81	67400
1996-07-22	7.75	7.75	7.66	7.69	39600
1996-07-23	7.81	7.81	7.75	7.78	84000
1996-07-24	7.72	7.78	7.69	7.78	24400
1996-07-25	7.75	7.84	7.75	7.75	24200
1996-07-26	7.78	7.78	7.72	7.72	800
1996-07-29	7.69	7.72	7.69	7.72	23800
1996-07-30	7.69	7.69	7.56	7.56	44400
1996-07-31	7.81	8.06	7.81	8.00	145800
1996-08-01	8.06	8.19	8.06	8.06	103800
1996-08-02	8.09	8.22	8.09	8.19	31200
1996-08-05	8.13	8.16	8.09	8.09	37400
1996-08-06	8.00	8.00	7.91	7.91	33200
1996-08-07	8.09	8.13	8.06	8.06	37200
1996-08-08	8.03	8.03	7.97	7.97	183000
1996-08-09	8.03	8.06	7.75	7.81	296400
1996-08-12	7.50	7.53	7.50	7.50	1923200
1996-08-13	7.53	7.56	7.44	7.47	415800
1996-08-14	7.50	7.50	7.41	7.50	136400
1996-08-15	7.50	7.97	7.47	7.50	37000
1996-08-16	7.31	7.31	7.25	7.31	96400
1996-08-19	7.06	7.13	7.06	7.13	128000
1996-08-20	7.13	7.19	7.13	7.19	7489000
1996-08-21	7.13	7.13	6.75	6.88	170600
1996-08-22	6.72	6.75	6.59	6.69	127200
1996-08-23	6.69	6.75	6.63	6.63	861000
1996-08-26	6.94	7.00	6.84	6.84	487600
1996-08-27	6.94	6.94	6.91	6.91	66000
1996-08-28	6.94	7.00	6.91	7.00	601000
1996-08-29	6.94	6.94	6.81	6.88	121200
1996-08-30	6.88	6.88	6.56	6.69	94400
1996-09-03	6.78	6.91	6.78	6.88	626800
1996-09-04	6.97	7.00	6.94	6.94	470000
1996-09-05	6.94	6.94	6.88	6.88	159000
1996-09-06	6.94	6.94	6.84	6.88	107200
1996-09-09	6.88	7.13	6.81	6.94	87000
1996-09-10	6.88	6.88	6.81	6.88	33000
1996-09-11	6.84	6.84	6.81	6.81	25000
1996-09-12	6.88	6.88	6.75	6.78	239600
1996-09-13	6.81	6.94	6.81	6.88	292400
1996-09-16	6.94	6.94	6.84	6.88	100400
1996-09-17	7.25	7.31	7.19	7.25	230800
1996-09-18	7.19	7.25	7.13	7.19	87800
1996-09-19	7.31	7.31	7.19	7.19	339200
1996-09-20	7.22	7.25	7.13	7.19	242200
1996-09-23	7.19	7.19	7.13	7.16	103400
1996-09-24	7.03	7.06	7.00	7.03	50000
1996-09-25	6.97	7.00	6.94	7.00	499800
1996-09-26	6.94	7.00	6.88	6.94	83200
1996-09-27	6.88	6.88	6.84	6.88	8400
1996-09-30	6.88	6.88	6.69	6.75	40600
1996-10-01	6.81	6.88	6.81	6.88	64000
1996-10-02	6.88	6.88	6.81	6.88	63000
1996-10-03	6.81	6.81	6.69	6.75	41600
1996-10-04	6.75	6.81	6.75	6.78	41800
1996-10-07	6.81	6.81	6.69	6.75	46000
1996-10-08	6.81	6.81	6.69	6.69	105400
1996-10-09	6.75	6.75	6.69	6.69	54200
1996-10-10	6.75	6.84	6.75	6.81	29600
1996-10-11	6.88	7.00	6.88	6.94	33000
1996-10-14	6.97	7.13	6.97	7.13	33600
1996-10-15	7.13	7.25	7.00	7.00	65000
1996-10-16	7.06	7.06	7.00	7.06	12000
1996-10-17	7.13	7.13	6.94	7.06	203000
1996-10-18	7.00	7.00	6.69	6.72	365200
1996-10-21	6.66	6.72	6.63	6.63	195400
1996-10-22	6.72	6.75	6.72	6.72	31800
1996-10-23	6.78	6.88	6.78	6.84	127400
1996-10-24	6.84	6.88	6.81	6.81	28800
1996-10-25	6.88	7.00	6.88	6.97	69600
1996-10-28	7.00	7.06	7.00	7.03	24600
1996-10-29	7.03	7.13	7.00	7.00	25000
1996-10-30	7.03	7.06	6.97	6.97	46000
1996-10-31	7.00	7.03	6.88	6.91	27000
1996-11-01	6.94	6.94	6.81	6.94	93000
1996-11-04	7.00	7.00	6.88	6.88	42000
1996-11-05	6.91	6.91	6.88	6.88	36800
1996-11-06	6.94	6.94	6.88	6.91	233200
1996-11-07	7.00	7.00	6.88	6.97	99400
1996-11-08	6.97	6.97	6.94	6.97	17200
1996-11-11	7.00	7.00	6.94	7.00	119200
1996-11-12	7.00	7.19	7.00	7.06	126400
1996-11-13	7.13	7.19	7.00	7.00	101600
1996-11-14	7.06	7.13	7.06	7.13	75200
1996-11-15	7.19	7.19	7.13	7.19	80400
1996-11-18	7.19	7.38	7.19	7.31	148800
1996-11-19	7.47	7.47	7.34	7.38	122200
1996-11-20	7.38	7.38	7.31	7.34	67600
1996-11-21	7.38	7.50	7.38	7.41	152400
1996-11-22	7.44	7.56	7.44	7.53	142000
1996-11-25	7.66	7.88	7.63	7.88	276800
1996-11-26	7.88	7.88	7.75	7.88	737800
1996-11-27	7.91	7.97	7.88	7.94	782000
1996-11-29	7.97	7.97	7.91	7.91	32600
1996-12-02	8.09	8.09	8.00	8.06	120800
1996-12-03	8.00	8.00	7.84	7.88	169000
1996-12-04	7.84	7.84	7.75	7.78	61600
1996-12-05	7.78	7.94	7.69	7.75	28800
1996-12-06	7.50	7.69	7.41	7.63	277600
1996-12-09	7.75	8.03	7.69	8.00	193600
1996-12-10	8.09	8.22	8.06	8.22	85800
1996-12-11	8.13	8.19	8.00	8.03	75400
1996-12-12	8.13	8.25	8.13	8.16	58600
1996-12-13	8.13	8.19	8.06	8.13	62600
1996-12-16	8.00	8.03	7.94	8.00	178800
1996-12-17	7.94	7.94	7.88	7.91	28200
1996-12-18	7.94	7.94	7.81	7.94	184200
1996-12-19	7.94	8.16	7.94	8.16	27600
1996-12-20	8.16	8.22	8.03	8.09	485400
1996-12-23	8.03	8.13	8.03	8.09	355400
1996-12-24	8.09	8.09	8.06	8.06	12600
1996-12-26	8.03	8.09	8.03	8.06	27200
1996-12-27	8.03	8.09	8.03	8.06	20200
1996-12-30	8.13	8.16	8.09	8.13	19800
1996-12-31	8.13	8.25	8.13	8.25	48600
1997-01-02	8.22	8.22	8.06	8.09	97200
1997-01-03	8.13	8.19	8.13	8.19	51600
1997-01-06	8.19	8.31	8.19	8.25	61000
1997-01-07	8.28	8.28	8.25	8.25	24400
1997-01-08	8.28	8.31	8.16	8.19	57800
1997-01-09	8.06	8.19	8.00	8.13	138000
1997-01-10	7.97	8.00	7.88	7.94	158800
1997-01-13	7.97	8.09	7.94	8.03	62400
1997-01-14	8.00	8.25	8.00	8.25	118400
1997-01-15	8.13	8.31	8.13	8.25	31800
1997-01-16	8.38	8.44	8.38	8.38	40800
1997-01-17	8.31	8.34	8.25	8.31	176800
1997-01-20	8.38	8.38	8.19	8.25	167200
1997-01-21	8.13	8.28	8.13	8.28	386600
1997-01-22	8.28	8.34	8.22	8.25	116000
1997-01-23	8.25	8.25	8.13	8.13	131800
1997-01-24	8.16	8.22	8.03	8.03	106400
1997-01-27	8.06	8.13	7.88	7.94	274200
1997-01-28	8.00	8.09	7.97	8.06	61400
1997-01-29	8.00	8.06	8.00	8.06	16400
1997-01-30	8.03	8.03	7.91	8.00	63200
1997-01-31	7.91	8.00	7.84	7.94	82200
1997-02-03	7.94	7.94	7.84	7.94	116600
1997-02-04	7.88	7.94	7.88	7.88	49200
1997-02-05	7.88	8.03	7.88	8.00	78600
1997-02-06	7.91	8.16	7.88	8.16	77000
1997-02-07	8.38	8.38	8.25	8.38	84000
1997-02-10	8.38	8.41	8.38	8.41	84600
1997-02-11	8.66	8.78	8.66	8.78	124600
1997-02-12	8.78	8.78	8.56	8.66	130800
1997-02-13	8.53	8.56	8.44	8.50	106200
1997-02-14	8.50	8.53	8.50	8.53	30200
1997-02-18	8.44	8.59	8.44	8.56	404000
1997-02-19	8.97	9.00	8.91	9.00	172600
1997-02-20	8.88	9.03	8.81	8.88	328800
1997-02-21	8.81	8.84	8.75	8.84	48200
1997-02-24	8.78	9.00	8.78	9.00	113400
1997-02-25	9.06	9.13	8.97	9.06	576800
1997-02-26	9.13	9.25	9.06	9.09	228400
1997-02-27	8.94	8.94	8.81	8.88	62200
1997-02-28	8.66	8.84	8.66	8.81	77800
1997-03-03	8.84	8.94	8.84	8.84	198800
1997-03-04	8.88	8.91	8.81	8.88	15800
1997-03-05	8.56	8.66	8.50	8.59	400600
1997-03-06	8.75	8.88	8.75	8.84	269200
1997-03-07	8.91	8.91	8.84	8.88	48600
1997-03-10	8.88	8.91	8.84	8.91	112600
1997-03-11	8.94	9.03	8.94	9.03	77400
1997-03-12	9.06	9.16	9.00	9.09	94800
1997-03-13	9.09	9.09	8.59	8.59	141400
1997-03-14	8.63	8.81	8.59	8.81	285200
1997-03-17	8.56	8.63	8.50	8.63	274200
1997-03-18	8.63	8.63	8.56	8.59	255000
1997-03-19	8.22	8.28	8.19	8.22	254400
1997-03-20	7.94	8.00	7.75	7.81	1341000
1997-03-21	7.81	8.13	7.81	8.13	408200
1997-03-24	8.19	8.28	8.19	8.22	112000
1997-03-25	8.56	8.72	8.50	8.63	396400
1997-03-26	8.63	8.72	8.63	8.69	147800
1997-03-27	8.56	8.56	8.44	8.50	118200
1997-03-31	8.50	8.50	8.31	8.31	58800
1997-04-01	8.19	8.34	8.19	8.31	55600
1997-04-02	8.31	8.56	8.31	8.41	2263800
1997-04-03	8.47	8.59	8.41	8.59	415600
1997-04-04	8.59	8.63	8.53	8.59	327400
1997-04-07	8.59	8.63	8.56	8.63	3689000
1997-04-08	8.56	8.66	8.50	8.63	923400
1997-04-09	8.63	8.63	8.47	8.50	472200
1997-04-10	8.38	8.44	8.34	8.44	297200
1997-04-11	8.31	8.44	8.28	8.34	391200
1997-04-14	8.34	8.34	8.28	8.34	77200
1997-04-15	8.50	8.50	8.38	8.44	90600
1997-04-16	8.56	8.94	8.56	8.94	420800
1997-04-17	8.78	9.00	8.78	8.97	433400
1997-04-18	8.84	8.84	8.75	8.81	1239200
1997-04-21	8.66	8.78	8.63	8.72	353400
1997-04-22	8.75	8.75	8.63	8.72	321400
1997-04-23	8.63	8.63	8.47	8.50	112600
1997-04-24	8.50	8.63	8.44	8.50	119000
1997-04-25	8.41	8.69	8.38	8.47	382000
1997-04-28	8.44	8.56	8.41	8.56	122800
1997-04-29	8.50	8.72	8.50	8.72	237000
1997-04-30	8.63	8.66	8.56	8.63	111800
1997-05-01	8.59	8.75	8.53	8.72	115400
1997-05-02	8.63	8.63	8.53	8.59	234400
1997-05-05	8.50	8.94	8.31	8.94	703400
1997-05-06	8.88	8.91	8.84	8.84	239400
1997-05-07	8.88	8.88	8.72	8.75	139800
1997-05-08	8.50	8.78	8.50	8.78	107200
1997-05-09	8.78	8.94	8.78	8.91	198800
1997-05-12	8.75	9.00	8.75	8.97	453400
1997-05-13	8.97	9.06	8.94	9.06	172600
1997-05-14	9.06	9.19	9.06	9.13	173600
1997-05-15	9.13	9.16	9.06	9.09	186800
1997-05-16	9.25	9.25	9.19	9.19	132400
1997-05-19	9.19	9.38	9.19	9.34	36800
1997-05-20	9.25	9.31	9.19	9.28	117400
1997-05-21	9.25	9.41	9.25	9.38	60600
1997-05-22	9.38	9.44	9.38	9.41	78800
1997-05-23	9.34	9.53	9.34	9.53	120000
1997-05-27	9.44	9.47	9.34	9.44	169000
1997-05-28	9.44	9.44	9.34	9.34	120000
1997-05-29	9.41	9.44	9.31	9.41	96800
1997-05-30	9.06	9.19	9.06	9.19	168600
1997-06-02	9.13	9.25	9.06	9.22	120200
1997-06-03	9.03	9.03	8.84	9.03	107000
1997-06-04	8.94	9.00	8.88	9.00	114000
1997-06-05	8.97	9.09	8.91	9.09	122800
1997-06-06	9.03	9.22	8.94	9.22	179200
1997-06-09	9.19	9.25	9.16	9.25	71000
1997-06-10	9.22	9.50	9.22	9.47	106200
1997-06-11	9.59	9.63	9.50	9.50	143400
1997-06-12	9.72	10.06	9.72	9.97	459200
1997-06-13	9.81	9.88	9.69	9.81	161800
1997-06-16	9.69	9.78	9.63	9.63	89600
1997-06-17	9.38	9.63	9.34	9.59	147800
1997-06-18	9.50	9.53	9.44	9.44	407800
1997-06-19	9.69	9.97	9.69	9.91	676000
1997-06-20	10.00	10.00	9.84	9.97	732800
1997-06-23	9.63	9.72	9.56	9.59	225400
1997-06-24	9.50	9.59	9.47	9.53	297600
1997-06-25	9.34	9.41	9.28	9.28	414000
1997-06-26	9.19	9.19	9.00	9.09	201200
1997-06-27	9.13	9.16	9.09	9.13	192000
1997-06-30	9.16	9.19	9.09	9.16	144000
1997-07-01	9.16	9.22	9.13	9.22	100800
1997-07-02	9.22	9.38	9.19	9.38	154800
1997-07-03	9.44	9.59	9.44	9.59	67600
1997-07-07	9.50	9.59	9.38	9.50	103400
1997-07-08	9.50	9.53	9.41	9.47	136000
1997-07-09	9.31	9.44	9.19	9.19	870600
1997-07-10	9.19	9.34	9.19	9.34	302800
1997-07-11	9.34	9.47	9.34	9.41	196400
1997-07-14	9.41	9.44	9.25	9.31	309200
1997-07-15	9.31	9.44	9.28	9.44	2235000
1997-07-16	9.38	9.47	9.31	9.47	1276800
1997-07-17	9.31	9.31	9.19	9.19	642200
1997-07-18	8.75	9.00	8.75	8.91	633400
1997-07-21	8.91	9.03	8.81	9.00	346400
1997-07-22	9.03	9.25	9.00	9.19	746000
1997-07-23	9.16	9.22	9.09	9.13	450400
1997-07-24	9.13	9.13	9.00	9.09	318600
1997-07-25	8.94	9.06	8.94	9.06	342200
1997-07-28	8.91	8.94	8.88	8.91	426200
1997-07-29	8.78	9.13	8.78	9.09	380200
1997-07-30	8.69	8.75	8.50	8.75	1148200
1997-07-31	8.75	8.75	8.63	8.69	673800
1997-08-01	8.56	8.56	8.41	8.41	423800
1997-08-04	8.22	8.50	8.19	8.50	549400
1997-08-05	8.47	8.50	8.00	8.47	419400
1997-08-06	8.19	8.41	8.19	8.38	1006000
1997-08-07	8.31	8.38	8.28	8.31	523600
1997-08-08	8.25	8.28	8.16	8.28	491400
1997-08-11	8.34	8.38	8.28	8.34	263000
1997-08-12	8.41	8.53	8.38	8.50	809000
1997-08-13	8.34	8.41	8.31	8.34	335800
1997-08-14	8.34	8.50	8.34	8.47	189000
1997-08-15	8.47	8.50	8.41	8.44	266200
1997-08-18	8.44	8.53	8.34	8.53	207200
1997-08-19	8.41	8.47	8.31	8.38	387400
1997-08-20	8.28	8.28	8.22	8.25	275600
1997-08-21	8.38	8.41	8.31	8.34	245000
1997-08-22	8.38	8.44	8.31	8.44	95400
1997-08-25	8.44	8.56	8.31	8.41	166000
1997-08-26	8.41	8.75	8.41	8.66	308800
1997-08-27	8.59	8.69	8.56	8.69	160800
1997-08-28	8.50	8.69	8.47	8.56	182200
1997-08-29	8.59	8.63	8.44	8.56	170400
1997-09-02	8.47	8.69	8.47	8.66	221200
1997-09-03	8.63	8.63	8.53	8.59	308800
1997-09-04	8.50	8.81	8.44	8.63	315400
1997-09-05	8.66	8.75	8.53	8.69	185200
1997-09-08	8.59	8.63	8.56	8.59	100400
1997-09-09	8.56	8.56	8.50	8.53	134400
1997-09-10	8.53	8.53	8.44	8.47	142200
1997-09-11	8.44	8.44	8.31	8.31	483600
1997-09-12	8.38	8.47	8.38	8.38	529600
1997-09-15	8.34	8.44	8.34	8.44	450200
1997-09-16	8.44	8.56	8.41	8.50	837600
1997-09-17	8.44	8.47	8.41	8.44	322800
1997-09-18	8.63	8.75	8.59	8.63	268000
1997-09-19	8.56	8.66	8.53	8.53	392200
1997-09-22	8.50	8.66	8.50	8.63	123400
1997-09-23	8.56	8.63	8.56	8.63	153400
1997-09-24	8.56	8.78	8.56	8.72	292000
1997-09-25	8.75	8.75	8.56	8.56	86200
1997-09-26	8.59	8.69	8.59	8.63	131600
1997-09-29	8.66	8.72	8.66	8.72	96800
1997-09-30	8.78	8.94	8.78	8.91	248800
1997-10-01	8.94	9.06	8.91	9.06	159400
1997-10-02	9.06	9.38	9.06	9.28	251400
1997-10-03	9.16	9.22	9.13	9.19	174800
1997-10-06	9.13	9.13	9.06	9.09	287600
1997-10-07	9.13	9.19	9.06	9.16	232600
1997-10-08	9.16	9.22	9.00	9.03	236400
1997-10-09	9.00	9.00	8.91	8.94	280000
1997-10-10	8.94	9.19	8.88	9.09	262800
1997-10-13	10.00	10.13	9.97	10.00	1000800
1997-10-14	10.09	10.09	9.94	10.00	290400
1997-10-15	9.91	10.09	9.91	9.94	284200
1997-10-16	9.94	9.97	9.72	9.72	282200
1997-10-17	9.72	9.72	9.56	9.59	244000
1997-10-20	9.69	9.81	9.69	9.78	175600
1997-10-21	9.78	9.88	9.75	9.88	252000
1997-10-22	9.84	9.84	9.63	9.72	161600
1997-10-23	9.38	9.38	9.25	9.34	259600
1997-10-24	9.38	9.38	9.13	9.22	199200
1997-10-27	9.06	9.13	8.94	8.94	248200
1997-10-28	8.56	9.06	8.50	9.06	207400
1997-10-29	9.25	9.31	9.06	9.09	188000
1997-10-30	8.81	8.97	8.78	8.81	302200
1997-10-31	8.88	9.00	8.81	8.94	308000
1997-11-03	8.97	9.13	8.97	9.03	205600
1997-11-04	9.06	9.31	9.06	9.31	150200
1997-11-05	9.22	9.25	9.16	9.22	192800
1997-11-06	9.22	9.47	9.22	9.44	259000
1997-11-07	9.44	9.44	9.25	9.38	148000
1997-11-10	9.25	9.38	9.16	9.38	69800
1997-11-11	9.25	9.38	9.16	9.31	98600
1997-11-12	9.25	9.41	9.19	9.38	88600
1997-11-13	9.31	9.31	9.13	9.31	250800
1997-11-14	9.16	9.25	9.13	9.25	637200
1997-11-17	9.38	9.50	9.38	9.50	281800
1997-11-18	9.31	9.31	9.16	9.22	142600
1997-11-19	8.97	9.03	8.91	9.00	208000
1997-11-20	9.13	9.31	9.13	9.19	207600
1997-11-21	9.25	9.44	9.25	9.41	85600
1997-11-24	9.22	9.31	9.19	9.31	154000
1997-11-25	9.19	9.19	9.09	9.19	161400
1997-11-26	9.19	9.28	9.13	9.22	135800
1997-11-28	9.06	9.13	9.06	9.09	128200
1997-12-01	9.13	9.44	9.13	9.34	148800
1997-12-02	9.34	9.34	9.28	9.34	178800
1997-12-03	9.28	9.31	9.22	9.31	106000
1997-12-04	9.25	9.38	9.25	9.31	55400
1997-12-05	9.13	9.38	9.09	9.22	170400
1997-12-08	9.22	9.25	9.16	9.19	118200
1997-12-09	9.22	9.31	9.22	9.25	94800
1997-12-10	9.06	9.16	9.00	9.13	204400
1997-12-11	9.03	9.09	8.94	9.06	206600
1997-12-12	9.13	9.13	9.00	9.09	111600
1997-12-15	9.03	9.09	9.00	9.06	148000
1997-12-16	9.28	9.38	9.28	9.38	233800
1997-12-17	9.44	9.50	9.44	9.47	221800
1997-12-18	9.56	9.66	9.50	9.50	121000
1997-12-19	9.50	9.50	9.22	9.25	111000
1997-12-22	9.25	9.25	9.06	9.06	119600
1997-12-23	9.09	9.16	9.00	9.06	144600
1997-12-24	9.06	9.06	8.94	9.00	40800
1997-12-26	8.94	9.03	8.91	8.97	33800
1997-12-29	9.16	9.38	9.13	9.34	150000
1997-12-30	9.31	9.34	9.22	9.31	316600
1997-12-31	9.31	9.38	9.25	9.38	101800
1998-01-02	9.38	9.44	9.25	9.31	180000
1998-01-05	9.41	9.44	9.38	9.41	190000
1998-01-06	9.47	9.63	9.47	9.63	188000
1998-01-07	9.56	9.75	9.56	9.75	186400
1998-01-08	9.69	9.69	9.59	9.66	160800
1998-01-09	9.50	9.50	9.34	9.34	173400
1998-01-12	9.25	9.31	9.19	9.28	181600
1998-01-13	9.34	9.47	9.28	9.38	165800
1998-01-14	9.41	9.47	9.31	9.34	447000
1998-01-15	9.53	9.63	9.53	9.53	137200
1998-01-16	9.56	9.72	9.53	9.63	145200
1998-01-20	9.63	9.69	9.50	9.56	134600
1998-01-21	9.44	9.69	9.38	9.53	168000
1998-01-22	9.53	9.69	9.50	9.66	60800
1998-01-23	9.63	9.69	9.56	9.59	114800
1998-01-26	9.50	9.56	9.47	9.50	73400
1998-01-27	9.44	9.50	9.31	9.31	107400
1998-01-28	9.44	9.50	9.41	9.44	215200
1998-01-29	9.13	9.19	9.09	9.13	218400
1998-01-30	9.25	9.25	9.19	9.19	128400
1998-02-02	9.25	9.34	9.25	9.28	58800
1998-02-03	9.44	9.56	9.38	9.56	146200
1998-02-04	9.47	9.50	9.47	9.50	46000
1998-02-05	9.63	9.88	9.63	9.72	88800
1998-02-06	9.81	9.88	9.63	9.78	130600
1998-02-09	9.66	9.75	9.63	9.72	167000
1998-02-10	9.66	9.78	9.66	9.75	67200
1998-02-11	9.75	9.75	9.53	9.59	85200
1998-02-12	9.53	9.66	9.50	9.63	54000
1998-02-13	9.56	9.69	9.53	9.63	152000
1998-02-17	9.69	9.72	9.56	9.59	125400
1998-02-18	9.66	9.72	9.56	9.66	74400
1998-02-19	9.72	9.81	9.66	9.75	104800
1998-02-20	9.72	9.75	9.69	9.75	136200
1998-02-23	9.72	9.75	9.63	9.72	117200
1998-02-24	9.78	9.91	9.78	9.91	116800
1998-02-25	10.13	10.19	10.09	10.19	119200
1998-02-26	10.09	10.09	9.91	9.97	82800
1998-02-27	10.00	10.09	10.00	10.03	60400
1998-03-02	10.31	10.56	10.31	10.50	250000
1998-03-03	10.56	10.75	10.56	10.63	123600
1998-03-04	10.63	10.75	10.63	10.66	112600
1998-03-05	10.53	10.63	10.47	10.47	38600
1998-03-06	10.63	10.75	10.53	10.75	132400
1998-03-09	10.63	10.72	10.59	10.72	31600
1998-03-10	10.66	10.72	10.63	10.69	61200
1998-03-11	10.56	10.63	10.50	10.53	51800
1998-03-12	10.41	10.50	10.38	10.44	108000
1998-03-13	10.69	10.72	10.50	10.63	121400
1998-03-16	10.59	10.66	10.59	10.59	33400
1998-03-17	10.59	10.66	10.53	10.53	233200
1998-03-18	10.66	10.72	10.59	10.69	251400
1998-03-19	10.56	10.69	10.50	10.59	113000
1998-03-20	10.69	10.75	10.59	10.69	88800
1998-03-23	10.63	10.75	10.63	10.69	42600
1998-03-24	10.88	11.19	10.84	11.03	167400
1998-03-25	10.56	10.75	10.50	10.50	306800
1998-03-26	10.38	10.72	10.28	10.56	127600
1998-03-27	10.44	10.47	10.38	10.47	63600
1998-03-30	10.34	10.47	10.34	10.41	100400
1998-03-31	10.28	10.34	10.25	10.31	53200
1998-04-01	10.16	10.19	9.88	9.88	530200
1998-04-02	9.59	9.69	9.50	9.63	336000
1998-04-03	9.25	9.31	9.06	9.16	339000
1998-04-06	9.16	9.38	9.16	9.31	88600
1998-04-07	9.31	9.31	9.09	9.16	154400
1998-04-08	9.13	9.41	9.13	9.34	408600
1998-04-09	9.50	9.59	9.41	9.41	121600
1998-04-13	9.41	9.50	9.41	9.50	138600
1998-04-14	9.44	9.59	9.44	9.56	60600
1998-04-15	9.53	9.56	9.44	9.50	213000
1998-04-16	9.50	9.69	9.50	9.69	152200
1998-04-17	9.59	9.66	9.56	9.66	211600
1998-04-20	9.63	9.75	9.63	9.69	84200
1998-04-21	9.75	9.88	9.75	9.75	78000
1998-04-22	9.66	9.75	9.63	9.72	339600
1998-04-23	9.69	9.75	9.59	9.72	495000
1998-04-24	9.63	9.81	9.59	9.75	519800
1998-04-27	9.63	9.63	9.47	9.56	335400
1998-04-28	9.63	9.75	9.59	9.72	117400
1998-04-29	9.63	9.75	9.56	9.66	151000
1998-04-30	9.75	9.78	9.53	9.72	104600
1998-05-01	9.75	9.81	9.59	9.75	348200
1998-05-04	9.69	9.88	9.69	9.81	280200
1998-05-05	9.75	9.75	9.63	9.72	194200
1998-05-06	9.72	9.88	9.72	9.81	133800
1998-05-07	9.81	9.81	9.66	9.78	96200
1998-05-08	9.63	9.81	9.63	9.78	141600
1998-05-11	9.88	9.97	9.84	9.88	96600
1998-05-12	9.81	9.97	9.69	9.94	121200
1998-05-13	9.81	9.88	9.63	9.81	142000
1998-05-14	9.63	9.97	9.63	9.88	153800
1998-05-15	9.53	9.59	9.44	9.53	179800
1998-05-18	9.50	9.50	9.28	9.34	147600
1998-05-19	9.47	9.50	9.44	9.47	210400
1998-05-20	9.41	9.47	9.34	9.44	22800
1998-05-21	9.41	9.41	9.31	9.38	43400
1998-05-22	9.41	9.41	9.25	9.38	60200
1998-05-26	9.41	9.44	9.38	9.41	32000
1998-05-27	9.31	9.34	9.28	9.31	148400
1998-05-28	9.25	9.31	9.25	9.28	61400
1998-05-29	9.31	9.31	9.19	9.25	249400
1998-06-01	9.13	9.28	9.09	9.22	52000
1998-06-02	9.25	9.28	9.22	9.25	167000
1998-06-03	9.53	9.63	9.50	9.50	98600
1998-06-04	9.72	9.75	9.56	9.69	107600
1998-06-05	9.66	9.84	9.63	9.81	527600
1998-06-08	10.13	10.25	10.13	10.16	130800
1998-06-09	10.16	10.25	10.09	10.09	57000
1998-06-10	10.09	10.09	9.75	9.78	164000
1998-06-11	9.78	9.84	9.50	9.50	77200
1998-06-12	9.44	9.44	9.34	9.41	97800
1998-06-15	9.19	9.28	9.19	9.25	79800
1998-06-16	9.34	9.38	9.28	9.34	59800
1998-06-17	9.41	9.63	9.38	9.56	87000
1998-06-18	9.75	9.91	9.75	9.75	106000
1998-06-19	9.78	9.78	9.66	9.69	82000
1998-06-22	9.59	9.69	9.50	9.50	66000
1998-06-23	9.81	9.91	9.81	9.84	106000
1998-06-24	9.75	9.88	9.75	9.81	80000
1998-06-25	10.00	10.06	9.94	10.00	142800
1998-06-26	10.00	10.06	10.00	10.03	71400
1998-06-29	10.13	10.31	10.13	10.28	199200
1998-06-30	10.22	10.22	10.03	10.09	66400
1998-07-01	10.19	10.28	10.19	10.25	122600
1998-07-02	10.19	10.31	10.19	10.28	174600
1998-07-06	10.44	10.66	10.44	10.63	213000
1998-07-07	10.50	10.66	10.50	10.63	138400
1998-07-08	10.69	10.75	10.56	10.72	203400
1998-07-09	10.66	10.78	10.53	10.75	184600
1998-07-10	10.69	10.78	10.69	10.72	53800
1998-07-13	10.84	10.91	10.84	10.84	44400
1998-07-14	11.31	11.56	11.31	11.50	447000
1998-07-15	11.56	11.78	11.50	11.66	273800
1998-07-16	11.69	11.88	11.69	11.81	246600
1998-07-17	11.81	11.91	11.78	11.84	166400
1998-07-20	11.81	11.91	11.81	11.91	150000
1998-07-21	11.81	11.81	11.66	11.69	55200
1998-07-22	11.53	11.66	11.53	11.53	177600
1998-07-23	11.53	11.53	11.38	11.50	128000
1998-07-24	11.50	11.50	11.34	11.38	34000
1998-07-27	11.38	11.72	11.34	11.66	158400
1998-07-28	11.50	11.63	11.50	11.63	149000
1998-07-29	11.50	11.59	11.41	11.50	141000
1998-07-30	11.44	11.44	11.25	11.31	113400
1998-07-31	11.31	11.41	11.25	11.28	73200
1998-08-03	11.16	11.25	11.09	11.25	70600
1998-08-04	11.25	11.28	11.06	11.13	107400
1998-08-05	10.94	10.94	10.75	10.78	83400
1998-08-06	10.81	10.88	10.69	10.78	303600
1998-08-07	10.75	10.88	10.72	10.72	149400
1998-08-10	10.75	10.75	10.38	10.41	130800
1998-08-11	10.25	10.25	9.88	10.00	380800
1998-08-12	10.22	10.25	10.11	10.13	894600
1998-08-13	10.13	10.25	10.00	10.25	111400
1998-08-14	10.28	10.38	10.19	10.19	85000
1998-08-17	10.47	10.75	10.44	10.56	206800
1998-08-18	10.75	10.97	10.75	10.94	952200
1998-08-19	11.00	11.13	10.94	10.94	182200
1998-08-20	11.00	11.03	10.94	10.94	177600
1998-08-21	10.69	10.75	10.31	10.41	436800
1998-08-24	10.34	10.38	10.19	10.22	116800
1998-08-25	10.53	10.69	10.44	10.47	473800
1998-08-26	10.34	10.41	10.28	10.31	475600
1998-08-27	10.00	10.06	9.53	9.53	339600
1998-08-28	9.63	9.75	9.56	9.56	1210600
1998-08-31	9.63	9.63	9.31	9.38	212200
1998-09-01	9.59	9.81	9.50	9.69	721800
1998-09-02	9.94	10.16	9.72	9.81	479600
1998-09-03	9.81	9.91	9.41	9.41	821200
1998-09-04	9.41	9.50	9.38	9.50	83800
1998-09-08	7.75	7.75	7.63	7.69	240000
1998-09-09	7.81	7.94	7.78	7.81	8200
1998-09-10	7.88	7.88	7.69	7.69	26400
1998-09-11	7.81	7.81	7.75	7.75	2000
1998-09-14	7.75	7.75	7.75	7.75	800
1998-09-15	7.75	7.75	7.75	7.75	1600
1998-09-16	7.75	7.75	7.75	7.75	2800
1998-09-17	7.75	7.75	7.53	7.53	24800
1998-09-18	7.53	7.75	7.53	7.75	28200
1998-09-21	7.75	7.75	7.69	7.69	1000
1998-09-22	7.69	7.75	7.69	7.75	21400
1998-09-23	7.94	7.94	7.81	7.81	9600
1998-09-24	7.94	7.94	7.94	7.94	20000
1998-09-25	7.81	7.81	7.75	7.75	3200
1998-09-28	7.81	7.81	7.75	7.75	3000
1998-09-29	7.75	7.75	7.75	7.75	800
1998-09-30	7.63	7.75	7.56	7.56	3200
1998-10-01	7.50	7.69	7.50	7.50	48400
1998-10-02	7.97	8.13	7.91	8.13	1844000
1998-10-05	8.06	8.16	7.94	8.00	865400
1998-10-06	8.31	8.69	8.31	8.63	2882800
1998-10-07	8.50	8.81	8.50	8.56	3660400
1998-10-08	8.56	8.63	8.38	8.50	173000
1998-10-09	8.50	8.69	8.44	8.69	271200
1998-10-12	8.56	8.59	8.38	8.47	165400
1998-10-13	8.47	8.75	8.31	8.50	365400
1998-10-14	8.38	8.75	8.28	8.75	384800
1998-10-15	8.38	8.63	8.28	8.56	566800
1998-10-16	8.38	8.50	8.19	8.44	507200
1998-10-19	8.31	8.50	8.25	8.50	332400
1998-10-20	8.50	8.75	8.41	8.59	332200
1998-10-21	8.44	8.44	8.19	8.34	170800
1998-10-22	8.25	8.38	8.19	8.34	90200
1998-10-23	8.31	8.75	8.31	8.56	72800
1998-10-26	8.63	8.75	8.56	8.69	42800
1998-10-27	8.28	8.31	8.13	8.31	783200
1998-10-28	8.31	8.88	8.16	8.63	348600
1998-10-29	8.75	8.91	8.75	8.84	105000
1998-10-30	9.06	9.19	8.94	9.09	150200
1998-11-02	9.00	9.25	8.81	8.97	132800
1998-11-03	8.25	8.53	8.25	8.50	351000
1998-11-04	8.31	8.38	8.13	8.34	439400
1998-11-05	8.44	8.59	8.34	8.38	108000
1998-11-06	8.38	8.44	8.19	8.34	224800
1998-11-09	8.13	8.25	8.00	8.06	243200
1998-11-10	8.03	8.53	8.00	8.38	189600
1998-11-11	8.97	9.00	8.78	8.81	320600
1998-11-12	8.91	8.97	8.88	8.88	287800
1998-11-13	8.81	8.91	8.63	8.91	368000
1998-11-16	8.97	9.06	8.97	9.00	160600
1998-11-17	8.94	8.94	8.75	8.88	170200
1998-11-18	8.81	9.00	8.81	8.97	91200
1998-11-19	8.88	8.88	8.72	8.84	345400
1998-11-20	9.19	9.19	9.03	9.13	81400
1998-11-23	8.81	9.09	8.81	9.03	101200
1998-11-24	9.41	9.44	9.31	9.34	183400
1998-11-25	9.22	9.38	9.19	9.25	102800
1998-11-27	9.16	9.38	9.16	9.16	61600
1998-11-30	9.31	9.44	9.28	9.38	111600
1998-12-01	9.25	9.25	9.09	9.13	338000
1998-12-02	8.88	8.94	8.81	8.88	101400
1998-12-03	8.88	9.25	8.81	9.13	77800
1998-12-04	9.31	9.50	9.31	9.44	542000
1998-12-07	9.59	9.69	9.56	9.56	493000
1998-12-08	9.28	9.38	9.19	9.19	51800
1998-12-09	9.13	9.16	8.94	9.03	83200
1998-12-10	8.88	8.88	8.63	8.69	40800
1998-12-11	8.56	8.66	8.53	8.53	349000
1998-12-14	8.78	8.84	8.63	8.66	195000
1998-12-15	8.75	8.81	8.69	8.72	119000
1998-12-16	8.66	8.94	8.66	8.88	89000
1998-12-17	9.09	9.13	9.00	9.00	226200
1998-12-18	9.00	9.22	9.00	9.13	39600
1998-12-21	9.31	9.56	9.31	9.50	103800
1998-12-22	9.38	9.47	9.25	9.38	80600
1998-12-23	9.25	9.38	9.13	9.25	35400
1998-12-24	9.28	9.69	9.25	9.25	109800
1998-12-28	9.25	9.25	9.00	9.00	75000
1998-12-29	9.00	9.31	9.00	9.31	30000
1998-12-30	9.31	9.31	9.00	9.00	35600
1998-12-31	8.75	8.94	8.72	8.75	55800
1999-01-04	8.75	8.84	8.63	8.66	198000
1999-01-05	8.59	8.69	8.56	8.69	172800
1999-01-06	8.59	8.69	8.53	8.69	77400
1999-01-07	8.63	9.00	8.63	8.75	196000
1999-01-08	8.75	9.00	8.63	8.97	72600
1999-01-11	10.25	10.50	10.25	10.31	220400
1999-01-12	10.69	10.88	10.69	10.72	70400
1999-01-13	10.63	10.63	10.25	10.44	171600
1999-01-14	10.63	10.81	10.56	10.56	42200
1999-01-15	10.69	11.09	10.69	10.88	238000
1999-01-19	11.06	11.13	10.88	10.88	124800
1999-01-20	10.50	10.56	10.19	10.28	362800
1999-01-21	10.28	10.28	9.88	9.88	219200
1999-01-22	9.81	9.97	9.63	9.63	369600
1999-01-25	9.88	10.13	9.88	9.91	31400
1999-01-26	10.00	10.31	10.00	10.25	102200
1999-01-27	10.19	10.19	10.03	10.03	18000
1999-01-28	10.00	10.13	9.97	10.06	28400
1999-01-29	10.13	10.25	10.06	10.13	53600
1999-02-01	10.06	10.13	10.00	10.06	12800
1999-02-02	10.06	10.06	10.00	10.00	51200
1999-02-03	9.81	10.03	9.81	9.94	29200
1999-02-04	9.94	10.06	9.88	9.88	81400
1999-02-05	9.81	9.81	9.63	9.63	44800
1999-02-08	9.81	10.25	9.81	10.06	133600
1999-02-09	10.03	10.31	10.03	10.22	55400
1999-02-10	9.97	9.97	9.78	9.78	42800
1999-02-11	9.63	9.75	9.50	9.50	191600
1999-02-12	9.44	9.44	9.22	9.28	58600
1999-02-16	9.88	9.97	9.84	9.84	73800
1999-02-17	9.75	9.84	9.66	9.66	33800
1999-02-18	9.63	9.69	9.44	9.69	36000
1999-02-19	9.31	9.38	9.16	9.28	72400
1999-02-22	9.16	9.38	9.13	9.38	54800
1999-02-23	9.25	9.38	9.13	9.31	27200
1999-02-24	9.25	9.25	9.06	9.19	57200
1999-02-25	9.19	9.19	9.00	9.09	25000
1999-02-26	9.16	9.31	9.06	9.09	76600
1999-03-01	9.44	9.47	9.31	9.41	134200
1999-03-02	9.41	9.44	9.22	9.25	317800
1999-03-03	9.13	9.31	9.06	9.19	269000
1999-03-04	9.13	9.44	9.13	9.34	346000
1999-03-05	9.38	9.44	9.31	9.44	94600
1999-03-08	9.41	9.44	9.31	9.31	47200
1999-03-09	8.91	9.25	8.88	9.19	73200
1999-03-10	9.19	9.19	9.06	9.16	35800
1999-03-11	9.00	9.19	9.00	9.16	43200
1999-03-12	9.09	9.13	8.81	8.91	58400
1999-03-15	8.91	8.94	8.75	8.84	41400
1999-03-16	8.75	8.81	8.63	8.75	38800
1999-03-17	8.75	8.81	8.63	8.69	41800
1999-03-18	8.69	9.00	8.69	8.84	181600
1999-03-19	9.00	9.16	8.81	8.81	364600
1999-03-22	8.81	9.00	8.81	8.97	18800
1999-03-23	8.94	9.19	8.91	9.13	67000
1999-03-24	9.06	9.13	9.00	9.13	41600
1999-03-25	9.00	9.25	9.00	9.13	92800
1999-03-26	8.94	9.19	8.91	9.03	78600
1999-03-29	8.78	9.06	8.75	9.00	66400
1999-03-30	9.22	9.28	8.94	9.03	69200
1999-03-31	8.59	8.94	8.50	8.94	160200
1999-04-01	8.53	8.53	8.31	8.41	50200
1999-04-05	8.38	8.50	8.34	8.34	53400
1999-04-06	8.25	8.50	8.25	8.38	216800
1999-04-07	8.28	8.56	8.22	8.41	137800
1999-04-08	8.19	8.28	8.16	8.25	117200
1999-04-09	8.13	8.31	8.13	8.19	129800
1999-04-12	8.22	8.31	8.13	8.31	67200
1999-04-13	8.28	8.78	8.28	8.63	249800
1999-04-14	8.50	8.50	8.34	8.38	392600
1999-04-15	8.13	8.13	7.94	7.97	80600
1999-04-16	7.97	7.97	7.81	7.91	25200
1999-04-19	7.94	7.94	7.69	7.69	93600
1999-04-20	7.72	7.75	7.66	7.72	64600
1999-04-21	7.84	8.31	7.84	8.25	93800
1999-04-22	8.25	8.34	8.06	8.09	67200
1999-04-23	8.06	8.38	8.06	8.31	51800
1999-04-26	8.19	8.25	8.00	8.09	88000
1999-04-27	8.00	8.06	7.88	7.88	38200
1999-04-28	8.22	8.31	8.19	8.19	88800
1999-04-29	8.75	8.88	8.69	8.75	101000
1999-04-30	8.81	8.88	8.59	8.75	120800
1999-05-03	8.63	8.94	8.63	8.94	151000
1999-05-04	8.88	8.94	8.69	8.75	91800
1999-05-05	8.88	9.19	8.88	9.19	132400
1999-05-06	8.81	9.00	8.69	9.00	281000
1999-05-07	8.63	8.88	8.56	8.81	115400
1999-05-10	8.75	9.25	8.75	9.09	204600
1999-05-11	9.06	9.16	9.00	9.13	56800
1999-05-12	9.00	9.06	8.91	9.06	70000
1999-05-13	9.31	9.72	9.25	9.63	271600
1999-05-14	9.22	9.22	9.00	9.03	367600
1999-05-17	9.03	9.13	8.94	9.06	69000
1999-05-18	9.03	9.13	9.00	9.09	55200
1999-05-19	8.97	9.03	8.84	9.00	51400
1999-05-20	8.97	9.06	8.88	8.94	321800
1999-05-21	9.50	9.56	9.38	9.44	91600
1999-05-24	9.34	9.34	9.19	9.19	50400
1999-05-25	9.06	9.38	9.06	9.25	43800
1999-05-26	9.44	9.81	9.44	9.72	56000
1999-05-27	9.59	9.75	9.50	9.50	184200
1999-05-28	9.38	9.50	9.25	9.28	79600
1999-06-01	9.56	9.69	9.44	9.56	79000
1999-06-02	9.97	10.19	9.88	10.19	120200
1999-06-03	9.75	10.00	9.75	9.81	65600
1999-06-04	9.81	9.94	9.75	9.94	154800
1999-06-07	10.13	10.34	10.03	10.06	59400
1999-06-08	9.94	10.09	9.81	10.03	121400
1999-06-09	9.97	10.09	9.91	10.09	68800
1999-06-10	9.91	10.00	9.75	9.88	157600
1999-06-11	9.84	10.00	9.84	9.88	82800
1999-06-14	9.81	10.00	9.81	9.94	191000
1999-06-15	9.66	9.88	9.66	9.78	61000
1999-06-16	9.63	9.72	9.50	9.66	42800
1999-06-17	9.38	9.63	9.25	9.25	75200
1999-06-18	9.75	9.88	9.63	9.72	56800
1999-06-21	9.69	9.88	9.63	9.63	43200
1999-06-22	9.59	9.75	9.50	9.63	50800
1999-06-23	9.53	9.81	9.44	9.75	107400
1999-06-24	9.50	9.50	9.31	9.41	66600
1999-06-25	9.66	9.97	9.66	9.84	72600
1999-06-28	9.75	10.03	9.63	9.63	211800
1999-06-29	9.63	9.72	9.50	9.69	57600
1999-06-30	9.50	9.75	9.41	9.63	53600
1999-07-01	9.59	10.06	9.56	9.94	124600
1999-07-02	9.84	10.00	9.75	9.97	193600
1999-07-06	9.38	9.44	9.28	9.34	101000
1999-07-07	9.09	9.31	9.06	9.16	104800
1999-07-08	8.81	8.97	8.72	8.88	179800
1999-07-09	8.81	9.06	8.75	9.00	74200
1999-07-12	8.88	8.88	8.63	8.72	43400
1999-07-13	8.72	8.81	8.63	8.72	71000
1999-07-14	8.84	9.06	8.81	8.91	121400
1999-07-15	9.19	9.38	9.06	9.19	44600
1999-07-16	9.19	9.50	9.09	9.16	64000
1999-07-19	9.00	9.00	8.69	8.81	146800
1999-07-20	8.53	8.59	8.25	8.25	311600
1999-07-21	8.25	8.34	8.22	8.34	78600
1999-07-22	8.41	8.41	8.28	8.31	127800
1999-07-23	8.34	8.38	8.22	8.38	106200
1999-07-26	8.28	8.28	8.19	8.22	39600
1999-07-27	8.44	8.69	8.41	8.44	53200
1999-07-28	8.50	8.81	8.38	8.56	89200
1999-07-29	8.47	8.75	8.47	8.69	220400
1999-07-30	8.63	8.81	8.56	8.81	315000
1999-08-02	8.69	8.88	8.69	8.75	112000
1999-08-03	8.63	8.63	8.50	8.59	126200
1999-08-04	8.63	8.81	8.63	8.75	100400
1999-08-05	8.75	8.81	8.56	8.66	64600
1999-08-06	8.50	8.69	8.44	8.63	193200
1999-08-09	8.63	8.81	8.63	8.75	153600
1999-08-10	8.59	8.63	8.38	8.50	181000
1999-08-11	8.47	8.47	8.38	8.44	113200
1999-08-12	8.47	8.69	8.44	8.53	129400
1999-08-13	8.50	8.63	8.38	8.50	94800
1999-08-16	8.31	8.38	8.25	8.31	50000
1999-08-17	8.25	8.28	8.13	8.13	249600
1999-08-18	8.13	8.31	8.06	8.06	140600
1999-08-19	8.13	8.31	8.06	8.16	214400
1999-08-20	8.13	8.25	8.13	8.22	80600
1999-08-23	8.22	8.38	8.19	8.31	89000
1999-08-24	8.13	8.25	8.09	8.13	182000
1999-08-25	8.06	8.28	8.06	8.19	65000
1999-08-26	8.56	8.63	8.50	8.53	68600
1999-08-27	8.56	8.81	8.56	8.78	90000
1999-08-30	8.69	8.94	8.63	8.78	189600
1999-08-31	8.75	8.75	8.50	8.63	79600
1999-09-01	8.56	8.69	8.53	8.63	398200
1999-09-02	8.56	8.63	8.50	8.56	226800
1999-09-03	8.56	8.63	8.50	8.63	91200
1999-09-07	8.56	8.66	8.50	8.50	56000
1999-09-08	8.75	8.88	8.72	8.75	167400
1999-09-09	8.88	8.94	8.78	8.88	205400
1999-09-10	8.81	9.00	8.72	8.78	87600
1999-09-13	8.72	8.72	8.59	8.63	74600
1999-09-14	8.50	8.66	8.50	8.56	84400
1999-09-15	8.56	8.69	8.53	8.56	128200
1999-09-16	8.53	8.75	8.44	8.47	149800
1999-09-17	8.47	8.75	8.44	8.50	54200
1999-09-20	8.53	8.69	8.53	8.66	212200
1999-09-21	8.41	8.50	8.34	8.41	220800
1999-09-22	8.31	8.31	8.00	8.00	138600
1999-09-23	8.13	8.19	7.91	7.94	192000
1999-09-24	7.91	8.09	7.91	7.91	127000
1999-09-27	7.97	8.19	7.97	8.03	98000
1999-09-28	8.25	8.38	8.25	8.25	77200
1999-09-29	8.50	8.69	8.47	8.56	204800
1999-09-30	8.69	8.72	8.50	8.69	57800
1999-10-01	8.75	8.75	8.66	8.72	47600
1999-10-04	8.75	8.97	8.75	8.91	61200
1999-10-05	8.88	8.94	8.75	8.75	78800
1999-10-06	8.78	8.88	8.69	8.84	124400
1999-10-07	8.72	8.72	8.53	8.56	78000
1999-10-08	8.44	8.69	8.38	8.50	191000
1999-10-11	8.41	8.56	8.41	8.41	128000
1999-10-12	8.28	8.28	8.06	8.22	158000
1999-10-13	8.09	8.09	8.00	8.06	92800
1999-10-14	8.03	8.06	7.81	7.94	96800
1999-10-15	7.56	7.63	7.38	7.38	106600
1999-10-18	7.41	7.44	7.19	7.28	139400
1999-10-19	7.53	7.72	7.47	7.69	71400
1999-10-20	7.94	8.13	7.56	7.56	83200
1999-10-21	7.25	7.31	6.88	7.03	191000
1999-10-22	6.59	6.75	6.38	6.72	158800
1999-10-25	6.72	6.75	6.50	6.63	109800
1999-10-26	6.56	6.88	6.53	6.75	197200
1999-10-27	6.69	6.78	6.44	6.53	248400
1999-10-28	6.53	6.69	6.38	6.38	238600
1999-10-29	6.50	7.00	6.50	6.97	124200
1999-11-01	6.75	6.78	6.56	6.69	242800
1999-11-02	6.50	6.53	6.44	6.50	212600
1999-11-03	6.50	6.94	6.50	6.84	347200
1999-11-04	6.91	7.00	6.50	6.59	490200
1999-11-05	6.69	6.81	6.53	6.66	239600
1999-11-08	6.47	6.63	6.44	6.53	309800
1999-11-09	6.66	6.84	6.66	6.81	407000
1999-11-10	6.75	6.81	6.56	6.72	112200
1999-11-11	6.56	6.81	6.44	6.69	174200
1999-11-12	6.63	6.69	6.44	6.53	135600
1999-11-15	6.38	6.50	6.31	6.38	429400
1999-11-16	6.28	6.28	6.00	6.09	291800
1999-11-17	5.81	5.88	5.66	5.75	274200
1999-11-18	5.63	5.63	5.50	5.59	212200
1999-11-19	5.66	5.75	5.50	5.72	214200
1999-11-22	5.88	6.00	5.81	5.94	172400
1999-11-23	5.91	6.41	5.91	6.19	225000
1999-11-24	6.00	6.25	5.75	6.00	229200
1999-11-26	5.91	6.31	5.81	6.22	371800
1999-11-29	5.94	6.03	5.88	6.03	514800
1999-11-30	6.38	6.53	6.19	6.31	143200
1999-12-01	6.25	6.34	6.00	6.19	174800
1999-12-02	6.13	6.25	6.03	6.13	201200
1999-12-03	6.03	6.31	5.94	6.09	179200
1999-12-06	5.91	6.06	5.75	5.78	204000
1999-12-07	5.88	6.19	5.88	6.06	441200
1999-12-08	6.00	6.00	5.91	5.97	388800
1999-12-09	5.94	6.19	5.84	6.00	281800
1999-12-10	5.97	6.00	5.63	5.88	275600
1999-12-13	5.97	6.03	5.66	5.88	362000
1999-12-14	5.81	5.94	5.69	5.81	344800
1999-12-15	5.78	6.06	5.78	5.81	337600
1999-12-16	5.81	5.97	5.69	5.72	375600
1999-12-17	5.69	5.81	5.56	5.66	469400
1999-12-20	5.63	5.69	5.31	5.56	363400
1999-12-21	5.59	5.78	5.31	5.50	323000
1999-12-22	5.44	5.75	5.31	5.47	391000
1999-12-23	5.44	5.81	5.25	5.34	285400
1999-12-27	5.34	5.69	5.31	5.41	320800
1999-12-28	5.38	5.44	5.09	5.41	365800
1999-12-29	5.38	6.13	5.25	5.25	330400
1999-12-30	5.50	5.69	5.31	5.56	291600
1999-12-31	5.38	5.88	5.13	5.13	457000
2000-01-03	5.25	5.56	5.22	5.50	281600
2000-01-04	5.44	5.66	5.44	5.53	255400
2000-01-05	5.47	6.00	5.41	5.81	298000
2000-01-06	5.75	5.75	5.53	5.56	331200
2000-01-07	5.50	5.63	5.44	5.47	168000
2000-01-10	5.50	5.81	5.44	5.53	358000
2000-01-11	5.34	5.38	5.19	5.19	354200
2000-01-12	5.22	5.34	5.19	5.31	218400
2000-01-13	5.53	5.59	5.38	5.44	667800
2000-01-14	5.41	5.75	5.41	5.63	416800
2000-01-18	5.50	5.56	5.31	5.50	333000
2000-01-19	5.41	5.41	5.16	5.28	491200
2000-01-20	5.28	5.28	5.16	5.22	197200
2000-01-21	5.16	5.34	5.03	5.31	320000
2000-01-24	5.06	5.06	4.91	4.94	239200
2000-01-25	4.91	4.94	4.78	4.84	536200
2000-01-26	4.72	4.94	4.63	4.91	371000
2000-01-27	4.72	4.72	4.63	4.66	358400
2000-01-28	4.53	4.88	4.34	4.69	806000
2000-01-31	4.56	4.59	4.50	4.59	319200
2000-02-01	4.44	4.53	4.38	4.50	397000
2000-02-02	4.47	4.50	4.28	4.47	528000
2000-02-03	4.56	5.06	4.56	4.81	953000
2000-02-04	4.56	4.72	4.47	4.66	303200
2000-02-07	4.53	4.66	4.53	4.63	365400
2000-02-08	4.06	4.34	3.94	4.25	421800
2000-02-09	4.66	4.75	4.50	4.63	431200
2000-02-10	4.69	4.91	4.66	4.72	182200
2000-02-11	4.47	4.84	4.44	4.66	293800
2000-02-14	4.63	4.91	4.53	4.72	258600
2000-02-15	4.56	4.63	4.53	4.53	1139400
2000-02-16	4.50	4.69	4.44	4.66	372400
2000-02-17	5.03	5.13	4.84	5.00	300600
2000-02-18	4.88	4.94	4.69	4.84	413400
2000-02-22	4.34	4.38	4.13	4.28	661800
2000-02-23	4.25	4.31	4.19	4.31	304400
2000-02-24	4.28	4.31	4.19	4.28	1227800
2000-02-25	4.28	4.38	4.22	4.25	662000
2000-02-28	4.44	4.44	4.28	4.31	606400
2000-02-29	4.19	4.34	4.19	4.25	221400
2000-03-01	4.25	4.53	4.25	4.44	680600
2000-03-02	4.22	4.47	4.19	4.22	431400
2000-03-03	4.22	4.88	4.22	4.56	447400
2000-03-06	4.44	4.84	4.44	4.63	516400
2000-03-07	4.63	4.63	4.19	4.28	893000
2000-03-08	4.22	4.28	4.00	4.13	430800
2000-03-09	4.16	4.16	4.00	4.09	552000
2000-03-10	4.09	4.19	4.00	4.13	696800
2000-03-13	3.88	4.16	3.88	4.03	1350000
2000-03-14	4.28	4.44	4.25	4.38	1793400
2000-03-15	4.63	4.81	4.50	4.75	378200
2000-03-16	4.81	5.16	4.81	5.13	373800
2000-03-17	5.13	5.31	5.00	5.00	324000
2000-03-20	5.13	5.22	5.03	5.13	285200
2000-03-21	4.63	5.25	4.53	4.78	634600
2000-03-22	4.72	4.72	4.44	4.63	404800
2000-03-23	4.63	5.00	4.63	4.88	448600
2000-03-24	4.94	5.00	4.78	4.97	416200
2000-03-27	4.94	5.00	4.75	4.94	230200
2000-03-28	4.78	4.88	4.66	4.78	292000
2000-03-29	4.72	5.13	4.66	5.06	316800
2000-03-30	4.94	5.38	4.94	5.19	322200
2000-03-31	5.63	5.63	5.31	5.31	424000
2000-04-03	5.19	5.47	5.13	5.28	317400
2000-04-04	5.47	5.69	5.38	5.44	201400
2000-04-05	5.41	5.53	5.25	5.34	237000
2000-04-06	5.22	5.50	5.22	5.31	131200
2000-04-07	5.44	5.50	5.09	5.09	273800
2000-04-10	4.94	5.06	4.78	5.00	196000
2000-04-11	5.06	5.31	5.06	5.31	158000
2000-04-12	5.19	5.38	5.19	5.31	394800
2000-04-13	4.94	5.31	4.94	5.25	497800
2000-04-14	5.13	5.16	4.94	5.13	483400
2000-04-17	5.56	5.56	5.13	5.41	150000
2000-04-18	5.28	5.47	5.22	5.34	231200
2000-04-19	5.16	5.28	5.00	5.00	312800
2000-04-20	5.00	5.69	5.00	5.63	254000
2000-04-24	5.66	6.00	5.53	5.63	108000
2000-04-25	5.50	5.50	5.28	5.47	429400
2000-04-26	5.41	5.53	5.28	5.50	251400
2000-04-27	5.59	5.81	5.53	5.56	170000
2000-04-28	5.66	6.31	5.66	6.16	225600
2000-05-01	6.22	6.25	6.09	6.13	82600
2000-05-02	5.78	6.03	5.78	5.94	161000
2000-05-03	5.97	5.97	5.78	5.78	185800
2000-05-04	5.75	5.91	5.66	5.75	195600
2000-05-05	5.63	5.72	5.47	5.72	267000
2000-05-08	5.69	5.88	5.69	5.84	178600
2000-05-09	5.88	5.94	5.75	5.75	117800
2000-05-10	5.88	6.25	5.88	6.16	259400
2000-05-11	6.38	6.50	6.16	6.19	196600
2000-05-12	6.19	6.38	6.16	6.25	108200
2000-05-15	6.13	6.59	6.06	6.50	810400
2000-05-16	6.16	6.38	6.16	6.31	342200
2000-05-17	6.09	6.19	6.03	6.13	147600
2000-05-18	6.00	6.00	5.88	6.00	162000
2000-05-19	5.88	5.97	5.69	5.97	708600
2000-05-22	6.56	6.56	6.00	6.22	208400
2000-05-23	6.09	6.19	6.00	6.09	178200
2000-05-24	6.06	6.38	6.06	6.38	165000
2000-05-25	6.25	6.31	6.13	6.25	166800
2000-05-26	6.16	6.16	6.03	6.16	125400
2000-05-30	6.03	6.06	5.88	5.97	152600
2000-05-31	5.91	6.13	5.91	6.06	202800
2000-06-01	6.06	6.06	5.88	5.91	202000
2000-06-02	5.81	5.94	5.66	5.72	173800
2000-06-05	5.66	5.78	5.56	5.63	232400
2000-06-06	5.56	5.84	5.56	5.84	131400
2000-06-07	6.09	6.19	6.06	6.19	219600
2000-06-08	6.38	6.38	6.22	6.25	74600
2000-06-09	6.09	6.50	6.00	6.25	147600
2000-06-12	6.13	6.38	6.13	6.25	109600
2000-06-13	6.19	6.38	6.06	6.16	133400
2000-06-14	6.09	6.34	6.06	6.31	178600
2000-06-15	6.31	6.38	6.19	6.31	178400
2000-06-16	6.25	6.47	6.00	6.00	121600
2000-06-19	6.13	6.50	6.13	6.16	139000
2000-06-20	6.25	6.44	6.22	6.28	101000
2000-06-21	6.25	6.38	6.16	6.22	76800
2000-06-22	6.47	6.47	6.25	6.28	158200
2000-06-23	6.38	6.50	6.38	6.41	79400
2000-06-26	6.56	6.94	6.56	6.69	126400
2000-06-27	6.69	6.94	6.59	6.75	160000
2000-06-28	6.75	6.81	6.53	6.63	71200
2000-06-29	6.63	6.88	6.63	6.69	47000
2000-06-30	6.69	6.91	6.63	6.72	100400
2000-07-03	6.66	7.00	6.66	6.81	172600
2000-07-05	6.69	6.88	6.56	6.78	88600
2000-07-06	6.69	6.97	6.56	6.84	74400
2000-07-07	6.78	7.00	6.72	6.75	73800
2000-07-10	6.75	6.81	6.63	6.75	71800
2000-07-11	6.69	6.88	6.66	6.84	275800
2000-07-12	6.66	6.72	6.56	6.56	539800
2000-07-13	6.38	6.47	6.31	6.38	119200
2000-07-14	6.38	6.63	6.16	6.25	184200
2000-07-17	6.13	6.22	6.06	6.22	142800
2000-07-18	6.13	6.13	6.03	6.13	78400
2000-07-19	6.06	6.13	6.06	6.13	173600
2000-07-20	6.13	6.25	6.09	6.25	106200
2000-07-21	6.13	6.16	6.09	6.13	76800
2000-07-24	6.13	6.13	6.03	6.13	75800
2000-07-25	6.09	6.19	6.09	6.19	185400
2000-07-26	6.06	6.06	5.94	6.00	151200
2000-07-27	6.00	6.09	5.97	6.03	68800
2000-07-28	6.06	6.13	6.00	6.09	143000
2000-07-31	6.00	6.19	6.00	6.00	112000
2000-08-01	6.06	6.25	6.03	6.06	94800
2000-08-02	6.09	6.16	6.06	6.09	102000
2000-08-03	6.13	6.31	6.13	6.22	71400
2000-08-04	6.25	6.50	6.22	6.31	104400
2000-08-07	6.44	6.75	6.44	6.75	186400
2000-08-08	6.72	6.72	6.50	6.53	104000
2000-08-09	6.69	6.75	6.63	6.63	113600
2000-08-10	6.56	6.66	6.50	6.56	57800
2000-08-11	6.47	7.00	6.44	7.00	729600
2000-08-14	6.88	7.03	6.81	6.97	393600
2000-08-15	6.88	6.94	6.75	6.81	142200
2000-08-16	6.78	6.94	6.78	6.78	144000
2000-08-17	6.78	7.00	6.75	6.78	68200
2000-08-18	6.84	7.00	6.75	6.88	67400
2000-08-21	6.81	6.88	6.63	6.75	79800
2000-08-22	6.75	6.84	6.72	6.78	50000
2000-08-23	6.69	7.00	6.66	6.72	88000
2000-08-24	6.78	7.06	6.75	6.94	100600
2000-08-25	6.91	7.13	6.88	6.91	82200
2000-08-28	7.00	7.06	6.75	6.81	87800
2000-08-29	6.81	6.81	6.63	6.66	129400
2000-08-30	6.63	6.69	6.50	6.50	65600
2000-08-31	6.50	6.72	6.50	6.56	86800
2000-09-01	6.50	6.69	6.41	6.63	86600
2000-09-05	6.41	6.56	6.38	6.44	164400
2000-09-06	6.38	6.59	6.31	6.47	194200
2000-09-07	6.41	6.63	6.28	6.41	131400
2000-09-08	6.25	6.25	5.94	6.16	164400
2000-09-11	6.09	6.25	5.94	6.06	98600
2000-09-12	6.00	6.13	5.94	6.00	893600
2000-09-13	5.94	5.94	5.88	5.88	142800
2000-09-14	5.88	6.00	5.75	5.84	80000
2000-09-15	5.75	5.88	5.63	5.63	98800
2000-09-18	5.69	5.78	5.63	5.75	224600
2000-09-19	5.66	5.84	5.63	5.75	88600
2000-09-20	5.88	6.00	5.63	5.72	106600
2000-09-21	5.78	6.09	5.75	6.00	196800
2000-09-22	6.00	6.19	6.00	6.09	128200
2000-09-25	5.97	6.06	5.81	5.97	98600
2000-09-26	5.94	6.06	5.91	6.00	347800
2000-09-27	5.91	6.00	5.88	5.94	512800
2000-09-28	5.94	6.06	5.94	6.00	564800
2000-09-29	6.44	6.72	6.44	6.53	173000
2000-10-02	6.59	6.94	6.50	6.50	112000
2000-10-03	6.47	6.59	6.47	6.53	141800
2000-10-04	6.47	6.63	6.38	6.44	129000
2000-10-05	6.41	6.53	6.41	6.41	113600
2000-10-06	6.47	6.63	6.31	6.38	71600
2000-10-09	6.38	6.53	6.31	6.44	67400
2000-10-10	6.47	6.63	6.44	6.44	42000
2000-10-11	6.50	6.69	6.50	6.53	83800
2000-10-12	6.66	6.97	6.66	6.81	71800
2000-10-13	6.72	6.75	6.56	6.66	81000
2000-10-16	6.69	6.81	6.66	6.72	57800
2000-10-17	6.94	7.06	6.81	6.88	106400
2000-10-18	6.88	7.00	6.78	6.91	89800
2000-10-19	6.84	7.09	6.69	6.69	137600
2000-10-20	6.69	7.06	6.69	6.94	85200
2000-10-23	6.81	7.03	6.78	7.00	73200
2000-10-24	6.94	6.94	6.78	6.84	167600
2000-10-25	6.91	7.00	6.75	6.88	82200
2000-10-26	6.78	7.00	6.69	6.84	138200
2000-10-27	6.91	7.19	6.88	7.13	211000
2000-10-30	7.34	7.56	7.31	7.47	98200
2000-10-31	7.25	7.28	7.06	7.13	115000
2000-11-01	7.06	7.25	7.06	7.19	69400
2000-11-02	7.31	7.38	7.13	7.13	56600
2000-11-03	7.34	7.41	7.19	7.25	82600
2000-11-06	7.19	7.59	7.16	7.31	108000
2000-11-07	7.00	7.19	6.88	7.06	135600
2000-11-08	7.19	7.47	7.19	7.41	85000
2000-11-09	7.19	7.31	7.06	7.25	81400
2000-11-10	7.28	7.44	7.19	7.25	140200
2000-11-13	7.31	7.50	7.19	7.50	110400
2000-11-14	7.31	7.44	7.13	7.34	80400
2000-11-15	7.16	7.22	7.03	7.16	67000
2000-11-16	7.09	7.41	7.09	7.19	56800
2000-11-17	7.19	7.38	7.13	7.16	68400
2000-11-20	7.25	7.50	7.25	7.31	69000
2000-11-21	7.63	7.91	7.59	7.59	107600
2000-11-22	7.44	8.00	7.38	7.66	140400
2000-11-24	7.50	7.56	7.38	7.38	1509000
2000-11-27	7.41	7.50	7.13	7.22	151400
2000-11-28	7.28	7.66	7.25	7.34	140200
2000-11-29	7.22	7.44	7.19	7.31	108800
2000-11-30	7.16	7.31	7.13	7.28	78800
2000-12-01	7.13	7.31	7.06	7.13	145800
2000-12-04	7.22	7.38	7.09	7.31	83000
2000-12-05	7.19	7.44	7.06	7.25	120400
2000-12-06	7.16	7.16	6.56	6.81	240000
2000-12-07	6.94	7.06	6.72	6.91	177800
2000-12-08	7.03	7.31	7.00	7.13	119600
2000-12-11	6.88	7.13	6.84	6.97	94200
2000-12-12	7.03	7.19	6.97	7.03	107800
2000-12-13	7.16	7.47	7.09	7.31	407400
2000-12-14	7.31	7.50	7.25	7.44	261400
2000-12-15	7.50	7.66	7.25	7.44	139000
2000-12-18	7.50	7.69	7.44	7.47	184200
2000-12-19	7.66	8.22	7.66	8.16	239600
2000-12-20	7.94	8.06	7.72	7.94	190000
2000-12-21	7.94	8.09	7.78	7.97	193200
2000-12-22	7.84	8.09	7.75	7.88	162000
2000-12-26	7.97	8.06	7.81	7.91	314000
2000-12-27	8.00	8.25	8.00	8.06	171000
2000-12-28	8.06	8.19	7.78	7.81	154800
2000-12-29	7.81	8.19	7.81	7.91	148400
2001-01-02	7.94	7.94	7.78	7.91	212800
2001-01-03	8.13	8.19	7.72	7.72	118400
2001-01-04	7.44	7.47	7.16	7.16	198600
2001-01-05	7.34	7.50	7.22	7.22	138200
2001-01-08	7.44	7.59	7.41	7.50	177000
2001-01-09	7.38	7.63	7.34	7.50	122600
2001-01-10	7.53	7.69	7.50	7.50	122000
2001-01-11	7.59	7.81	7.59	7.66	222000
2001-01-12	7.53	7.69	7.44	7.53	285800
2001-01-16	7.31	7.38	7.13	7.28	228200
2001-01-17	7.31	7.38	7.19	7.38	118800
2001-01-18	7.31	7.44	7.28	7.41	89600
2001-01-19	7.25	7.25	7.03	7.09	243200
2001-01-22	7.00	7.25	6.91	7.00	189600
2001-01-23	7.13	7.22	7.09	7.16	176800
2001-01-24	7.03	7.19	7.03	7.06	175800
2001-01-25	6.84	6.94	6.65	6.81	1932800
2001-01-26	7.13	7.22	6.99	7.09	905000
2001-01-29	7.09	7.22	7.06	7.15	153800
2001-01-30	7.26	7.49	7.26	7.45	168000
2001-01-31	7.37	7.50	7.26	7.43	180800
2001-02-01	7.38	7.59	7.31	7.54	145800
2001-02-02	7.48	7.55	7.41	7.52	183400
2001-02-05	7.53	7.73	7.52	7.63	142800
2001-02-06	7.45	7.65	7.43	7.60	207800
2001-02-07	7.57	7.70	7.50	7.51	271600
2001-02-08	7.51	7.75	7.51	7.64	167200
2001-02-09	7.65	7.83	7.62	7.81	323200
2001-02-12	7.75	7.88	7.68	7.80	161800
2001-02-13	7.80	8.00	7.70	7.79	121000
2001-02-14	8.08	8.31	8.00	8.10	190400
2001-02-15	7.88	7.94	7.76	7.83	108800
2001-02-16	7.76	8.20	7.76	7.88	156600
2001-02-20	7.80	8.03	7.78	7.94	155600
2001-02-21	7.96	8.15	7.96	8.05	175600
2001-02-22	7.93	8.08	7.88	7.99	235000
2001-02-23	7.76	7.90	7.66	7.78	147800
2001-02-26	7.68	7.88	7.66	7.69	104000
2001-02-27	7.66	8.15	7.66	8.05	168200
2001-02-28	8.13	8.28	8.08	8.16	175000
2001-03-01	8.30	8.50	8.30	8.38	200000
2001-03-02	8.51	8.93	8.43	8.85	271800
2001-03-05	8.75	8.79	8.55	8.71	811800
2001-03-06	8.71	8.71	8.31	8.55	253400
2001-03-07	8.20	8.75	8.00	8.38	488000
2001-03-08	8.33	8.49	8.25	8.44	744400
2001-03-09	8.44	8.83	8.44	8.68	150800
2001-03-12	8.60	8.65	8.45	8.46	197400
2001-03-13	8.35	8.53	8.23	8.39	243000
2001-03-14	8.25	8.43	8.20	8.22	284000
2001-03-15	8.28	8.38	8.10	8.19	155000
2001-03-16	8.07	8.22	7.95	7.97	153400
2001-03-19	8.10	8.35	8.10	8.19	169800
2001-03-20	8.05	8.34	8.05	8.15	126600
2001-03-21	7.95	7.95	7.68	7.80	319800
2001-03-22	7.78	7.82	7.22	7.40	714800
2001-03-23	7.58	7.85	7.38	7.69	219600
2001-03-26	7.45	7.60	7.38	7.55	325000
2001-03-27	7.55	7.93	7.55	7.80	114600
2001-03-28	7.68	7.71	7.35	7.64	307200
2001-03-29	7.70	8.05	7.70	7.83	197200
2001-03-30	7.75	7.75	7.54	7.63	576200
2001-04-02	7.55	7.65	7.45	7.50	202400
2001-04-03	7.40	7.52	7.20	7.33	369200
2001-04-04	7.62	7.80	7.18	7.63	322400
2001-04-05	7.80	7.98	7.68	7.88	177200
2001-04-06	7.88	7.94	7.67	7.68	106400
2001-04-09	7.98	8.25	7.95	7.95	181200
2001-04-10	7.98	8.05	7.83	7.97	136200
2001-04-11	7.75	7.95	7.75	7.79	1556800
2001-04-12	7.81	7.93	7.70	7.80	93400
2001-04-16	7.80	7.97	7.75	7.75	132200
2001-04-17	7.83	8.14	7.83	8.12	437400
2001-04-18	7.93	7.93	7.64	7.70	370000
2001-04-19	7.28	7.37	7.23	7.34	274800
2001-04-20	7.46	7.48	7.26	7.48	181400
2001-04-23	7.48	7.68	7.48	7.53	225400
2001-04-24	7.70	7.88	7.63	7.65	169200
2001-04-25	7.90	8.06	7.86	7.95	244200
2001-04-26	8.03	8.03	7.78	7.90	176800
2001-04-27	7.93	8.17	7.89	8.05	90600
2001-04-30	8.15	8.38	8.13	8.15	552000
2001-05-01	8.15	8.35	8.13	8.25	199400
2001-05-02	7.94	8.05	7.83	8.04	288400
2001-05-03	7.86	8.00	7.80	7.86	231200
2001-05-04	7.86	8.38	7.84	8.27	317800
2001-05-07	8.15	8.25	7.98	8.07	158000
2001-05-08	7.88	8.10	7.88	8.04	154200
2001-05-09	7.98	8.26	7.98	8.04	201400
2001-05-10	8.00	8.38	7.94	8.10	342000
2001-05-11	7.98	8.20	7.95	8.00	178800
2001-05-14	7.99	8.13	7.83	7.88	189400
2001-05-15	7.89	8.25	7.86	8.14	556400
2001-05-16	8.00	8.25	7.90	8.20	227400
2001-05-17	8.19	8.43	8.19	8.30	160400
2001-05-18	8.25	8.25	8.06	8.12	699200
2001-05-21	7.84	8.00	7.81	7.84	514000
2001-05-22	7.73	7.85	7.64	7.71	236800
2001-05-23	7.68	7.81	7.50	7.70	267000
2001-05-24	7.70	7.78	7.65	7.73	251600
2001-05-25	7.69	7.75	7.58	7.70	266600
2001-05-29	7.65	7.70	7.61	7.68	290000
2001-05-30	7.73	8.00	7.73	7.89	296000
2001-05-31	7.75	7.93	7.73	7.88	204200
2001-06-01	7.88	7.97	7.81	7.87	147600
2001-06-04	7.85	8.00	7.83	7.90	229200
2001-06-05	7.90	7.90	7.81	7.90	151600
2001-06-06	7.83	7.83	7.64	7.65	227400
2001-06-07	7.45	7.55	7.35	7.51	808000
2001-06-08	7.53	7.93	7.50	7.57	262200
2001-06-11	7.45	7.53	7.40	7.49	244000
2001-06-12	7.42	7.68	7.42	7.62	302400
2001-06-13	7.58	7.78	7.54	7.65	266600
2001-06-14	7.55	7.57	7.38	7.44	184200
2001-06-15	7.48	7.68	7.47	7.54	234400
2001-06-18	7.51	7.63	7.45	7.53	390200
2001-06-19	7.61	7.75	7.55	7.55	166200
2001-06-20	7.68	7.91	7.61	7.79	171200
2001-06-21	7.71	8.13	7.71	7.83	189800
2001-06-22	7.83	8.00	7.68	7.77	261400
2001-06-25	7.88	8.10	7.83	7.86	255200
2001-06-26	7.85	8.00	7.74	7.74	167800
2001-06-27	7.92	8.00	7.78	7.83	205400
2001-06-28	7.93	8.11	7.92	8.10	133200
2001-06-29	8.04	8.04	7.79	7.90	351400
2001-07-02	7.78	7.95	7.70	7.85	151600
2001-07-03	7.70	7.79	7.62	7.71	277000
2001-07-05	7.72	7.90	7.64	7.70	242200
2001-07-06	7.63	7.78	7.60	7.66	199800
2001-07-09	7.76	7.98	7.76	7.83	166000
2001-07-10	7.77	7.95	7.77	7.83	194200
2001-07-11	7.89	8.10	7.89	7.98	148400
2001-07-12	7.93	8.00	7.84	7.88	267800
2001-07-13	7.88	7.93	7.82	7.82	230400
2001-07-16	7.87	7.95	7.76	7.82	204400
2001-07-17	7.68	7.95	7.68	7.88	286200
2001-07-18	7.89	8.00	7.84	7.92	122600
2001-07-19	7.89	8.13	7.85	8.07	271600
2001-07-20	8.06	8.15	8.00	8.06	268800
2001-07-23	7.99	8.08	7.91	7.98	247200
2001-07-24	7.86	8.07	7.86	8.01	155200
2001-07-25	7.91	8.02	7.87	7.89	226000
2001-07-26	8.03	8.20	8.02	8.08	175200
2001-07-27	8.05	8.23	8.01	8.13	190800
2001-07-30	8.10	8.23	8.05	8.19	179000
2001-07-31	8.06	8.37	8.00	8.31	246200
2001-08-01	8.27	8.38	8.20	8.35	340800
2001-08-02	8.30	8.32	8.05	8.19	422600
2001-08-03	8.18	8.25	8.05	8.13	136800
2001-08-06	8.10	8.25	8.01	8.08	192200
2001-08-07	8.01	8.19	8.01	8.19	127800
2001-08-08	7.98	7.98	7.87	7.90	373800
2001-08-09	8.00	8.19	7.98	8.03	194600
2001-08-10	8.01	8.25	8.00	8.18	122600
2001-08-13	8.13	8.15	8.05	8.08	91800
2001-08-14	8.05	8.17	8.00	8.09	190800
2001-08-15	8.16	8.16	8.09	8.13	146200
2001-08-16	8.20	8.35	8.08	8.23	147800
2001-08-17	8.37	8.38	8.20	8.25	111200
2001-08-20	8.55	8.68	8.55	8.63	269200
2001-08-21	8.61	8.67	8.58	8.62	79600
2001-08-22	8.61	8.68	8.56	8.63	75800
2001-08-23	8.70	8.93	8.66	8.88	160600
2001-08-24	8.82	8.88	8.73	8.84	96800
2001-08-27	8.71	8.78	8.66	8.78	59000
2001-08-28	8.73	8.84	8.61	8.70	77400
2001-08-29	8.69	8.72	8.61	8.63	66000
2001-08-30	8.60	8.70	8.50	8.65	113400
2001-08-31	8.64	8.72	8.60	8.70	79600
2001-09-04	8.78	8.90	8.70	8.70	102800
2001-09-05	8.80	8.88	8.65	8.73	74800
2001-09-06	8.85	8.87	8.73	8.77	141800
2001-09-07	8.78	8.87	8.73	8.76	130000
2001-09-10	8.78	8.84	8.68	8.73	105200
2001-09-17	9.41	9.50	9.06	9.34	797400
2001-09-18	9.21	9.33	9.03	9.06	466000
2001-09-19	9.13	9.18	9.03	9.06	1479200
2001-09-20	8.98	9.15	8.90	9.08	483600
2001-09-21	8.58	8.88	8.58	8.75	495000
2001-09-24	8.55	9.05	8.53	8.62	712400
2001-09-25	8.70	8.82	8.62	8.63	526000
2001-09-26	8.85	9.00	8.78	8.94	978800
2001-09-27	8.82	9.00	8.70	8.83	128000
2001-09-28	9.00	9.23	8.86	8.86	736000
2001-10-01	9.13	9.24	9.00	9.19	1015800
2001-10-02	9.28	9.34	9.06	9.20	359000
2001-10-03	9.33	9.53	9.26	9.30	334000
2001-10-04	9.31	9.53	9.18	9.23	557200
2001-10-05	9.30	9.40	9.14	9.22	223800
2001-10-08	9.22	9.25	9.07	9.14	158600
2001-10-09	9.18	9.20	9.01	9.14	531200
2001-10-10	8.90	8.92	8.70	8.80	211000
2001-10-11	8.87	8.88	8.58	8.80	137800
2001-10-12	8.83	8.85	8.70	8.75	160200
2001-10-15	8.65	8.80	8.60	8.60	450800
2001-10-16	8.65	8.78	8.63	8.71	190200
2001-10-17	8.66	8.79	8.63	8.63	99200
2001-10-18	8.70	8.93	8.60	8.61	158800
2001-10-19	8.50	8.58	8.38	8.40	366600
2001-10-22	8.57	8.57	8.33	8.46	170800
2001-10-23	8.51	8.55	8.28	8.28	196200
2001-10-24	8.38	8.63	8.25	8.46	204200
2001-10-25	8.25	8.55	8.23	8.33	357000
2001-10-26	8.37	8.53	8.33	8.45	520800
2001-10-29	8.50	8.68	8.50	8.58	209200
2001-10-30	8.86	8.96	8.51	8.61	240800
2001-10-31	8.85	8.89	8.66	8.66	226200
2001-11-01	8.66	8.82	8.63	8.63	181200
2001-11-02	8.60	8.60	8.30	8.55	581400
2001-11-05	8.43	8.45	8.35	8.41	200000
2001-11-06	8.37	8.55	8.28	8.42	196200
2001-11-07	8.35	8.52	8.31	8.48	438400
2001-11-08	8.23	8.35	8.18	8.23	285600
2001-11-09	8.25	8.54	8.25	8.41	239800
2001-11-12	8.38	8.54	8.25	8.31	170000
2001-11-13	8.28	8.43	8.18	8.27	253400
2001-11-14	8.23	8.23	8.10	8.14	295200
2001-11-15	8.14	8.16	7.88	8.00	325400
2001-11-16	7.90	8.00	7.80	7.96	342200
2001-11-19	7.75	7.84	7.65	7.67	351600
2001-11-20	7.93	8.13	7.85	7.85	380600
2001-11-21	7.88	8.22	7.84	8.08	257400
2001-11-23	7.94	8.09	7.78	8.04	362000
2001-11-26	7.86	7.92	7.73	7.80	602000
2001-11-27	7.68	8.00	7.68	7.87	351400
2001-11-28	7.87	8.00	7.80	7.86	370000
2001-11-29	7.83	8.05	7.83	8.05	388000
2001-11-30	8.05	8.33	7.94	8.21	461000
2001-12-03	8.28	8.48	8.23	8.44	712000
2001-12-04	8.38	8.43	8.32	8.36	309000
2001-12-05	8.24	8.24	8.06	8.08	549800
2001-12-06	8.00	8.17	7.95	8.04	654400
2001-12-07	7.96	8.08	7.92	7.96	325800
2001-12-10	7.98	8.07	7.93	8.03	459200
2001-12-11	8.02	8.05	7.91	7.96	332600
2001-12-12	8.08	8.14	8.00	8.09	367000
2001-12-13	8.16	8.33	8.02	8.15	397600
2001-12-14	8.25	8.32	8.08	8.11	412600
2001-12-17	8.24	8.37	8.21	8.30	370200
2001-12-18	8.34	8.43	8.20	8.21	270000
2001-12-19	8.21	8.40	8.21	8.28	149400
2001-12-20	8.20	8.43	8.20	8.35	136200
2001-12-21	8.28	8.50	8.28	8.31	174000
2001-12-24	8.31	8.49	8.31	8.38	64200
2001-12-26	8.39	8.49	8.34	8.46	92000
2001-12-27	8.58	8.62	8.45	8.52	196000
2001-12-28	8.55	8.55	8.41	8.46	91000
2001-12-31	8.46	8.55	8.38	8.50	132800
2002-01-02	8.51	8.68	8.46	8.50	96600
2002-01-03	8.43	8.50	8.38	8.45	120000
2002-01-04	8.40	8.40	8.25	8.33	228400
2002-01-07	8.33	8.33	8.19	8.22	454400
2002-01-08	8.25	8.25	8.16	8.20	109800
2002-01-09	8.33	8.40	8.22	8.26	117400
2002-01-10	8.30	8.30	8.13	8.13	147600
2002-01-11	8.13	8.35	8.13	8.23	112200
2002-01-14	8.28	8.45	8.21	8.35	135200
2002-01-15	8.41	8.47	8.35	8.42	120200
2002-01-16	8.54	8.59	8.48	8.48	520200
2002-01-17	8.58	8.70	8.56	8.67	219400
2002-01-18	8.67	8.68	8.55	8.66	76600
2002-01-22	8.64	8.64	8.45	8.55	154600
2002-01-23	8.53	8.57	8.48	8.54	119200
2002-01-24	8.57	8.58	8.43	8.50	83600
2002-01-25	8.53	8.60	8.31	8.38	346200
2002-01-28	8.45	8.50	8.37	8.50	281800
2002-01-29	8.63	8.66	8.51	8.58	311800
2002-01-30	8.72	8.78	8.63	8.69	387400
2002-01-31	8.69	8.78	8.63	8.70	238800
2002-02-01	8.75	8.86	8.71	8.85	228000
2002-02-04	8.85	8.97	8.80	8.97	121200
2002-02-05	9.07	9.07	8.89	8.90	86000
2002-02-06	9.00	9.02	8.92	8.93	118800
2002-02-07	8.95	8.95	8.78	8.82	72400
2002-02-08	8.83	8.93	8.83	8.93	64600
2002-02-11	8.90	9.03	8.90	9.03	158800
2002-02-12	9.00	9.07	8.94	9.03	53200
2002-02-13	9.08	9.22	9.05	9.20	202000
2002-02-14	9.23	9.32	9.16	9.20	63000
2002-02-15	9.32	9.37	9.25	9.33	73600
2002-02-19	9.25	9.35	9.14	9.27	82800
2002-02-20	9.30	9.31	9.20	9.31	85600
2002-02-21	9.30	9.40	9.26	9.30	162800
2002-02-22	9.38	9.50	9.35	9.39	94200
2002-02-25	9.40	9.46	9.30	9.43	128800
2002-02-26	9.33	9.49	9.24	9.35	186200
2002-02-27	9.35	9.48	9.23	9.33	189000
2002-02-28	9.33	9.33	9.13	9.26	45800
2002-03-01	9.00	9.37	9.00	9.33	192600
2002-03-04	9.08	9.13	9.01	9.07	134800
2002-03-05	9.09	9.24	9.08	9.19	86800
2002-03-06	8.83	8.85	8.67	8.77	181600
2002-03-07	8.67	8.85	8.63	8.80	297600
2002-03-08	9.19	9.19	8.95	9.03	160800
2002-03-11	9.18	9.18	9.03	9.06	145200
2002-03-12	9.00	9.03	8.93	8.99	59200
2002-03-13	9.10	9.18	9.01	9.10	132200
2002-03-14	9.08	9.24	9.07	9.11	80800
2002-03-15	9.11	9.24	9.07	9.11	76400
2002-03-18	9.08	9.23	9.04	9.15	72400
2002-03-19	9.02	9.19	9.00	9.18	131600
2002-03-20	9.27	9.45	9.27	9.30	278400
2002-03-21	9.50	9.55	9.44	9.54	128600
2002-03-22	9.64	9.74	9.58	9.59	89800
2002-03-25	9.69	9.73	9.62	9.63	120200
2002-03-26	9.63	9.75	9.63	9.68	113600
2002-03-27	9.68	9.69	9.63	9.64	92600
2002-03-28	9.65	9.70	9.50	9.57	93800
2002-04-01	9.57	9.70	9.57	9.63	60600
2002-04-02	9.51	9.65	9.49	9.50	78800
2002-04-03	9.45	9.48	9.41	9.42	61800
2002-04-04	9.40	9.47	9.39	9.46	141600
2002-04-05	9.41	9.46	9.27	9.27	300400
2002-04-08	9.31	9.51	9.31	9.49	153600
2002-04-09	9.48	9.55	9.46	9.48	94400
2002-04-10	9.71	9.85	9.67	9.85	197200
2002-04-11	9.71	9.71	9.50	9.65	244200
2002-04-12	9.63	9.72	9.56	9.64	60200
2002-04-15	9.60	9.69	9.56	9.58	150000
2002-04-16	9.51	9.60	9.51	9.54	55400
2002-04-17	9.63	9.68	9.53	9.59	190600
2002-04-18	9.83	9.86	9.65	9.70	309800
2002-04-19	9.73	9.83	9.58	9.63	245200
2002-04-22	9.58	9.70	9.55	9.67	59800
2002-04-23	9.61	9.74	9.61	9.70	174600
2002-04-24	9.68	9.77	9.60	9.74	131600
2002-04-25	9.90	9.95	9.88	9.93	102000
2002-04-26	10.11	10.18	10.05	10.10	145400
2002-04-29	10.30	10.38	10.24	10.26	81400
2002-04-30	10.16	10.20	10.10	10.15	85800
2002-05-01	10.50	10.54	10.40	10.46	144800
2002-05-02	10.53	10.68	10.53	10.65	734400
2002-05-03	11.00	11.18	11.00	11.14	419200
2002-05-06	11.40	11.40	11.13	11.13	396400
2002-05-07	11.15	11.17	10.98	11.06	219000
2002-05-08	10.88	10.90	10.65	10.65	540400
2002-05-09	10.59	10.66	10.51	10.53	100800
2002-05-10	10.91	10.98	10.83	10.94	176200
2002-05-13	11.11	11.19	10.93	11.09	267800
2002-05-14	11.08	11.08	10.88	10.89	173400
2002-05-15	11.09	11.27	10.90	10.97	273600
2002-05-16	10.95	11.12	10.90	11.03	143000
2002-05-17	11.14	11.15	11.01	11.03	224200
2002-05-20	11.04	11.04	10.91	10.97	118000
2002-05-21	11.13	11.13	10.97	11.00	224800
2002-05-22	11.17	11.25	11.05	11.15	174800
2002-05-23	11.43	11.61	11.41	11.43	338000
2002-05-24	11.68	11.70	11.53	11.59	252000
2002-05-28	11.60	11.60	11.40	11.46	166000
2002-05-29	11.53	11.70	11.53	11.65	155800
2002-05-30	11.73	12.00	11.73	11.91	133800
2002-05-31	11.97	12.12	11.93	11.96	114800
2002-06-03	11.88	12.07	11.80	11.80	149400
2002-06-04	11.78	11.95	11.75	11.81	160000
2002-06-05	11.82	12.00	11.82	11.85	154200
2002-06-06	11.63	11.77	11.59	11.60	288200
2002-06-07	11.50	11.60	11.50	11.60	116600
2002-06-10	11.58	11.65	11.50	11.57	105200
2002-06-11	11.50	11.53	11.38	11.53	152600
2002-06-12	11.55	11.59	11.32	11.41	273400
2002-06-13	11.67	11.70	11.50	11.54	474600
2002-06-14	11.39	11.50	11.25	11.36	155800
2002-06-17	11.28	11.28	11.16	11.24	137200
2002-06-18	11.20	11.29	11.20	11.27	58400
2002-06-19	11.25	11.37	11.13	11.22	267800
2002-06-20	11.35	11.45	11.30	11.34	154000
2002-06-21	11.50	11.70	11.42	11.49	311200
2002-06-24	11.39	11.44	10.90	10.99	699800
2002-06-25	11.08	11.08	10.68	10.85	669400
2002-06-26	10.76	10.82	10.53	10.60	568400
2002-06-27	10.75	10.80	10.61	10.72	162600
2002-06-28	10.61	10.73	10.51	10.70	157400
2002-07-01	10.90	10.93	10.78	10.83	177800
2002-07-02	11.28	11.38	11.13	11.26	378800
2002-07-03	11.13	11.20	10.67	10.80	183800
2002-07-05	10.68	10.83	10.68	10.73	68200
2002-07-08	11.00	11.21	10.93	11.01	258200
2002-07-09	10.90	10.90	10.76	10.80	172600
2002-07-10	10.93	10.95	10.77	10.77	121600
2002-07-11	10.78	10.78	10.36	10.47	357000
2002-07-12	10.44	10.47	10.00	10.10	219800
2002-07-15	9.95	10.00	9.76	10.00	306600
2002-07-16	9.95	9.95	9.79	9.80	127800
2002-07-17	10.13	10.33	10.10	10.16	268200
2002-07-18	10.48	10.55	10.30	10.32	246200
2002-07-19	10.08	10.17	9.45	9.68	160600
2002-07-22	9.86	9.99	9.42	9.54	495800
2002-07-23	9.90	9.93	9.73	9.75	275400
2002-07-24	9.78	9.90	9.67	9.90	363000
2002-07-25	10.01	10.43	9.99	10.43	204600
2002-07-26	10.55	10.68	10.36	10.46	194400
2002-07-29	10.59	10.99	10.59	10.88	182800
2002-07-30	10.88	11.14	10.76	11.05	240600
2002-07-31	11.10	11.18	11.03	11.08	131600
2002-08-01	11.06	11.08	10.89	10.91	102600
2002-08-02	11.25	11.43	11.21	11.23	112600
2002-08-05	11.16	11.22	11.00	11.20	158800
2002-08-06	11.21	11.32	11.16	11.21	98000
2002-08-07	10.88	11.18	10.81	11.18	131200
2002-08-08	10.88	10.98	10.62	10.73	384800
2002-08-09	10.82	11.26	10.77	10.95	187800
2002-08-12	10.94	11.00	10.77	10.80	74400
2002-08-13	10.88	11.00	10.38	10.80	215000
2002-08-14	11.12	11.15	10.92	11.14	275200
2002-08-15	11.09	11.18	11.06	11.08	69000
2002-08-16	11.08	11.20	10.86	11.05	63200
2002-08-19	11.21	11.33	11.12	11.15	101800
2002-08-20	11.03	11.15	10.96	11.15	66200
2002-08-21	11.13	11.18	11.00	11.08	98600
2002-08-22	11.13	11.22	11.13	11.16	66600
2002-08-23	11.19	11.24	11.01	11.02	117600
2002-08-26	11.20	11.23	11.00	11.08	93200
2002-08-27	11.30	11.40	11.22	11.25	113200
2002-08-28	11.39	11.48	11.18	11.24	109000
2002-08-29	11.48	11.61	11.32	11.32	117400
2002-08-30	11.51	11.63	11.45	11.50	54000
2002-09-03	11.86	11.91	11.74	11.74	167600
2002-09-04	12.04	12.18	11.63	11.78	268800
2002-09-05	11.89	12.00	11.76	11.79	116800
2002-09-06	11.72	11.72	11.45	11.55	253400
2002-09-09	11.58	11.85	11.56	11.80	138600
2002-09-10	12.09	12.10	11.75	11.83	174400
2002-09-11	11.93	12.00	11.85	11.91	37600
2002-09-12	11.78	11.78	11.41	11.45	147800
2002-09-13	11.63	11.63	11.21	11.43	267800
2002-09-16	11.33	11.42	11.24	11.40	123800
2002-09-17	11.35	11.40	11.13	11.22	619400
2002-09-18	11.25	11.30	11.18	11.25	1277000
2002-09-19	11.08	11.23	10.96	11.08	679200
2002-09-20	11.06	11.15	10.91	10.94	150800
2002-09-23	10.85	10.85	10.65	10.83	117600
2002-09-24	10.51	10.55	10.35	10.55	109800
2002-09-25	10.50	10.50	10.18	10.29	269800
2002-09-26	10.26	10.72	10.21	10.60	119200
2002-09-27	10.18	10.31	10.11	10.25	195200
2002-09-30	10.17	10.38	10.07	10.32	188800
2002-10-01	10.00	10.30	9.83	10.18	172200
2002-10-02	10.18	10.28	10.08	10.20	159800
2002-10-03	10.19	10.33	10.13	10.30	91400
2002-10-04	10.33	10.50	10.06	10.15	356400
2002-10-07	9.85	10.00	9.85	10.00	154400
2002-10-08	9.78	9.78	9.54	9.61	138400
2002-10-09	9.25	9.60	9.20	9.46	166800
2002-10-10	9.34	9.41	9.25	9.38	168000
2002-10-11	9.61	9.78	9.60	9.72	97200
2002-10-14	9.85	9.95	9.78	9.88	106200
2002-10-15	9.93	10.03	9.80	9.85	93400
2002-10-16	9.62	9.73	9.55	9.67	161800
2002-10-17	10.02	10.07	9.90	10.03	109600
2002-10-18	9.81	9.82	9.66	9.70	59400
2002-10-21	9.69	9.90	9.69	9.86	220200
2002-10-22	9.83	9.93	9.74	9.90	269400
2002-10-23	9.85	10.04	9.81	9.91	68200
2002-10-24	9.90	9.93	9.70	9.76	235400
2002-10-25	9.75	9.93	9.68	9.84	69800
2002-10-28	9.63	9.80	9.55	9.61	93400
2002-10-29	9.65	9.85	9.62	9.76	81000
2002-10-30	9.93	9.95	9.83	9.85	63200
2002-10-31	10.13	10.18	10.00	10.10	80000
2002-11-01	10.13	10.28	10.12	10.17	107600
2002-11-04	10.25	10.45	10.15	10.31	108400
2002-11-05	10.25	10.32	10.16	10.24	78200
2002-11-06	10.18	10.25	10.10	10.16	68600
2002-11-07	10.20	10.27	10.13	10.15	76400
2002-11-08	10.16	10.29	10.16	10.21	43400
2002-11-11	10.30	10.36	10.28	10.30	61600
2002-11-12	10.43	10.53	9.82	9.91	822000
2002-11-13	10.10	10.33	10.10	10.13	327400
2002-11-14	10.20	10.32	10.20	10.28	107600
2002-11-15	10.15	10.31	10.04	10.13	302200
2002-11-18	10.41	10.49	10.25	10.25	49600
2002-11-19	10.38	10.41	10.26	10.28	57400
2002-11-20	10.15	10.17	10.05	10.07	59400
2002-11-21	10.15	10.18	9.84	9.97	83600
2002-11-22	9.70	9.76	9.51	9.60	119200
2002-11-25	9.45	9.48	9.34	9.45	101600
2002-11-26	9.15	9.24	9.06	9.14	123000
2002-11-27	9.18	9.24	9.06	9.18	102800
2002-11-29	9.05	9.12	8.95	9.05	92200
2002-12-02	9.03	9.12	8.84	8.85	262400
2002-12-03	8.98	9.06	8.88	8.88	340600
2002-12-04	9.45	9.64	9.44	9.51	174800
2002-12-05	9.70	9.78	9.53	9.55	99400
2002-12-06	9.68	9.80	9.56	9.58	69200
2002-12-09	9.65	9.65	9.38	9.43	165600
2002-12-10	9.73	9.85	9.63	9.75	187000
2002-12-11	9.65	9.78	9.57	9.70	119200
2002-12-12	9.65	9.67	9.50	9.53	60800
2002-12-13	9.70	9.93	9.62	9.64	63800
2002-12-16	9.75	9.85	9.65	9.71	50400
2002-12-17	9.70	9.81	9.65	9.68	78600
2002-12-18	9.65	9.68	9.52	9.53	59000
2002-12-19	9.74	9.78	9.63	9.67	38200
2002-12-20	9.70	9.95	9.70	9.76	146600
2002-12-23	9.80	9.92	9.78	9.78	38200
2002-12-24	9.78	9.95	9.76	9.84	17200
2002-12-26	9.90	10.00	9.82	9.88	33400
2002-12-27	9.85	9.88	9.61	9.68	36200
2002-12-30	9.90	9.94	9.78	9.84	59600
2002-12-31	9.96	10.00	9.85	9.85	75200
2003-01-02	9.98	10.08	9.92	9.94	54400
2003-01-03	10.00	10.10	10.00	10.03	31000
2003-01-06	9.95	10.02	9.87	9.91	99000
2003-01-07	9.83	9.97	9.77	9.97	133200
2003-01-08	9.88	10.06	9.86	9.95	69000
2003-01-09	9.99	10.06	9.99	10.03	61000
2003-01-10	10.00	10.13	9.99	10.03	64800
2003-01-13	9.88	9.88	9.74	9.75	128200
2003-01-14	9.90	9.98	9.86	9.94	33600
2003-01-15	9.83	9.87	9.73	9.87	52000
2003-01-16	9.75	9.83	9.71	9.75	43200
2003-01-17	9.83	9.90	9.72	9.87	103800
2003-01-21	9.77	9.77	9.61	9.67	63200
2003-01-22	9.54	9.61	9.42	9.50	121200
2003-01-23	9.50	9.56	9.29	9.40	64400
2003-01-24	9.47	9.47	9.28	9.37	61600
2003-01-27	9.30	9.43	9.14	9.43	28600
2003-01-28	9.13	9.24	9.04	9.10	75800
2003-01-29	9.22	9.35	9.20	9.29	205200
2003-01-30	9.34	9.34	9.23	9.27	96800
2003-01-31	9.39	9.57	9.27	9.55	58200
2003-02-03	9.50	9.57	9.41	9.45	69400
2003-02-04	9.43	9.44	9.38	9.39	74400
2003-02-05	9.45	9.50	9.37	9.37	37000
2003-02-06	9.32	9.35	9.14	9.27	66800
2003-02-07	9.26	9.38	9.08	9.17	238400
2003-02-10	9.26	9.38	9.24	9.35	54000
2003-02-11	9.28	9.39	9.25	9.29	48800
2003-02-12	9.25	9.33	9.15	9.20	115400
2003-02-13	9.18	9.43	9.15	9.36	165000
2003-02-14	9.33	9.33	9.13	9.22	31400
2003-02-18	9.23	9.40	9.22	9.28	36000
2003-02-19	9.38	9.38	9.18	9.26	22400
2003-02-20	9.31	9.35	9.23	9.25	16400
2003-02-21	9.48	9.59	9.42	9.42	107200
2003-02-24	9.48	9.58	9.47	9.55	255600
2003-02-25	9.33	9.50	9.23	9.50	304600
2003-02-26	9.42	9.50	9.32	9.38	50000
2003-02-27	9.55	9.63	9.43	9.52	91600
2003-02-28	9.73	9.73	9.60	9.68	43800
2003-03-03	9.66	9.80	9.63	9.72	82200
2003-03-04	9.93	10.00	9.75	9.83	140200
2003-03-05	9.55	9.85	9.55	9.63	113200
2003-03-06	9.68	9.72	9.54	9.59	92400
2003-03-07	9.55	9.60	9.48	9.53	118200
2003-03-10	9.51	9.51	9.31	9.33	77800
2003-03-11	9.45	9.62	9.45	9.55	64200
2003-03-12	9.49	9.49	9.22	9.33	35000
2003-03-13	9.60	9.73	9.53	9.66	105400
2003-03-14	9.58	9.58	9.35	9.39	129400
2003-03-17	9.44	9.55	9.41	9.43	65200
2003-03-18	9.45	9.47	9.08	9.17	185000
2003-03-19	9.37	9.40	9.26	9.36	59200
2003-03-20	9.37	9.46	9.29	9.41	57400
2003-03-21	9.59	9.73	9.58	9.68	72800
2003-03-24	9.55	9.55	9.39	9.50	147800
2003-03-25	9.44	9.55	9.42	9.47	44200
2003-03-26	9.52	9.55	9.43	9.43	68800
2003-03-27	9.43	9.43	9.28	9.31	51000
2003-03-28	9.25	9.40	9.25	9.34	151200
2003-03-31	9.37	9.41	9.16	9.30	156000
2003-04-01	9.06	9.10	8.78	8.95	355600
2003-04-02	8.94	9.08	8.88	9.05	93400
2003-04-03	9.06	9.20	9.01	9.10	272800
2003-04-04	8.94	8.94	8.77	8.81	125800
2003-04-07	9.03	9.19	8.97	8.99	89000
2003-04-08	9.19	9.26	9.14	9.18	104600
2003-04-09	9.15	9.28	9.10	9.10	166600
2003-04-10	9.29	9.46	9.29	9.36	146400
2003-04-11	9.35	9.35	9.15	9.23	23800
2003-04-14	9.30	9.49	9.23	9.43	211400
2003-04-15	9.35	9.50	9.33	9.49	651400
2003-04-16	9.47	9.48	9.39	9.45	882600
2003-04-17	9.45	9.50	9.41	9.50	23000
2003-04-21	9.40	9.45	9.36	9.45	19800
2003-04-22	9.45	9.60	9.45	9.59	72600
2003-04-23	9.65	9.66	9.57	9.63	45400
2003-04-24	9.64	9.70	9.58	9.60	47200
2003-04-25	9.35	9.50	9.30	9.34	226800
2003-04-28	9.30	9.47	9.26	9.36	59600
2003-04-29	9.50	9.60	9.46	9.51	76200
2003-04-30	9.58	9.67	9.57	9.60	80000
2003-05-01	9.62	9.68	9.60	9.61	56400
2003-05-02	9.65	9.70	9.55	9.60	76000
2003-05-05	9.63	9.75	9.63	9.72	41400
2003-05-06	9.68	9.75	9.68	9.72	28800
2003-05-07	9.55	9.70	9.46	9.61	113400
2003-05-08	9.50	9.54	9.39	9.54	34600
2003-05-09	9.46	9.58	9.44	9.53	148200
2003-05-12	9.60	9.75	9.55	9.64	71000
2003-05-13	9.56	9.69	9.53	9.69	106400
2003-05-14	9.58	9.67	9.56	9.64	31000
2003-05-15	9.53	9.58	9.42	9.58	128000
2003-05-16	9.60	9.73	9.55	9.60	33600
2003-05-19	9.69	9.75	9.63	9.69	83800
2003-05-20	9.83	9.91	9.78	9.85	68200
2003-05-21	9.94	10.71	9.94	10.68	408800
2003-05-22	10.66	10.78	10.54	10.65	228000
2003-05-23	10.79	10.85	10.71	10.85	73800
2003-05-27	10.64	10.83	10.54	10.78	122800
2003-05-28	10.87	10.89	10.77	10.89	323400
2003-05-29	10.84	10.96	10.82	10.96	31000
2003-05-30	10.80	10.88	10.65	10.80	129000
2003-06-02	10.70	10.90	10.70	10.78	95200
2003-06-03	10.75	10.75	10.60	10.70	53400
2003-06-04	10.78	10.88	10.74	10.82	57200
2003-06-05	10.84	10.92	10.83	10.88	70600
2003-06-06	11.13	11.15	10.90	10.92	102200
2003-06-09	10.88	11.00	10.80	10.80	109600
2003-06-10	10.89	11.10	10.75	11.10	97200
2003-06-11	11.08	11.12	10.93	11.01	87400
2003-06-12	10.88	10.94	10.80	10.85	94000
2003-06-13	10.90	10.93	10.75	10.85	39600
2003-06-16	10.90	10.91	10.76	10.84	53000
2003-06-17	10.77	11.18	10.76	11.15	109600
2003-06-18	10.86	11.00	10.81	10.87	128400
2003-06-19	10.98	11.15	10.97	11.03	174600
2003-06-20	11.07	11.18	11.03	11.18	62000
2003-06-23	11.13	11.15	11.06	11.09	91600
2003-06-24	10.99	11.05	10.93	11.05	109200
2003-06-25	11.06	11.16	10.91	10.91	58800
2003-06-26	11.17	11.37	11.14	11.37	132400
2003-06-27	11.40	11.44	11.33	11.38	157400
2003-06-30	11.43	11.46	11.25	11.34	104200
2003-07-01	11.28	11.33	11.19	11.24	61200
2003-07-02	11.23	11.35	11.20	11.25	51800
2003-07-03	11.18	11.20	11.03	11.03	50600
2003-07-07	10.99	11.07	10.94	11.06	91800
2003-07-08	10.80	10.88	10.78	10.87	98400
2003-07-09	10.83	10.93	10.76	10.80	211000
2003-07-10	10.76	10.79	10.68	10.76	25400
2003-07-11	10.88	10.94	10.80	10.82	67800
2003-07-14	10.82	10.83	10.71	10.77	26600
2003-07-15	10.48	10.50	10.38	10.40	101000
2003-07-16	10.33	10.34	9.95	10.00	459800
2003-07-17	10.00	10.21	9.98	10.14	181400
2003-07-18	10.31	10.35	10.25	10.32	110000
2003-07-21	10.35	10.46	10.34	10.36	98800
2003-07-22	10.48	10.56	10.46	10.56	54400
2003-07-23	10.56	10.59	10.49	10.53	65200
2003-07-24	10.53	10.58	10.51	10.53	75400
2003-07-25	10.57	10.64	10.55	10.60	45800
2003-07-28	10.60	10.68	10.53	10.56	71600
2003-07-29	10.56	10.60	10.51	10.52	109600
2003-07-30	10.46	10.46	10.39	10.40	66600
2003-07-31	10.35	10.35	10.23	10.25	79000
2003-08-01	10.35	10.45	10.30	10.45	75400
2003-08-04	10.41	10.83	10.41	10.56	331600
2003-08-05	10.53	10.65	10.50	10.56	261800
2003-08-06	10.48	10.48	10.43	10.48	786800
2003-08-07	10.38	10.40	10.26	10.33	92400
2003-08-08	10.30	10.35	10.28	10.28	28600
2003-08-11	10.40	10.46	10.40	10.40	43200
2003-08-12	10.44	10.44	10.27	10.35	68400
2003-08-13	10.40	10.40	10.19	10.25	29200
2003-08-14	10.25	10.37	10.21	10.25	43000
2003-08-15	10.25	10.25	10.25	10.25	3000
2003-08-18	10.20	10.20	10.06	10.18	164400
2003-08-19	10.15	10.17	10.12	10.15	52200
2003-08-20	10.27	10.48	10.25	10.43	170000
2003-08-21	10.37	10.51	10.35	10.41	103400
2003-08-22	10.33	10.38	10.25	10.29	89600
2003-08-25	10.29	10.43	10.26	10.37	45600
2003-08-26	10.30	10.36	10.30	10.32	24200
2003-08-27	10.35	10.48	10.34	10.48	33400
2003-08-28	10.32	10.39	10.27	10.30	47800
2003-08-29	10.24	10.30	10.17	10.26	72800
2003-09-02	10.06	10.17	9.96	10.05	155600
2003-09-03	10.05	10.08	9.93	10.05	185400
2003-09-04	10.04	10.21	9.96	10.15	98800
2003-09-05	10.03	10.15	10.00	10.15	40400
2003-09-08	10.10	10.10	10.03	10.10	185200
2003-09-09	10.05	10.11	9.98	9.98	243400
2003-09-10	10.10	10.20	10.10	10.20	166000
2003-09-11	10.20	10.20	10.06	10.18	33600
2003-09-12	10.18	10.28	10.08	10.23	57800
2003-09-15	10.10	10.15	10.06	10.11	65600
2003-09-16	10.05	10.10	10.01	10.05	134600
2003-09-17	10.36	10.49	10.30	10.47	222000
2003-09-18	10.50	10.50	10.35	10.42	151800
2003-09-19	10.43	10.75	10.35	10.61	243200
2003-09-22	10.50	10.69	10.50	10.55	267400
2003-09-23	10.61	10.93	10.61	10.78	111000
2003-09-24	10.78	10.80	10.61	10.62	85200
2003-09-25	10.75	10.85	10.75	10.85	59800
2003-09-26	10.80	10.80	10.68	10.68	118400
2003-09-29	10.70	10.88	10.65	10.69	49800
2003-09-30	10.76	10.93	10.69	10.83	52400
2003-10-01	10.72	11.18	10.68	10.87	101600
2003-10-02	10.85	11.15	10.79	10.89	74000
2003-10-03	10.83	10.84	10.75	10.82	102000
2003-10-06	10.80	11.07	10.80	10.97	103200
2003-10-07	10.88	10.93	10.77	10.85	162000
2003-10-08	10.78	10.78	10.69	10.75	87400
2003-10-09	10.73	10.85	10.72	10.83	67000
2003-10-10	10.73	10.79	10.63	10.72	87200
2003-10-13	10.83	10.83	10.72	10.80	68200
2003-10-14	10.68	10.90	10.66	10.81	70200
2003-10-15	10.93	10.93	10.70	10.79	153400
2003-10-16	10.80	10.95	10.77	10.81	62800
2003-10-17	10.70	10.92	10.70	10.84	47800
2003-10-20	10.83	10.90	10.79	10.86	74800
2003-10-21	10.81	10.81	10.67	10.71	89200
2003-10-22	10.78	10.91	10.78	10.89	71800
2003-10-23	10.88	11.12	10.88	11.04	79000
2003-10-24	11.00	11.13	10.96	11.13	50000
2003-10-27	11.11	11.11	10.97	11.01	70000
2003-10-28	12.13	12.48	12.13	12.45	716000
2003-10-29	12.15	12.23	12.03	12.11	244600
2003-10-30	12.20	12.34	12.10	12.11	152600
2003-10-31	12.04	12.13	11.95	12.04	101800
2003-11-03	12.00	12.06	11.80	11.95	95400
2003-11-04	11.90	12.05	11.83	12.00	104400
2003-11-05	11.95	12.13	11.95	12.01	162000
2003-11-06	12.01	12.01	11.83	11.95	129600
2003-11-07	11.70	12.00	11.66	11.97	127000
2003-11-10	11.84	11.97	11.84	11.94	154800
2003-11-11	11.83	11.92	11.73	11.86	95600
2003-11-12	11.87	12.10	11.87	12.07	133200
2003-11-13	12.05	12.12	11.98	12.06	58800
2003-11-14	11.98	12.05	11.93	11.96	125800
2003-11-17	12.02	12.14	11.99	12.08	148600
2003-11-18	11.98	12.18	11.95	12.13	93600
2003-11-19	12.04	12.08	11.96	12.02	88600
2003-11-20	12.06	12.21	11.98	12.04	61400
2003-11-21	12.09	12.23	12.07	12.13	45200
2003-11-24	12.11	12.25	12.11	12.23	65400
2003-11-25	12.30	12.35	12.20	12.33	53800
2003-11-26	12.28	12.54	12.26	12.43	49000
2003-11-28	12.53	12.68	12.53	12.63	43000
2003-12-01	12.73	12.87	12.73	12.85	80000
2003-12-02	12.81	13.00	12.81	12.95	81800
2003-12-03	12.90	13.07	12.90	13.05	163000
2003-12-04	13.00	13.00	12.79	12.87	157200
2003-12-05	12.87	12.99	12.87	12.98	120600
2003-12-08	12.98	13.19	12.98	13.11	97600
2003-12-09	13.16	13.25	13.08	13.15	115800
2003-12-10	13.03	13.15	12.94	13.07	240200
2003-12-11	13.06	13.23	12.93	13.13	108200
2003-12-12	13.03	13.14	13.03	13.09	69600
2003-12-15	13.19	13.19	12.91	12.99	128600
2003-12-16	13.13	13.25	13.13	13.23	77600
2003-12-17	13.24	13.38	13.21	13.36	93600
2003-12-18	13.30	13.49	13.28	13.35	80800
2003-12-19	13.40	13.45	13.30	13.41	93600
2003-12-22	13.42	13.50	13.38	13.38	63800
2003-12-23	13.38	13.55	13.38	13.52	69400
2003-12-24	13.64	13.83	13.62	13.82	88400
2003-12-26	13.72	13.96	13.72	13.87	41200
2003-12-29	13.75	13.76	13.65	13.69	116400
2003-12-30	13.63	13.80	13.63	13.80	65000
2003-12-31	13.80	13.88	13.77	13.84	52200
2004-01-02	13.78	13.88	13.75	13.88	87400
2004-01-05	13.84	13.98	13.84	13.89	45200
2004-01-06	13.88	14.02	13.78	13.95	86200
2004-01-07	13.67	13.75	13.57	13.65	167000
2004-01-08	13.69	13.90	13.68	13.85	67400
2004-01-09	13.86	14.11	13.86	13.91	90800
2004-01-12	13.88	14.00	13.81	13.90	77400
2004-01-13	13.85	14.02	13.85	13.94	672200
2004-01-14	13.78	14.00	13.77	13.90	78400
2004-01-15	13.70	13.78	13.58	13.75	166200
2004-01-16	13.56	13.56	13.38	13.49	147000
2004-01-20	13.63	13.79	13.62	13.71	100400
2004-01-21	13.95	14.09	13.94	14.03	58600
2004-01-22	14.16	14.22	14.10	14.16	38600
2004-01-23	14.13	14.18	14.03	14.15	119000
2004-01-26	14.15	14.20	13.97	14.11	123800
2004-01-27	13.93	14.03	13.85	13.97	88400
2004-01-28	14.03	14.24	14.03	14.05	54600
2004-01-29	14.12	14.12	13.98	14.08	44400
2004-01-30	13.99	14.10	13.92	14.09	160200
2004-02-02	14.09	14.25	14.08	14.24	116600
2004-02-03	14.52	14.60	14.44	14.53	368800
2004-02-04	14.55	14.61	14.53	14.59	81400
2004-02-05	14.59	14.74	14.55	14.66	103200
2004-02-06	14.63	14.93	14.63	14.91	217000
2004-02-09	14.63	14.97	14.63	14.83	63600
2004-02-10	14.79	14.83	14.73	14.78	82400
2004-02-11	14.79	14.97	14.77	14.92	55400
2004-02-12	14.85	15.06	14.85	15.00	100600
2004-02-13	15.09	15.19	14.92	14.98	66800
2004-02-17	15.10	15.17	15.08	15.11	67200
2004-02-18	15.04	15.04	14.92	14.92	82600
2004-02-19	14.93	15.07	14.86	15.06	53600
2004-02-20	14.99	15.06	14.92	14.97	80600
2004-02-23	14.99	15.07	14.99	15.06	70800
2004-02-24	15.00	15.19	15.00	15.09	65400
2004-02-25	15.43	15.49	15.23	15.31	94000
2004-02-26	15.30	15.30	15.15	15.23	38000
2004-02-27	15.23	15.45	15.23	15.36	75600
2004-03-01	15.75	15.83	15.61	15.66	64800
2004-03-02	15.66	15.66	15.43	15.56	168000
2004-03-03	14.79	14.94	14.70	14.94	182400
2004-03-04	14.89	14.94	14.80	14.83	70600
2004-03-05	14.82	14.91	14.66	14.87	75200
2004-03-08	14.99	15.10	14.99	15.03	41000
2004-03-09	15.03	15.10	14.99	15.00	66400
2004-03-10	14.84	15.02	14.81	14.95	105800
2004-03-11	14.96	14.96	14.73	14.77	84400
2004-03-12	14.43	14.51	14.31	14.50	159000
2004-03-15	14.50	14.69	14.45	14.54	93600
2004-03-16	14.60	14.78	14.55	14.64	80800
2004-03-17	14.64	14.76	14.64	14.75	46600
2004-03-18	15.04	15.15	14.95	15.07	104400
2004-03-19	15.32	15.40	15.30	15.34	90000
2004-03-22	15.22	15.22	15.09	15.11	56600
2004-03-23	15.11	15.16	14.95	14.96	127800
2004-03-24	14.89	14.95	14.87	14.87	50200
2004-03-25	14.57	14.73	14.52	14.69	987600
2004-03-26	14.69	14.79	14.65	14.72	49200
2004-03-29	14.75	14.91	14.75	14.84	65800
2004-03-30	14.87	15.00	14.81	14.95	40600
2004-03-31	15.00	15.19	15.00	15.07	49000
2004-04-01	15.09	15.31	15.09	15.22	57800
2004-04-02	15.19	15.28	15.16	15.16	52800
2004-04-05	14.92	14.98	14.80	14.97	119200
2004-04-06	15.14	15.30	15.11	15.14	67200
2004-04-07	15.02	15.02	14.82	14.91	84600
2004-04-08	14.87	14.97	14.80	14.90	58200
2004-04-12	14.93	14.95	14.77	14.85	135000
2004-04-13	14.86	14.90	14.68	14.72	51600
2004-04-14	14.55	14.72	14.55	14.68	45400
2004-04-15	14.68	14.87	14.58	14.68	111800
2004-04-16	14.98	15.23	14.98	15.08	140600
2004-04-19	15.15	15.43	15.00	15.42	425000
2004-04-20	15.22	15.33	15.14	15.26	1365000
2004-04-21	15.04	15.16	15.02	15.10	72200
2004-04-22	15.16	15.38	15.16	15.30	82400
2004-04-23	15.12	15.13	14.93	15.09	144200
2004-04-26	15.28	15.37	15.24	15.30	89400
2004-04-27	15.47	15.59	15.41	15.47	96600
2004-04-28	15.27	15.27	14.97	15.03	86200
2004-04-29	15.04	15.22	15.04	15.04	75200
2004-04-30	15.26	15.38	15.20	15.38	215000
2004-05-03	15.25	15.42	15.18	15.23	81800
2004-05-04	15.41	15.55	15.36	15.50	191800
2004-05-05	15.55	15.55	15.10	15.24	151200
2004-05-06	15.14	15.22	15.03	15.22	88600
2004-05-07	15.06	15.09	14.83	14.94	68400
2004-05-10	14.85	14.85	14.63	14.72	87200
2004-05-11	14.68	14.68	14.39	14.44	131800
2004-05-12	14.68	14.83	14.10	14.17	287600
2004-05-13	14.42	14.53	14.38	14.41	100400
2004-05-14	14.48	14.59	14.46	14.46	51200
2004-05-17	14.43	14.54	14.43	14.50	49800
2004-05-18	14.40	14.49	14.30	14.30	57000
2004-05-19	14.55	14.74	14.55	14.56	104600
2004-05-20	14.55	14.60	14.48	14.50	40400
2004-05-21	14.64	14.71	14.58	14.61	60600
2004-05-24	14.74	14.78	14.47	14.61	784800
2004-05-25	14.47	14.63	14.44	14.63	390200
2004-05-26	14.55	14.59	14.44	14.54	129200
2004-05-27	14.79	14.89	14.72	14.85	104400
2004-05-28	14.77	14.77	14.63	14.71	95200
2004-06-01	14.69	14.70	14.60	14.67	166000
2004-06-02	14.78	14.80	14.64	14.72	82800
2004-06-03	14.63	14.84	14.60	14.68	101000
2004-06-04	14.78	14.85	14.75	14.80	34000
2004-06-07	14.77	14.88	14.75	14.80	70800
2004-06-08	14.82	14.89	14.75	14.86	45600
2004-06-09	14.83	14.87	14.68	14.71	83400
2004-06-10	14.72	14.85	14.68	14.75	89600
2004-06-14	14.55	14.90	14.48	14.78	364200
2004-06-15	14.69	14.89	14.69	14.82	55200
2004-06-16	14.94	14.95	14.76	14.85	103000
2004-06-17	14.88	14.88	14.75	14.82	53200
2004-06-18	15.02	15.22	15.02	15.08	73600
2004-06-21	15.14	15.30	15.14	15.23	104200
2004-06-22	15.18	15.41	15.01	15.39	348800
2004-06-23	16.03	16.11	15.93	16.06	145800
2004-06-24	15.89	15.92	15.73	15.81	90400
2004-06-25	15.78	15.85	15.61	15.61	77200
2004-06-28	15.95	16.12	15.82	15.84	70200
2004-06-29	15.97	15.97	15.66	15.66	363200
2004-06-30	15.60	15.62	15.46	15.62	159400
2004-07-01	15.56	15.56	15.43	15.55	56400
2004-07-02	15.57	15.78	15.56	15.78	114400
2004-07-06	15.71	15.74	15.55	15.73	128600
2004-07-07	15.66	15.75	15.58	15.66	61000
2004-07-08	15.73	15.75	15.63	15.70	39200
2004-07-09	15.80	15.88	15.79	15.85	31600
2004-07-12	15.82	15.95	15.76	15.92	54800
2004-07-13	15.75	15.75	15.66	15.70	89600
2004-07-14	15.73	15.80	15.63	15.80	31800
2004-07-15	15.60	15.63	15.50	15.54	50400
2004-07-16	16.21	16.36	16.21	16.31	119200
2004-07-19	16.25	16.25	15.95	16.04	103400
2004-07-20	16.06	16.06	15.95	16.02	59000
2004-07-21	15.82	15.82	15.66	15.73	58400
2004-07-22	15.73	15.81	15.62	15.69	43200
2004-07-23	15.57	15.60	15.51	15.56	73800
2004-07-26	15.52	15.58	15.40	15.41	84800
2004-07-27	15.07	15.30	15.04	15.25	88800
2004-07-28	15.01	15.15	14.93	15.15	70400
2004-07-29	14.94	15.15	14.90	15.06	40200
2004-07-30	15.14	15.33	15.12	15.18	45200
2004-08-02	15.33	15.54	15.33	15.45	61200
2004-08-03	15.44	15.50	15.37	15.44	55200
2004-08-04	15.20	15.38	15.10	15.26	193400
2004-08-05	15.37	15.37	15.17	15.22	91000
2004-08-06	15.40	15.42	15.24	15.25	106600
2004-08-09	15.31	15.36	15.15	15.19	67600
2004-08-10	15.15	15.25	15.08	15.18	121600
2004-08-11	15.15	15.20	15.04	15.13	85600
2004-08-12	15.12	15.16	15.00	15.10	104800
2004-08-13	15.12	15.19	15.04	15.10	69400
2004-08-16	15.00	15.13	15.00	15.08	72400
2004-08-17	15.06	15.12	14.86	14.98	90000
2004-08-18	14.92	15.02	14.80	15.02	82200
2004-08-19	14.98	14.99	14.90	14.98	53400
2004-08-20	14.89	14.94	14.76	14.90	58200
2004-08-23	14.95	15.00	14.89	14.96	74000
2004-08-24	14.80	15.00	14.74	14.85	122000
2004-08-25	14.64	14.79	14.64	14.79	155600
2004-08-26	14.80	15.05	14.80	14.95	58400
2004-08-27	15.01	15.13	14.95	15.11	79800
2004-08-30	15.11	15.14	15.00	15.12	37600
2004-08-31	15.09	15.25	15.05	15.13	79600
2004-09-01	15.06	15.12	14.97	15.07	42800
2004-09-02	15.05	15.21	15.00	15.10	50600
2004-09-03	15.01	15.08	14.90	15.07	113200
2004-09-07	14.82	14.84	14.68	14.83	79000
2004-09-08	14.82	14.88	14.75	14.83	47200
2004-09-09	14.80	14.83	14.71	14.79	30800
2004-09-10	14.81	14.85	14.73	14.79	35400
2004-09-13	14.75	14.75	14.66	14.67	94400
2004-09-14	14.55	14.65	14.46	14.65	44200
2004-09-15	14.50	14.50	14.32	14.40	93400
2004-09-16	14.50	14.56	14.44	14.49	48200
2004-09-17	14.51	14.57	14.43	14.57	66000
2004-09-20	14.37	14.38	14.27	14.36	105000
2004-09-21	14.45	14.65	14.40	14.58	84800
2004-09-22	14.41	14.55	14.36	14.49	120000
2004-09-23	14.61	14.83	14.61	14.68	54200
2004-09-24	14.60	14.62	14.53	14.54	45800
2004-09-27	14.46	14.62	14.46	14.54	133200
2004-09-28	14.54	14.65	14.45	14.63	83600
2004-09-29	14.63	14.65	14.46	14.56	77000
2004-09-30	14.45	14.63	14.40	14.60	72400
2004-10-01	14.48	14.59	14.45	14.56	869200
2004-10-04	14.54	14.54	14.45	14.48	143600
2004-10-05	14.50	14.60	14.40	14.59	257800
2004-10-06	14.47	14.49	14.36	14.47	61600
2004-10-07	14.27	14.27	14.08	14.24	66800
2004-10-08	14.44	14.50	14.36	14.41	46200
2004-10-11	14.42	14.45	14.38	14.39	51200
2004-10-12	14.28	14.37	14.24	14.33	54000
2004-10-13	14.55	14.56	14.36	14.44	39800
2004-10-14	14.53	14.60	14.50	14.51	44400
2004-10-15	14.59	14.66	14.56	14.60	51800
2004-10-18	14.65	14.65	14.54	14.56	113200
2004-10-19	14.76	14.86	14.75	14.76	165400
2004-10-20	14.84	14.93	14.80	14.92	34400
2004-10-21	14.93	14.98	14.88	14.92	34400
2004-10-22	15.00	15.13	15.00	15.00	398200
2004-10-25	15.08	15.10	14.98	15.00	38000
2004-10-26	15.09	15.09	14.90	14.98	134600
2004-10-27	15.12	15.17	15.02	15.11	68000
2004-10-28	15.11	15.22	15.04	15.15	50800
2004-10-29	14.97	15.09	14.94	15.05	54000
2004-11-01	15.05	15.19	15.03	15.19	42200
2004-11-02	15.35	15.54	15.32	15.46	855200
2004-11-03	15.59	15.66	15.55	15.65	47800
2004-11-04	15.53	15.81	15.48	15.77	174200
2004-11-05	15.67	15.75	15.60	15.69	181600
2004-11-08	15.69	15.73	15.61	15.64	37200
2004-11-09	15.74	15.74	15.62	15.68	39000
2004-11-10	15.77	15.79	15.65	15.79	43000
2004-11-11	15.79	15.83	15.73	15.83	36800
2004-11-12	15.83	15.97	15.75	15.96	31000
2004-11-15	15.96	15.97	15.88	15.96	113600
2004-11-16	15.88	15.95	15.83	15.85	80000
2004-11-17	15.99	16.26	15.99	16.20	64600
2004-11-18	16.16	16.20	16.11	16.17	52800
2004-11-19	16.30	16.33	16.03	16.05	66800
2004-11-22	15.92	15.95	15.85	15.90	43800
2004-11-23	15.99	16.08	15.93	16.04	38000
2004-11-24	16.06	16.19	16.04	16.08	205800
2004-11-26	16.58	16.71	16.58	16.65	120600
2004-11-29	16.79	16.85	16.64	16.69	549000
2004-11-30	16.78	16.78	16.66	16.68	282000
2004-12-01	16.85	16.95	16.83	16.94	82200
2004-12-02	16.98	16.98	16.84	16.94	81200
2004-12-03	17.20	17.30	17.15	17.20	38000
2004-12-06	17.20	17.22	17.14	17.16	34200
2004-12-07	17.13	17.15	16.97	17.02	52000
2004-12-08	16.93	16.96	16.81	16.93	64600
2004-12-09	16.70	16.88	16.64	16.88	74200
2004-12-10	17.00	17.27	16.97	17.15	149000
2004-12-13	17.26	17.30	16.99	17.15	1168800
2004-12-14	16.97	17.23	16.90	17.23	82600
2004-12-15	17.33	17.34	17.18	17.34	70800
2004-12-16	17.30	17.32	17.14	17.22	126600
2004-12-17	17.20	17.20	17.08	17.16	52200
2004-12-20	17.38	17.42	17.28	17.36	44000
2004-12-21	17.15	17.15	17.00	17.03	155800
2004-12-22	17.07	17.13	17.03	17.10	106400
2004-12-23	17.12	17.22	17.06	17.19	47200
2004-12-27	17.10	17.32	17.10	17.23	123800
2004-12-28	17.43	17.43	17.30	17.37	59200
2004-12-29	17.24	17.31	17.17	17.29	56400
2004-12-30	17.40	17.42	17.26	17.36	97000
2004-12-31	17.43	17.43	17.23	17.33	45000
2005-01-03	17.35	17.35	17.03	17.12	60800
2005-01-04	17.24	17.28	17.05	17.10	143800
2005-01-05	17.10	17.14	16.96	17.02	65400
2005-01-06	16.98	16.98	16.83	16.87	116000
2005-01-07	17.10	17.13	16.92	16.95	65200
2005-01-10	16.98	16.98	16.85	16.91	42800
2005-01-11	16.90	16.90	16.66	16.76	54600
2005-01-12	16.79	16.80	16.67	16.79	43200
2005-01-13	16.81	16.86	16.73	16.78	47200
2005-01-14	16.88	16.97	16.80	16.84	58600
2005-01-18	17.15	17.38	17.10	17.34	80000
2005-01-19	17.50	17.57	17.36	17.39	78800
2005-01-20	17.40	17.43	17.16	17.26	100400
2005-01-21	17.25	17.34	17.16	17.33	45000
2005-01-24	17.38	17.50	17.22	17.50	67600
2005-01-25	17.30	17.37	17.22	17.25	38200
2005-01-26	17.47	17.51	17.42	17.49	58600
2005-01-27	17.33	17.47	17.31	17.41	54200
2005-01-28	17.41	17.49	17.25	17.45	432200
2005-01-31	17.23	17.55	17.22	17.42	253000
2005-02-01	17.28	17.49	17.23	17.40	58800
2005-02-02	17.63	17.70	17.56	17.69	43200
2005-02-03	17.60	17.70	17.53	17.70	36200
2005-02-04	17.76	18.15	17.62	18.08	303800
2005-02-07	18.07	18.26	18.01	18.26	142800
2005-02-08	18.35	18.45	18.29	18.39	99800
2005-02-09	18.17	18.24	18.09	18.17	54600
2005-02-10	18.25	18.35	18.25	18.33	53400
2005-02-11	18.36	18.50	18.35	18.36	68600
2005-02-14	18.68	18.88	18.66	18.78	56600
2005-02-15	18.40	18.64	18.40	18.59	83200
2005-02-16	18.54	18.56	18.42	18.52	54800
2005-02-17	18.40	18.60	18.40	18.55	50000
2005-02-18	18.45	18.54	18.40	18.54	31600
2005-02-22	18.13	18.25	17.96	18.03	177600
2005-02-23	18.02	18.28	18.02	18.25	60600
2005-02-24	18.27	18.48	18.27	18.45	77200
2005-02-25	18.20	18.55	18.20	18.55	77800
2005-02-28	18.35	18.50	18.25	18.39	53200
2005-03-01	18.72	18.95	18.67	18.82	66400
2005-03-02	18.68	18.79	18.59	18.65	94000
2005-03-03	18.55	18.69	18.52	18.69	71000
2005-03-04	18.51	19.00	18.44	18.71	146000
2005-03-07	18.51	18.63	18.46	18.61	104000
2005-03-08	18.62	18.82	18.62	18.75	118400
2005-03-09	17.97	18.09	17.90	18.01	95200
2005-03-10	17.95	18.02	17.89	18.00	69000
2005-03-11	18.00	18.03	17.95	17.96	30600
2005-03-14	17.85	17.88	17.75	17.84	80600
2005-03-15	17.89	17.92	17.82	17.86	73200
2005-03-16	17.79	17.95	17.75	17.88	35600
2005-03-17	17.82	17.98	17.82	17.92	57000
2005-03-18	17.82	17.83	17.69	17.74	110600
2005-03-21	17.78	17.79	17.55	17.62	92400
2005-03-22	17.69	18.25	17.65	17.68	90600
2005-03-23	17.55	17.58	17.46	17.46	47000
2005-03-24	17.46	17.57	17.45	17.55	66800
2005-03-28	17.35	17.57	17.35	17.48	42400
2005-03-29	17.43	17.69	17.43	17.50	101200
2005-03-30	17.48	17.75	17.48	17.73	65000
2005-03-31	17.68	17.75	17.60	17.65	52400
2005-04-01	17.76	17.86	17.48	17.50	67800
2005-04-04	17.39	17.48	17.37	17.43	33200
2005-04-05	17.88	18.15	17.88	18.06	102800
2005-04-06	18.08	18.15	18.06	18.12	60000
2005-04-07	17.97	18.04	17.89	17.99	57600
2005-04-08	17.93	18.00	17.84	17.94	58400
2005-04-11	18.06	18.35	18.06	18.31	177600
2005-04-12	18.15	18.25	18.12	18.24	117600
2005-04-13	18.27	18.45	18.27	18.42	254000
2005-04-14	18.24	18.40	18.20	18.26	87800
2005-04-15	18.04	18.17	18.01	18.02	51800
2005-04-18	17.95	18.05	17.90	17.95	63600
2005-04-19	17.86	18.13	17.82	18.00	95200
2005-04-20	17.96	18.34	17.88	18.05	165400
2005-04-21	18.47	18.50	18.28	18.37	366000
2005-04-22	18.42	18.56	18.42	18.44	72200
2005-04-25	18.60	18.81	18.59	18.77	114400
2005-04-26	18.55	18.55	18.40	18.43	123000
2005-04-27	18.55	18.72	18.55	18.68	76800
2005-04-28	18.63	18.82	18.63	18.73	71000
2005-04-29	18.73	18.83	18.68	18.83	120600
2005-05-02	18.65	18.93	18.65	18.76	82200
2005-05-03	18.52	18.59	18.43	18.52	122000
2005-05-04	19.08	19.12	18.84	19.05	84800
2005-05-05	19.32	19.40	19.23	19.23	79600
2005-05-06	19.28	19.40	19.14	19.23	75800
2005-05-09	19.08	19.14	18.99	19.13	35800
2005-05-10	19.18	19.40	19.18	19.27	58000
2005-05-11	19.32	19.35	19.19	19.25	299200
2005-05-12	19.20	19.60	19.20	19.31	339000
2005-05-13	19.23	19.37	19.19	19.26	116400
2005-05-16	19.18	19.33	19.11	19.31	76000
2005-05-17	19.11	19.16	18.93	19.13	66400
2005-05-18	19.18	19.49	19.12	19.43	49600
2005-05-19	19.38	19.41	19.30	19.34	46400
2005-05-20	19.34	19.45	19.25	19.44	48600
2005-05-23	19.19	19.45	19.19	19.37	173400
2005-05-24	19.40	19.45	19.32	19.45	51400
2005-05-25	19.15	19.19	19.07	19.13	86400
2005-05-26	19.14	19.23	19.07	19.20	79600
2005-05-27	19.23	19.23	19.05	19.15	77800
2005-05-31	19.23	19.25	19.05	19.10	117800
2005-06-01	19.14	19.40	19.14	19.32	73400
2005-06-02	19.35	19.58	19.35	19.50	48600
2005-06-03	19.58	19.78	19.58	19.64	73000
2005-06-06	19.82	19.87	19.73	19.87	88200
2005-06-07	19.88	20.09	19.88	20.01	56800
2005-06-08	19.95	19.95	19.70	19.76	175600
2005-06-09	19.99	20.29	19.97	20.25	69600
2005-06-10	19.88	19.99	19.84	19.95	107800
2005-06-13	19.77	19.97	19.70	19.93	115000
2005-06-14	19.81	19.89	19.72	19.80	114000
2005-06-15	20.10	20.20	20.01	20.15	88400
2005-06-16	19.67	19.74	19.58	19.72	94000
2005-06-17	19.76	19.76	19.65	19.73	56000
2005-06-20	19.61	19.61	19.40	19.54	91600
2005-06-21	19.48	19.60	19.47	19.60	42200
2005-06-22	19.53	19.67	19.51	19.64	29200
2005-06-23	19.55	19.60	19.40	19.42	29200
2005-06-24	19.40	19.41	19.31	19.33	40400
2005-06-27	19.48	19.57	19.33	19.33	41600
2005-06-28	19.41	19.48	19.36	19.43	54400
2005-06-29	19.15	19.37	19.15	19.32	54800
2005-06-30	19.40	19.50	19.32	19.41	93000
2005-07-01	19.34	19.53	19.34	19.53	42600
2005-07-05	19.11	19.14	19.03	19.13	95600
2005-07-06	19.14	19.36	19.14	19.21	40200
2005-07-07	18.95	19.15	18.88	18.98	94800
2005-07-08	19.03	19.19	19.03	19.13	22400
2005-07-11	19.08	19.23	19.01	19.15	69200
2005-07-12	19.23	19.40	19.21	19.31	50000
2005-07-13	18.93	19.04	18.76	19.04	63000
2005-07-14	18.98	18.98	18.87	18.93	40000
2005-07-15	18.84	18.93	18.75	18.88	65400
2005-07-18	18.73	18.82	18.59	18.79	87800
2005-07-19	18.23	18.40	18.13	18.37	179000
2005-07-20	18.37	18.50	18.21	18.50	151400
2005-07-21	18.50	18.62	18.43	18.55	82800
2005-07-22	18.39	18.39	18.28	18.38	77200
2005-07-25	18.60	18.90	18.60	18.89	88200
2005-07-26	18.59	18.73	18.59	18.65	103400
2005-07-27	18.98	18.98	18.73	18.75	97000
2005-07-28	19.21	19.35	19.17	19.29	110400
2005-07-29	19.90	20.08	19.90	19.97	147600
2005-08-01	20.18	20.22	19.97	20.01	104000
2005-08-02	20.21	20.29	20.18	20.20	113200
2005-08-03	20.22	20.42	20.22	20.32	80600
2005-08-04	20.32	20.56	20.32	20.40	91800
2005-08-05	20.25	20.25	20.11	20.14	86000
2005-08-08	20.14	20.24	20.10	20.21	67800
2005-08-09	20.18	20.27	20.07	20.27	187400
2005-08-10	20.24	20.54	20.24	20.42	134400
2005-08-11	20.35	20.36	20.15	20.31	69000
2005-08-12	20.06	20.22	20.06	20.15	81400
2005-08-15	20.08	20.14	19.96	20.12	32200
2005-08-16	20.01	20.09	19.93	20.08	56600
2005-08-17	19.87	19.90	19.78	19.88	72400
2005-08-18	19.73	19.95	19.70	19.94	128600
2005-08-19	19.80	19.88	19.71	19.87	97000
2005-08-22	19.91	19.94	19.85	19.91	26800
2005-08-23	19.96	20.24	19.96	20.18	88000
2005-08-24	20.06	20.14	20.02	20.02	50600
2005-08-25	20.11	20.25	20.10	20.24	34800
2005-08-26	20.13	20.13	19.97	20.01	132000
2005-08-29	20.01	20.07	19.90	20.03	56200
2005-08-30	20.03	20.03	19.90	19.93	36000
2005-08-31	20.04	20.33	20.04	20.32	117200
2005-09-01	20.61	20.86	20.61	20.80	70400
2005-09-02	20.81	21.08	20.81	21.04	53000
2005-09-06	21.13	21.19	21.02	21.05	78000
2005-09-07	20.82	20.97	20.74	20.93	89400
2005-09-08	20.93	21.07	20.90	21.07	76400
2005-09-09	21.13	21.47	21.13	21.38	69600
2005-09-12	21.15	21.23	21.12	21.15	65600
2005-09-13	21.15	21.19	21.09	21.11	38800
2005-09-14	21.36	21.55	21.36	21.42	44800
2005-09-15	21.43	21.51	21.43	21.47	22600
2005-09-16	21.58	21.68	21.53	21.67	30000
2005-09-19	21.61	21.67	21.54	21.62	42600
2005-09-20	21.50	21.55	21.31	21.44	67600
2005-09-21	21.44	21.50	21.38	21.41	65600
2005-09-22	21.31	21.45	21.27	21.45	447400
2005-09-23	21.62	21.80	21.62	21.80	412600
2005-09-26	21.50	21.50	21.37	21.45	94200
2005-09-27	20.91	21.02	20.88	21.00	114200
2005-09-28	21.04	21.13	20.92	21.10	101000
2005-09-29	20.84	21.13	20.82	21.09	134200
2005-09-30	20.97	21.27	20.97	21.17	89400
2005-10-03	21.23	21.23	20.93	21.08	189400
2005-10-04	21.12	21.21	21.05	21.07	76400
2005-10-05	21.12	21.22	21.01	21.04	51000
2005-10-06	20.98	21.03	20.80	20.85	109800
2005-10-07	20.70	21.95	20.59	21.25	580600
2005-10-10	20.70	20.72	20.51	20.56	109800
2005-10-11	20.60	20.69	20.58	20.60	51000
2005-10-12	20.37	20.40	20.14	20.24	131600
2005-10-13	20.13	20.22	20.09	20.18	72200
2005-10-14	20.21	20.62	20.21	20.56	101800
2005-10-17	20.27	20.94	20.22	20.57	206800
2005-10-18	20.52	20.92	20.52	20.76	143200
2005-10-19	20.76	20.88	20.55	20.85	57800
2005-10-20	20.65	20.85	20.63	20.66	79000
2005-10-21	20.96	21.08	20.79	20.84	77000
2005-10-24	20.92	21.20	20.92	21.11	55400
2005-10-25	21.15	21.27	21.11	21.25	43200
2005-10-26	21.15	21.27	21.03	21.06	95200
2005-10-27	21.47	21.57	21.36	21.36	107200
2005-10-28	21.72	21.85	21.72	21.82	47800
2005-10-31	22.02	22.13	21.98	22.04	135200
2005-11-01	21.94	22.01	21.71	21.85	82400
2005-11-02	21.83	22.14	21.77	22.10	81600
2005-11-03	22.14	22.39	22.14	22.26	73000
2005-11-04	22.34	22.36	22.14	22.29	32400
2005-11-07	22.29	22.49	22.29	22.46	68000
2005-11-08	22.31	22.39	22.21	22.37	88000
2005-11-09	22.38	22.68	22.38	22.65	78800
2005-11-10	22.88	23.15	22.83	23.04	109600
2005-11-11	22.95	23.09	22.95	23.05	29400
2005-11-14	23.08	23.24	23.03	23.20	79800
2005-11-15	23.01	23.21	23.01	23.11	43000
2005-11-16	22.61	22.64	22.49	22.64	64200
2005-11-17	22.60	22.69	22.45	22.64	62800
2005-11-18	22.68	22.75	22.58	22.70	43800
2005-11-21	22.57	22.67	22.48	22.67	66400
2005-11-22	22.42	22.71	22.40	22.66	85000
2005-11-23	22.63	22.65	22.45	22.65	57200
2005-11-25	21.84	21.86	21.72	21.83	52200
2005-11-28	21.63	22.05	21.63	22.04	145600
2005-11-29	22.09	22.14	21.87	22.07	349000
2005-11-30	22.12	22.12	21.83	21.85	335200
2005-12-01	21.90	22.02	21.80	21.98	111400
2005-12-02	21.91	22.15	21.88	22.13	61200
2005-12-05	22.38	22.51	22.38	22.45	76200
2005-12-06	22.46	22.70	22.46	22.61	86400
2005-12-07	22.58	22.62	22.55	22.55	42200
2005-12-08	22.43	22.43	22.20	22.39	289000
2005-12-09	22.25	22.50	22.25	22.46	58000
2005-12-12	22.55	22.81	22.55	22.70	88400
2005-12-13	22.63	22.80	22.62	22.71	118600
2005-12-14	22.77	22.85	22.73	22.80	132200
2005-12-15	22.88	23.28	22.81	22.91	178400
2005-12-16	22.89	23.00	22.64	22.91	61200
2005-12-19	23.04	23.09	22.88	22.89	50800
2005-12-20	22.81	22.81	22.63	22.71	81200
2005-12-21	22.62	22.79	22.41	22.61	153200
2005-12-22	22.47	22.70	22.31	22.59	148400
2005-12-23	22.25	22.47	22.20	22.41	73600
2005-12-27	22.35	22.40	22.29	22.29	53800
2005-12-28	22.48	22.59	22.48	22.55	61600
2005-12-29	22.49	22.69	22.49	22.55	55400
2005-12-30	22.60	22.60	22.44	22.52	39000
2006-01-03	22.74	23.04	22.69	22.97	135200
2006-01-04	22.80	22.87	22.74	22.85	122800
2006-01-05	22.67	22.67	22.51	22.52	97200
2006-01-06	22.65	22.82	22.63	22.80	63000
2006-01-09	22.74	22.75	22.55	22.71	89800
2006-01-10	22.59	22.69	22.58	22.65	104400
2006-01-11	22.32	22.58	22.21	22.51	132200
2006-01-12	21.86	22.05	21.85	21.94	100400
2006-01-13	22.31	22.39	22.21	22.39	209400
2006-01-17	21.97	22.24	21.92	22.15	139800
2006-01-18	22.23	22.34	22.04	22.11	134800
2006-01-19	22.45	22.49	21.75	22.33	300400
2006-01-20	22.42	22.54	22.35	22.49	124000
2006-01-23	22.59	22.65	22.48	22.59	127000
2006-01-24	22.54	22.62	22.45	22.59	66000
2006-01-25	22.69	22.82	22.53	22.79	71400
2006-01-26	22.60	22.63	22.53	22.58	49200
2006-01-27	22.25	22.35	22.20	22.31	59200
2006-01-30	22.13	22.31	22.12	22.31	172400
2006-01-31	22.59	22.90	22.55	22.90	426200
2006-02-01	22.70	23.00	22.69	22.92	239000
2006-02-02	22.76	23.00	22.76	22.84	118400
2006-02-03	22.68	22.85	22.63	22.85	147400
2006-02-06	22.75	22.94	22.65	22.90	249000
2006-02-07	22.39	22.45	22.21	22.41	162800
2006-02-08	22.36	22.47	22.30	22.45	64600
2006-02-09	22.85	23.31	22.84	23.17	185600
2006-02-10	23.00	23.10	22.53	22.95	184200
2006-02-13	22.79	22.98	22.75	22.88	183400
2006-02-14	22.56	22.75	22.45	22.72	163000
2006-02-15	22.93	23.02	22.87	23.02	134800
2006-02-16	22.73	22.94	22.60	22.93	122800
2006-02-17	22.81	22.97	22.81	22.93	75600
2006-02-21	23.17	23.22	23.10	23.10	48400
2006-02-22	23.15	23.31	23.15	23.30	81000
2006-02-23	23.37	23.46	23.21	23.31	70400
2006-02-24	23.28	23.34	23.21	23.31	74800
2006-02-27	23.23	23.45	23.13	23.43	77200
2006-02-28	23.88	24.08	23.84	23.94	109000
2006-03-01	24.28	24.67	24.22	24.67	883400
2006-03-02	24.35	24.77	24.35	24.73	353600
2006-03-03	24.73	24.96	24.61	24.91	226000
2006-03-06	25.29	25.37	25.14	25.25	140600
2006-03-07	25.03	25.28	24.96	25.26	253800
2006-03-08	24.83	24.93	24.63	24.89	175800
2006-03-09	25.01	25.15	25.01	25.05	217800
2006-03-10	24.74	25.02	24.73	24.94	185600
2006-03-13	24.86	25.03	24.85	25.03	98200
2006-03-14	24.77	25.12	24.75	25.06	106600
2006-03-15	25.07	25.20	25.03	25.20	104200
2006-03-16	25.75	25.76	25.63	25.73	62400
2006-03-17	25.50	25.79	25.42	25.68	209400
2006-03-20	25.47	25.82	25.38	25.73	136800
2006-03-21	25.35	25.37	25.16	25.17	101600
2006-03-22	25.16	25.20	25.10	25.11	336400
2006-03-23	25.05	25.05	24.73	24.87	160200
2006-03-24	24.82	24.88	24.75	24.88	170800
2006-03-27	24.78	24.80	24.66	24.72	89200
2006-03-28	24.53	24.55	24.32	24.32	109800
2006-03-29	24.30	24.39	24.25	24.36	87000
2006-03-30	24.43	24.69	24.43	24.67	95200
2006-03-31	24.38	24.42	24.27	24.30	128400
2006-04-03	23.88	24.22	23.84	24.15	109400
2006-04-04	24.29	24.70	24.29	24.68	168000
2006-04-05	24.31	24.37	24.20	24.33	190400
2006-04-06	24.55	24.65	24.53	24.61	58400
2006-04-07	24.38	24.38	24.17	24.26	130000
2006-04-10	24.05	24.14	23.90	24.07	87400
2006-04-11	24.05	24.09	23.94	23.98	44800
2006-04-12	24.20	24.38	24.20	24.30	58000
2006-04-13	24.21	24.38	24.15	24.23	62400
2006-04-17	24.62	24.65	24.40	24.49	58000
2006-04-18	24.61	24.75	24.46	24.75	80400
2006-04-19	25.04	25.19	25.00	25.12	125000
2006-04-20	25.04	25.12	25.00	25.12	82200
2006-04-21	25.45	25.61	25.31	25.46	178800
2006-04-24	25.57	25.80	25.57	25.80	168200
2006-04-25	25.53	25.57	25.26	25.45	166800
2006-04-26	25.34	25.49	25.32	25.38	118400
2006-04-27	25.14	25.60	25.09	25.47	146200
2006-04-28	24.95	25.65	24.90	25.55	177400
2006-05-01	25.83	25.88	25.59	25.60	98200
2006-05-02	25.52	25.92	25.51	25.85	137200
2006-05-03	25.37	25.44	25.21	25.44	182200
2006-05-04	25.67	25.95	25.67	25.90	96600
2006-05-05	25.93	26.15	25.93	26.13	139400
2006-05-08	26.00	26.07	25.84	25.95	91800
2006-05-09	25.88	26.17	25.88	26.10	117400
2006-05-10	25.87	26.00	25.69	25.95	148800
2006-05-11	25.75	25.75	25.58	25.65	140200
2006-05-12	25.61	25.76	25.49	25.64	186600
2006-05-15	25.23	25.40	25.18	25.37	167000
2006-05-16	25.87	25.92	25.64	25.88	175200
2006-05-17	25.67	25.78	25.35	25.48	271400
2006-05-18	25.26	25.32	25.00	25.19	226200
2006-05-19	24.88	25.20	24.87	25.19	439200
2006-05-22	25.02	25.30	24.88	25.24	250800
2006-05-23	24.89	25.02	24.65	24.86	783400
2006-05-24	24.72	24.90	24.65	24.89	565600
2006-05-25	24.85	25.12	24.74	25.06	258000
2006-05-26	24.95	25.43	24.95	25.40	459200
2006-05-30	25.33	25.49	24.99	25.06	398800
2006-05-31	25.20	25.34	24.88	24.90	255400
2006-06-01	24.97	25.39	24.87	25.38	297400
2006-06-02	25.65	25.74	25.50	25.68	243600
2006-06-05	25.65	25.68	25.53	25.53	181600
2006-06-06	25.34	25.34	24.98	25.10	102000
2006-06-07	25.16	25.40	25.11	25.16	133200
2006-06-08	25.07	25.26	24.86	25.16	305800
2006-06-09	24.95	25.04	24.71	24.88	317800
2006-06-12	25.08	25.11	24.93	24.95	161200
2006-06-13	24.97	25.13	24.54	24.56	126200
2006-06-14	24.39	24.57	24.20	24.48	186600
2006-06-15	24.57	25.02	24.57	24.91	107600
2006-06-16	24.63	24.90	24.57	24.84	77400
2006-06-19	24.82	24.92	24.70	24.86	54600
2006-06-20	24.97	25.10	24.87	25.03	84800
2006-06-21	24.94	25.20	24.88	25.12	75400
2006-06-22	24.85	25.10	24.74	24.99	76000
2006-06-23	24.75	24.91	24.68	24.77	73200
2006-06-26	24.55	24.88	24.53	24.87	86600
2006-06-27	24.56	24.56	24.30	24.38	122200
2006-06-28	24.38	24.60	24.25	24.51	115000
2006-06-29	24.40	25.03	24.40	24.95	94800
2006-06-30	25.18	25.37	25.10	25.36	74000
2006-07-03	25.38	25.55	25.34	25.52	101600
2006-07-05	25.41	25.49	25.29	25.39	97800
2006-07-06	25.71	26.29	25.69	26.20	293200
2006-07-07	25.88	26.15	25.85	26.03	104000
2006-07-10	25.78	26.13	25.74	26.01	283000
2006-07-11	25.63	25.90	25.54	25.84	457800
2006-07-12	25.52	25.59	25.32	25.49	440000
2006-07-13	25.30	25.36	25.11	25.13	83600
2006-07-14	24.94	25.12	24.80	25.00	254800
2006-07-17	24.56	25.00	24.47	24.80	309600
2006-07-18	25.50	25.50	25.03	25.25	202200
2006-07-19	24.84	25.75	24.81	25.58	126400
2006-07-20	25.67	25.77	25.61	25.68	122000
2006-07-21	25.97	26.03	25.75	25.99	100000
2006-07-24	26.11	26.38	26.11	26.32	89200
2006-07-25	26.19	26.23	26.05	26.21	107600
2006-07-26	26.12	26.70	26.12	26.55	125000
2006-07-27	26.45	26.45	26.16	26.18	102400
2006-07-28	26.58	26.93	26.54	26.85	117000
2006-07-31	26.96	27.11	26.91	26.91	119800
2006-08-01	27.03	27.08	26.75	26.98	83400
2006-08-02	27.28	27.67	26.83	27.48	185800
2006-08-03	27.18	27.42	27.14	27.25	66200
2006-08-04	27.25	27.39	27.10	27.13	75400
2006-08-07	27.16	27.20	27.04	27.12	55000
2006-08-08	27.12	27.30	27.04	27.10	272200
2006-08-09	27.11	27.40	27.11	27.26	80000
2006-08-10	26.91	27.19	26.78	27.13	205400
2006-08-11	26.93	27.00	26.82	26.95	107800
2006-08-14	27.07	27.29	27.06	27.23	88400
2006-08-15	27.30	27.59	27.23	27.50	133600
2006-08-16	27.60	27.68	27.56	27.64	186800
2006-08-17	27.51	27.55	27.05	27.31	360200
2006-08-18	27.48	27.65	27.32	27.60	100800
2006-08-21	27.45	27.75	27.45	27.75	107000
2006-08-22	27.47	27.69	27.43	27.60	179200
2006-08-23	27.55	27.67	27.42	27.58	84200
2006-08-24	27.51	27.55	27.39	27.48	68000
2006-08-25	27.41	27.62	27.31	27.61	88400
2006-08-28	27.68	27.89	27.64	27.80	55400
2006-08-29	27.81	27.81	27.55	27.73	127400
2006-08-30	27.97	28.12	27.88	28.11	725800
2006-08-31	27.75	27.88	27.60	27.88	166400
2006-09-01	27.53	27.90	27.53	27.90	93400
2006-09-05	27.61	27.85	27.56	27.84	116800
2006-09-06	27.43	27.54	27.43	27.52	317600
2006-09-07	27.30	27.48	27.23	27.45	472000
2006-09-08	27.45	27.60	27.37	27.58	269400
2006-09-11	27.72	27.75	27.45	27.69	88800
2006-09-12	27.65	28.49	27.65	28.46	166200
2006-09-13	28.38	28.38	28.17	28.32	92600
2006-09-14	28.30	28.59	28.30	28.43	74200
2006-09-15	28.47	28.50	28.36	28.45	60800
2006-09-18	28.25	28.48	28.25	28.48	70200
2006-09-19	28.35	28.62	28.20	28.33	912000
2006-09-20	28.67	28.80	28.53	28.75	97800
2006-09-21	28.55	28.63	28.35	28.53	126600
2006-09-22	28.23	28.30	28.08	28.29	100400
2006-09-25	27.88	27.95	27.70	27.78	366400
2006-09-26	27.66	27.87	27.58	27.78	200600
2006-09-27	27.65	27.93	27.58	27.83	301600
2006-09-28	27.57	27.79	27.51	27.74	132600
2006-09-29	27.22	27.50	27.10	27.36	187200
2006-10-02	27.26	27.38	27.11	27.37	177400
2006-10-03	27.25	27.35	26.99	27.24	92800
2006-10-04	27.06	27.40	27.04	27.27	276000
2006-10-05	27.00	27.13	26.88	27.12	127200
2006-10-06	26.81	27.05	26.75	27.01	109600
2006-10-09	26.99	27.19	26.80	27.19	119000
2006-10-10	26.85	27.10	26.69	26.93	133200
2006-10-11	26.65	26.67	26.41	26.63	889000
2006-10-12	26.68	26.80	26.52	26.73	99000
2006-10-13	26.85	27.17	26.77	27.00	123000
2006-10-16	27.33	27.48	27.21	27.38	93800
2006-10-17	27.30	27.55	27.15	27.23	99000
2006-10-18	27.17	27.28	27.05	27.27	129000
2006-10-19	27.10	27.20	26.83	27.18	147400
2006-10-20	27.18	27.58	27.02	27.45	236000
2006-10-23	27.04	27.45	26.92	27.42	152800
2006-10-24	27.31	27.40	27.20	27.39	153000
2006-10-25	27.75	28.15	27.75	27.89	152400
2006-10-26	27.74	27.85	27.70	27.80	93200
2006-10-27	27.55	27.62	27.45	27.53	70200
2006-10-30	27.52	27.65	27.42	27.60	81600
2006-10-31	27.43	27.58	27.38	27.50	119400
2006-11-01	27.38	27.46	27.28	27.38	473200
2006-11-02	27.22	27.25	27.10	27.18	1158600
2006-11-03	27.59	27.68	27.37	27.58	900400
2006-11-06	27.22	27.78	27.16	27.77	157800
2006-11-07	27.60	27.60	27.38	27.45	151800
2006-11-08	27.18	27.56	27.09	27.51	148000
2006-11-09	27.25	27.52	27.24	27.44	142200
2006-11-10	27.27	27.27	27.00	27.16	182600
2006-11-13	26.64	27.05	26.64	27.02	104000
2006-11-14	27.02	27.12	26.89	27.08	107600
2006-11-15	27.12	27.54	27.10	27.48	454400
2006-11-16	27.60	27.60	27.39	27.49	137600
2006-11-17	27.25	27.58	27.23	27.55	88800
2006-11-20	27.57	27.90	27.53	27.79	73200
2006-11-21	27.77	27.95	27.73	27.93	97600
2006-11-22	27.90	28.06	27.80	28.03	80600
2006-11-24	28.08	28.23	28.02	28.19	66800
2006-11-27	28.03	28.08	27.73	27.85	118000
2006-11-28	28.26	28.37	28.22	28.34	72600
2006-11-29	28.67	28.75	28.45	28.54	85200
2006-11-30	28.74	28.74	28.46	28.58	159000
2006-12-01	28.63	28.63	28.41	28.50	87200
2006-12-04	28.25	28.52	28.22	28.47	144000
2006-12-05	28.47	28.56	28.31	28.53	576200
2006-12-06	27.97	29.00	27.84	28.98	374600
2006-12-07	28.69	28.96	28.60	28.86	187200
2006-12-08	28.79	28.99	28.71	28.87	107600
2006-12-11	28.48	28.71	28.36	28.65	190000
2006-12-12	28.63	28.71	28.52	28.63	97200
2006-12-13	28.60	28.67	28.46	28.55	192400
2006-12-14	28.55	28.55	28.14	28.19	163200
2006-12-15	28.50	28.50	28.25	28.33	160000
2006-12-18	28.35	28.45	28.16	28.42	166600
2006-12-19	28.60	29.10	28.60	29.00	166200
2006-12-20	28.88	28.99	28.77	28.85	119400
2006-12-21	28.19	28.48	28.19	28.45	263000
2006-12-22	28.49	28.50	28.21	28.30	146200
2006-12-26	27.40	28.55	27.37	28.38	229600
2006-12-27	28.23	28.53	28.19	28.50	258000
2006-12-28	28.30	28.37	28.23	28.24	983400
2006-12-29	28.37	28.45	28.20	28.33	521600
2007-01-03	29.03	29.09	28.70	28.85	157200
2007-01-04	28.72	28.75	28.45	28.56	197400
2007-01-05	28.08	28.15	27.90	28.08	200800
2007-01-08	27.98	28.15	27.84	28.04	116800
2007-01-09	28.45	28.63	28.36	28.39	131200
2007-01-10	29.10	29.30	28.78	28.91	192200
2007-01-11	29.26	29.80	29.26	29.52	178200
2007-01-12	29.80	29.94	29.60	29.68	181000
2007-01-16	30.18	30.18	29.73	29.95	202800
2007-01-17	30.45	30.79	30.15	30.51	1201400
2007-01-18	30.42	30.43	30.08	30.18	222400
2007-01-19	29.90	29.92	29.50	29.70	919400
2007-01-22	29.72	29.85	29.61	29.75	1333400
2007-01-23	29.66	29.98	29.64	29.87	308200
2007-01-24	29.52	29.66	29.36	29.63	783800
2007-01-25	29.76	29.88	29.56	29.68	311600
2007-01-26	29.94	30.15	29.80	30.01	428600
2007-01-29	30.40	30.75	30.30	30.54	300000
2007-01-30	30.54	30.63	30.47	30.51	108200
2007-01-31	30.29	30.83	30.24	30.64	390600
2007-02-01	30.70	31.10	30.62	31.00	245600
2007-02-02	30.64	30.99	30.55	30.78	245200
2007-02-05	30.64	30.83	30.51	30.72	231000
2007-02-06	31.07	31.15	30.92	31.08	188600
2007-02-07	31.38	31.62	31.35	31.55	155200
2007-02-08	31.22	31.55	31.13	31.53	289800
2007-02-09	30.99	31.30	30.97	31.23	172200
2007-02-12	31.02	31.29	30.85	31.11	155470
2007-02-13	30.84	31.31	30.84	31.27	205778
2007-02-14	31.26	31.75	31.23	31.68	166410
2007-02-15	31.37	31.44	31.26	31.37	182200
2007-02-16	31.18	31.21	30.75	30.93	312800
2007-02-20	30.95	30.99	30.69	30.82	453400
2007-02-21	30.85	30.99	30.60	30.79	1383400
2007-02-22	30.94	31.14	30.91	31.02	522800
2007-02-23	31.15	31.33	31.05	31.23	145800
2007-02-26	31.38	31.44	31.24	31.38	80342
2007-02-27	30.98	31.18	29.88	30.15	260400
2007-02-28	30.80	30.85	30.38	30.51	138600
2007-03-01	31.00	31.18	30.61	30.83	148800
2007-03-02	30.91	31.03	30.40	30.40	175000
2007-03-05	30.06	30.50	29.94	30.02	210600
2007-03-06	29.96	30.30	29.91	30.17	476800
2007-03-07	29.55	29.71	29.40	29.65	148600
2007-03-08	29.25	29.66	29.25	29.55	170400
2007-03-09	29.78	30.04	29.73	29.98	100400
2007-03-12	30.12	30.43	29.99	30.41	239000
2007-03-13	30.15	30.20	29.70	29.70	197600
2007-03-14	29.70	29.89	29.42	29.67	141400
2007-03-15	30.20	30.42	30.12	30.19	126400
2007-03-16	31.08	31.23	30.58	30.88	310800
2007-03-19	31.14	31.14	30.81	30.82	101000
2007-03-20	31.09	31.58	30.98	31.46	159200
2007-03-21	31.56	31.84	31.35	31.70	198200
2007-03-22	31.37	31.42	31.01	31.10	743800
2007-03-23	31.20	31.25	30.60	30.67	615000
2007-03-26	31.05	31.15	30.83	31.01	219200
2007-03-27	30.75	30.97	30.75	30.95	323200
2007-03-28	30.63	31.05	30.63	30.86	94200
2007-03-29	31.27	31.50	31.20	31.37	91400
2007-03-30	31.25	31.67	31.12	31.52	188800
2007-04-02	31.28	31.40	31.02	31.36	260000
2007-04-03	31.38	31.74	31.37	31.66	102000
2007-04-04	31.22	31.53	31.22	31.49	142200
2007-04-05	31.38	31.63	31.37	31.60	96400
2007-04-09	31.38	31.54	31.38	31.43	60000
2007-04-10	31.63	31.74	31.58	31.68	68200
2007-04-11	31.70	31.75	31.55	31.58	82600
2007-04-12	31.50	31.65	31.38	31.55	105400
2007-04-13	31.60	31.66	31.51	31.60	68200
2007-04-16	31.70	31.75	31.57	31.57	71000
2007-04-17	31.82	31.93	31.75	31.90	54400
2007-04-18	31.71	31.85	31.62	31.77	169400
2007-04-19	31.08	31.49	31.08	31.44	782600
2007-04-20	31.39	31.53	31.32	31.42	110800
2007-04-23	31.00	31.22	30.91	31.22	223600
2007-04-24	31.10	31.14	30.96	31.10	114800
2007-04-25	31.21	31.33	31.17	31.22	97400
2007-04-26	30.98	31.03	30.72	30.83	144800
2007-04-27	30.92	31.04	30.78	30.93	67200
2007-04-30	31.04	31.19	30.98	31.13	177800
2007-05-01	31.17	31.20	30.78	30.94	109600
2007-05-02	31.15	31.40	31.15	31.25	73600
2007-05-03	31.50	31.57	31.27	31.43	63200
2007-05-04	31.91	31.94	31.70	31.81	416400
2007-05-07	31.93	32.04	31.81	31.95	167200
2007-05-08	31.51	31.77	31.47	31.68	354200
2007-05-09	31.55	31.57	31.36	31.51	294400
2007-05-10	31.20	31.29	30.95	31.17	443000
2007-05-11	31.12	31.70	31.00	31.63	289400
2007-05-14	31.35	31.55	31.23	31.54	142200
2007-05-15	31.46	31.93	31.38	31.86	296200
2007-05-16	32.00	32.26	32.00	32.24	234800
2007-05-17	32.11	32.25	32.01	32.18	467400
2007-05-18	32.20	32.63	30.99	32.52	188600
2007-05-21	32.31	32.36	32.18	32.22	164400
2007-05-22	32.25	32.55	32.23	32.43	385600
2007-05-23	32.92	32.92	32.62	32.65	151200
2007-05-24	32.98	33.00	32.72	32.93	275200
2007-05-25	32.88	33.20	32.76	33.10	96200
2007-05-29	33.73	34.11	33.61	33.71	178800
2007-05-30	33.45	33.86	33.45	33.82	245400
2007-05-31	33.99	34.23	33.95	34.04	252400
2007-06-01	33.83	34.26	33.83	34.23	227800
2007-06-04	34.16	34.45	34.15	34.25	103400
2007-06-05	33.88	34.02	33.65	33.68	107000
2007-06-06	33.57	33.59	33.36	33.48	160000
2007-06-07	33.07	33.07	32.52	32.75	256000
2007-06-08	32.50	32.72	32.37	32.70	82200
2007-06-11	32.63	32.98	32.63	32.90	84600
2007-06-12	32.78	32.92	32.57	32.73	140200
2007-06-13	32.54	33.02	32.46	32.92	105400
2007-06-14	32.72	33.10	32.64	33.10	71400
2007-06-15	33.07	33.33	32.91	33.15	95800
2007-06-18	33.15	33.40	33.09	33.28	98000
2007-06-19	33.30	33.41	32.89	32.90	132400
2007-06-20	33.05	33.14	32.95	33.00	82000
2007-06-21	32.80	33.13	32.74	33.03	1031800
2007-06-22	32.86	33.08	32.71	32.87	1290200
2007-06-25	33.07	33.37	32.99	33.17	267600
2007-06-26	33.98	34.62	33.97	34.36	360800
2007-06-27	34.15	34.82	34.13	34.73	1482800
2007-06-28	34.08	34.63	34.01	34.43	709400
2007-06-29	33.99	34.75	33.93	34.57	427800
2007-07-02	33.85	34.05	33.72	34.03	435800
2007-07-03	33.80	34.04	33.75	34.04	121400
2007-07-05	34.59	34.63	34.34	34.48	182400
2007-07-06	34.07	34.37	34.02	34.20	79000
2007-07-09	34.28	34.41	34.18	34.30	97200
2007-07-10	33.91	33.96	33.65	33.65	158800
2007-07-11	34.33	34.37	34.11	34.29	294400
2007-07-12	34.30	34.35	34.03	34.35	141600
2007-07-13	34.20	34.20	34.06	34.09	110800
2007-07-16	33.81	34.13	33.68	34.12	472000
2007-07-17	34.01	34.19	33.90	34.06	295400
2007-07-18	33.75	33.91	33.56	33.91	251600
2007-07-19	33.50	33.77	33.45	33.75	346200
2007-07-20	33.60	33.65	33.32	33.60	352200
2007-07-23	33.58	33.70	33.45	33.68	291200
2007-07-24	33.83	33.95	33.35	33.35	192400
2007-07-25	33.86	33.91	33.58	33.80	701800
2007-07-26	33.51	33.64	32.74	33.14	434800
2007-07-27	32.47	33.10	31.99	32.00	306200
2007-07-30	31.87	31.93	31.68	31.75	285600
2007-07-31	32.25	32.73	32.20	32.55	399800
2007-08-01	32.10	32.37	31.97	32.30	202600
2007-08-02	32.61	33.25	32.53	32.91	297800
2007-08-03	32.65	32.75	32.44	32.50	183400
2007-08-06	32.75	33.20	32.75	33.20	148600
2007-08-07	32.77	33.48	32.73	33.15	221400
2007-08-08	33.76	34.25	33.15	34.06	471400
2007-08-09	33.96	34.13	33.48	33.48	259400
2007-08-10	32.95	33.00	32.28	32.60	313400
2007-08-13	32.74	33.21	32.68	33.00	167600
2007-08-14	33.25	33.27	32.64	32.78	268000
2007-08-15	32.27	32.66	32.14	32.38	186000
2007-08-16	32.18	32.25	31.43	31.87	250400
2007-08-17	31.95	32.37	31.76	32.04	404600
2007-08-20	32.34	32.43	31.86	32.20	227800
2007-08-21	31.92	32.22	31.87	32.20	100600
2007-08-22	32.21	32.63	32.18	32.63	112800
2007-08-23	33.08	33.13	32.83	32.89	378800
2007-08-24	32.92	33.40	32.92	33.30	150000
2007-08-27	33.30	33.38	33.10	33.10	102000
2007-08-28	32.77	32.85	32.06	32.08	191400
2007-08-29	32.44	32.71	32.23	32.70	117400
2007-08-30	32.47	32.64	32.36	32.42	142200
2007-08-31	32.76	33.40	32.70	33.25	100400
2007-09-04	32.70	33.27	32.68	33.16	173200
2007-09-05	32.78	32.96	32.62	32.93	90200
2007-09-06	32.90	33.05	32.65	32.97	79800
2007-09-07	32.93	32.99	32.43	32.68	110800
2007-09-10	32.76	32.81	32.36	32.56	142800
2007-09-11	32.83	33.45	32.83	33.30	103600
2007-09-12	34.01	34.50	33.92	34.13	136800
2007-09-13	34.70	34.71	34.53	34.64	121800
2007-09-14	33.76	34.38	33.72	33.81	181600
2007-09-17	33.74	33.98	33.29	33.57	205600
2007-09-18	33.78	34.38	33.64	34.30	155200
2007-09-19	33.95	34.06	33.79	33.87	134200
2007-09-20	34.30	34.64	34.27	34.64	169800
2007-09-21	34.88	35.27	34.86	35.13	150200
2007-09-24	35.08	35.11	34.92	34.98	161000
2007-09-25	35.00	35.20	34.94	35.20	793200
2007-09-26	35.83	36.09	35.71	36.08	185000
2007-09-27	35.86	36.05	35.76	36.04	322600
2007-09-28	35.70	36.10	35.24	35.99	373000
2007-10-01	35.50	35.73	35.32	35.43	255200
2007-10-02	35.04	35.28	35.03	35.21	144000
2007-10-03	34.90	35.17	34.84	34.98	128800
2007-10-04	35.47	35.51	35.22	35.41	129000
2007-10-05	35.25	35.25	34.96	34.98	143000
2007-10-08	35.00	35.09	34.46	34.65	166000
2007-10-09	34.36	34.96	34.29	34.96	121000
2007-10-10	34.69	35.18	34.69	35.08	774800
2007-10-11	35.24	35.43	35.16	35.24	179200
2007-10-12	35.43	35.94	35.40	35.65	275800
2007-10-15	35.88	35.91	35.58	35.82	126200
2007-10-16	36.05	36.05	35.81	35.92	85200
2007-10-17	36.30	36.76	36.20	36.63	271600
2007-10-18	36.31	37.05	36.31	37.05	167600
2007-10-19	36.81	36.95	36.59	36.68	153000
2007-10-22	36.25	36.75	36.23	36.73	147000
2007-10-23	37.04	37.04	36.67	36.91	94200
2007-10-24	36.65	36.84	36.18	36.55	710000
2007-10-25	36.94	37.11	36.57	36.94	2127000
2007-10-26	37.63	38.07	37.55	37.91	652800
2007-10-29	37.66	37.85	37.60	37.80	727800
2007-10-30	37.30	37.50	37.17	37.20	542000
2007-10-31	37.67	38.34	37.60	38.23	363200
2007-11-01	38.24	38.59	37.91	37.93	210400
2007-11-02	37.74	37.74	37.33	37.58	283400
2007-11-05	37.33	37.55	37.16	37.50	229600
2007-11-06	37.55	37.55	37.28	37.46	116400
2007-11-07	37.60	37.74	36.98	37.04	721818
2007-11-08	36.89	37.31	36.75	37.01	285600
2007-11-09	36.37	36.54	35.92	35.94	405000
2007-11-12	35.86	36.20	35.78	35.85	518160
2007-11-13	36.15	36.45	36.04	36.45	111000
2007-11-14	36.43	36.57	36.31	36.35	185600
2007-11-15	36.50	37.14	36.45	36.91	151400
2007-11-16	37.60	37.80	37.27	37.80	190000
2007-11-19	37.03	37.18	36.57	36.65	516602
2007-11-20	36.89	37.50	36.89	37.33	196734
2007-11-21	37.04	37.34	36.77	37.25	259600
2007-11-23	37.98	38.35	37.89	38.28	97400
2007-11-26	38.35	38.37	37.80	37.80	237300
2007-11-27	37.34	37.90	37.27	37.70	291014
2007-11-28	37.78	38.99	37.72	38.90	282820
2007-11-29	38.09	38.23	37.86	38.05	247590
2007-11-30	38.70	39.35	38.51	39.30	310068
2007-12-03	39.18	39.18	38.86	38.95	221682
2007-12-04	38.70	39.17	38.69	38.84	283400
2007-12-05	38.71	38.81	38.51	38.74	245064
2007-12-06	39.13	39.71	39.07	39.69	231530
2007-12-07	38.92	39.14	38.80	39.09	188930
2007-12-10	39.22	39.75	39.22	39.75	120404
2007-12-11	39.32	39.50	38.78	38.79	206130
2007-12-12	39.80	39.88	39.17	39.30	276800
2007-12-13	39.43	39.45	38.65	38.95	196800
2007-12-14	38.62	38.75	38.29	38.29	253760
2007-12-17	38.55	39.22	38.48	38.91	192950
2007-12-18	39.26	39.40	38.78	38.92	192916
2007-12-19	38.74	38.90	38.18	38.41	148800
2007-12-20	39.21	39.43	39.09	39.43	182554
2007-12-21	39.54	39.93	39.46	39.83	328330
2007-12-24	39.67	40.28	39.67	40.13	122430
2007-12-26	40.21	40.33	39.02	40.18	301518
2007-12-27	39.94	40.07	39.71	39.96	198400
2007-12-28	39.61	39.86	39.46	39.51	575400
2007-12-31	39.71	40.00	39.23	39.28	202150
2008-01-02	39.05	39.28	38.47	38.60	585578
2008-01-03	39.08	39.27	38.83	39.05	412260
2008-01-04	39.02	39.14	38.56	38.56	185400
2008-01-07	39.22	39.22	38.80	38.93	246830
2008-01-08	39.18	39.21	38.64	38.67	231200
2008-01-09	39.24	39.60	39.12	39.59	292110
2008-01-10	40.04	40.52	39.85	40.42	349200
2008-01-11	38.67	39.31	38.67	38.79	436020
2008-01-14	38.64	38.69	37.94	38.14	318556
2008-01-15	37.59	37.64	36.69	37.02	395680
2008-01-16	36.66	37.69	36.66	37.13	289150
2008-01-17	37.42	37.60	36.95	37.06	397284
2008-01-18	37.30	37.71	36.81	37.00	470946
2008-01-22	35.18	35.78	34.91	35.35	489410
2008-01-23	33.43	34.41	32.92	33.96	720688
2008-01-24	35.12	35.13	33.92	34.29	759400
2008-01-25	35.74	35.79	34.65	34.73	421800
2008-01-28	34.43	34.97	34.28	34.80	310600
2008-01-29	34.82	35.47	34.61	35.37	257622
2008-01-30	35.33	35.84	35.03	35.20	404998
2008-01-31	35.22	35.83	35.10	35.29	662862
2008-02-01	35.51	36.12	35.25	36.10	367522
2008-02-04	35.71	35.75	35.49	35.55	216876
2008-02-05	35.58	35.80	35.20	35.28	358200
2008-02-06	35.44	35.99	35.18	35.73	410536
2008-02-07	35.53	35.70	34.97	35.68	519378
2008-02-08	35.92	36.29	35.84	36.05	243098
2008-02-11	36.34	36.38	35.88	36.26	245600
2008-02-12	36.27	36.52	36.10	36.23	200262
2008-02-13	36.48	36.60	36.20	36.45	168750
2008-02-14	36.46	36.58	36.00	36.08	180796
2008-02-15	35.70	35.85	35.51	35.77	190200
2008-02-19	35.93	36.03	35.55	35.72	217200
2008-02-20	35.68	36.42	35.68	36.23	395512
2008-02-21	36.54	36.64	36.27	36.45	178544
2008-02-22	37.00	37.20	36.67	37.20	130482
2008-02-25	36.75	37.02	36.65	36.97	191682
2008-02-26	37.44	38.05	37.41	37.94	322768
2008-02-27	37.88	38.73	37.85	38.34	207200
2008-02-28	38.19	38.40	37.99	38.29	144016
2008-02-29	38.26	38.33	37.57	37.70	204240
2008-03-03	37.80	37.86	37.29	37.78	220800
2008-03-04	37.64	38.15	37.52	38.15	277818
2008-03-05	36.74	37.04	36.61	36.95	448800
2008-03-06	37.00	37.07	36.87	36.95	119226
2008-03-07	37.07	37.19	36.59	36.88	162748
2008-03-10	37.73	37.97	37.54	37.85	466540
2008-03-11	38.35	38.40	38.02	38.35	331600
2008-03-12	39.20	39.52	38.80	38.81	363712
2008-03-13	39.89	39.96	39.42	39.77	499918
2008-03-14	39.60	39.60	38.42	38.64	340130
2008-03-17	37.53	38.40	37.24	37.89	966792
2008-03-18	38.15	38.91	38.06	38.65	912010
2008-03-19	37.44	38.09	37.22	37.42	699276
2008-03-20	37.46	37.72	37.17	37.60	281400
2008-03-24	37.46	38.60	37.46	38.35	225084
2008-03-25	36.60	37.02	36.43	37.01	856270
2008-03-26	35.75	36.23	35.68	36.23	689800
2008-03-27	37.09	37.18	36.86	37.05	333590
2008-03-28	36.46	37.26	36.46	36.85	266968
2008-03-31	37.40	38.09	37.30	37.88	652590
2008-04-01	37.94	38.31	37.78	38.31	285156
2008-04-02	38.00	38.00	37.49	37.63	255800
2008-04-03	37.47	37.91	37.38	37.88	266266
2008-04-04	37.78	38.01	37.65	37.95	166460
2008-04-07	37.87	37.91	37.50	37.90	219000
2008-04-08	37.58	37.83	37.37	37.83	122198
2008-04-09	37.50	37.73	37.42	37.42	153400
2008-04-10	37.88	38.10	37.75	37.81	226100
2008-04-11	38.04	38.13	37.63	37.68	158430
2008-04-14	37.70	37.76	37.37	37.42	208978
2008-04-15	37.70	37.92	37.60	37.73	125268
2008-04-16	38.27	39.15	38.27	39.04	195690
2008-04-17	39.15	39.62	39.08	39.45	270306
2008-04-18	40.28	40.30	39.96	40.24	220386
2008-04-21	39.75	39.80	39.49	39.63	230774
2008-04-22	39.63	39.70	39.41	39.63	120892
2008-04-23	39.67	39.84	39.45	39.78	134094
2008-04-24	39.75	40.33	39.50	40.18	227270
2008-04-25	39.84	39.84	39.08	39.39	294442
2008-04-28	38.99	39.53	38.99	39.30	161172
2008-04-29	38.18	38.51	37.90	38.20	280506
2008-04-30	38.14	38.41	37.75	37.77	204240
2008-05-01	38.05	38.49	37.99	38.28	252808
2008-05-02	38.06	38.35	37.71	38.29	302886
2008-05-05	37.18	38.46	37.18	38.40	217352
2008-05-06	38.07	38.96	38.07	38.96	321042
2008-05-07	38.53	39.55	38.42	39.33	687152
2008-05-08	39.25	39.66	39.15	39.58	225580
2008-05-09	39.29	39.94	39.23	39.63	180748
2008-05-12	39.50	39.63	39.01	39.47	190588
2008-05-13	39.19	39.50	38.99	39.45	185808
2008-05-14	39.09	39.42	38.75	39.18	277140
2008-05-15	38.67	38.81	38.36	38.62	392236
2008-05-16	38.75	39.40	38.59	39.27	518342
2008-05-19	38.63	38.70	38.41	38.43	319978
2008-05-20	38.56	38.69	38.07	38.18	168806
2008-05-21	38.46	38.64	38.06	38.13	208132
2008-05-22	37.69	38.25	37.69	37.93	222100
2008-05-23	38.38	38.38	37.93	37.99	219008
2008-05-27	37.79	38.03	37.63	37.84	276904
2008-05-28	37.97	38.09	37.38	38.08	316736
2008-05-29	38.16	38.43	37.93	38.43	161822
2008-05-30	37.81	37.94	37.48	37.69	340438
2008-06-02	37.09	37.25	36.75	37.15	305776
2008-06-03	37.13	37.45	36.99	37.40	287684
2008-06-04	37.28	37.45	37.13	37.33	209636
2008-06-05	37.03	37.68	36.99	37.48	286688
2008-06-06	36.75	36.90	36.48	36.50	226542
2008-06-09	37.37	37.43	36.43	36.60	227878
2008-06-10	36.76	36.77	36.54	36.57	116598
2008-06-11	36.80	36.98	36.56	36.57	232312
2008-06-12	36.63	36.65	36.28	36.55	181050
2008-06-13	35.96	36.52	35.89	36.43	163390
2008-06-16	36.47	36.88	36.28	36.88	203750
2008-06-17	36.93	36.94	36.38	36.45	138782
2008-06-18	35.95	36.20	35.92	36.04	235272
2008-06-19	35.95	36.03	35.22	35.53	223972
2008-06-20	34.51	34.66	34.16	34.42	414710
2008-06-23	34.08	34.92	34.05	34.76	181426
2008-06-24	34.62	35.04	34.48	34.69	351296
2008-06-25	34.78	35.45	34.78	35.28	386452
2008-06-26	34.72	34.89	33.90	33.91	227704
2008-06-27	33.59	33.98	33.47	33.72	333208
2008-06-30	34.61	34.80	34.39	34.59	274388
2008-07-01	34.35	34.38	33.80	34.02	252578
2008-07-02	34.06	34.16	33.63	33.78	197560
2008-07-03	34.03	34.27	33.93	33.97	166748
2008-07-07	34.29	34.86	34.18	34.80	251242
2008-07-08	34.66	35.08	34.40	35.06	408854
2008-07-09	35.44	35.92	35.34	35.69	370626
2008-07-10	35.24	35.49	35.00	35.15	436670
2008-07-11	34.18	34.65	33.75	34.25	396916
2008-07-14	34.34	34.76	34.01	34.26	286324
2008-07-15	34.12	34.58	33.95	34.16	288518
2008-07-16	34.06	34.72	33.82	34.60	254254
2008-07-17	35.02	35.68	34.99	35.47	382222
2008-07-18	36.45	36.45	35.53	35.92	309938
2008-07-21	35.80	35.84	35.44	35.57	199502
2008-07-22	35.84	36.74	35.80	36.69	260380
2008-07-23	36.66	37.26	36.58	37.11	201818
2008-07-24	36.55	36.84	36.40	36.45	242196
2008-07-25	36.76	37.10	36.67	36.74	183572
2008-07-28	36.27	36.37	35.85	35.91	241980
2008-07-29	35.77	36.32	35.77	36.30	356274
2008-07-30	36.76	37.41	36.76	37.39	323248
2008-07-31	36.58	36.85	36.15	36.43	509382
2008-08-01	36.27	36.35	35.78	35.95	297966
2008-08-04	36.68	36.84	36.31	36.60	645332
2008-08-05	37.45	38.18	37.33	37.97	1242302
2008-08-06	37.46	38.01	37.36	37.79	369490
2008-08-07	37.06	37.15	36.54	36.55	291488
2008-08-08	34.96	35.92	34.92	35.89	369960
2008-08-11	36.24	36.29	35.85	36.10	276274
2008-08-12	35.20	35.54	34.96	35.44	408574
2008-08-13	34.49	35.00	34.00	35.00	410688
2008-08-14	34.25	35.00	34.24	34.75	216102
2008-08-15	34.39	34.77	34.39	34.62	154516
2008-08-18	34.77	34.96	34.56	34.74	151442
2008-08-19	34.46	34.68	34.42	34.68	213410
2008-08-20	34.33	34.55	34.24	34.45	300274
2008-08-21	33.92	34.29	33.90	34.26	150874
2008-08-22	34.00	34.41	33.94	34.41	175570
2008-08-25	34.04	34.69	33.80	34.05	104678
2008-08-26	33.32	33.98	33.20	33.56	189676
2008-08-27	33.84	33.84	33.45	33.65	159694
2008-08-28	33.81	34.26	33.75	34.03	144518
2008-08-29	33.78	34.50	33.78	34.00	253780
2008-09-02	34.19	34.48	34.01	34.08	182988
2008-09-03	33.71	34.00	33.41	33.50	221820
2008-09-04	33.22	33.30	32.43	32.43	290406
2008-09-05	32.46	32.73	32.16	32.59	534818
2008-09-08	32.85	33.57	32.65	32.73	365920
2008-09-09	33.32	33.61	32.74	33.05	1047160
2008-09-10	33.06	33.54	33.02	33.24	732812
2008-09-11	32.74	33.27	32.57	33.27	2182356
2008-09-12	32.73	33.62	32.50	33.35	1541144
2008-09-15	33.14	33.48	32.16	32.73	610292
2008-09-16	32.08	32.46	31.69	32.35	327152
2008-09-17	31.73	31.80	30.56	30.63	836360
2008-09-18	32.44	33.71	31.60	33.53	658396
2008-09-19	33.59	33.65	32.80	33.34	371014
2008-09-22	33.07	33.14	32.40	32.41	227812
2008-09-23	33.29	33.49	32.67	33.23	263240
2008-09-24	33.78	33.90	32.98	33.15	508098
2008-09-25	33.69	34.42	33.47	34.05	421846
2008-09-26	34.35	34.60	33.96	34.43	411046
2008-09-29	33.54	33.77	30.75	30.75	350068
2008-09-30	32.99	33.23	31.00	31.00	367660
2008-10-01	32.57	33.97	32.50	33.25	394792
2008-10-02	33.60	33.81	33.00	33.00	240728
2008-10-03	33.70	34.65	33.63	33.63	607794
2008-10-06	33.13	33.27	30.30	31.58	538592
2008-10-07	32.16	32.53	30.65	30.85	582646
2008-10-08	30.35	30.75	28.50	29.14	764956
2008-10-09	28.95	29.23	26.48	26.48	660848
2008-10-10	24.74	26.67	24.01	25.25	1028102
2008-10-13	26.34	28.64	25.92	27.99	694620
2008-10-14	29.28	31.00	28.64	29.71	1461396
2008-10-15	29.94	30.06	28.19	28.68	1237404
2008-10-16	28.00	28.86	27.25	28.65	458254
2008-10-17	27.95	29.83	27.89	28.25	450856
2008-10-20	29.12	30.00	28.78	29.00	331328
2008-10-21	27.70	27.87	25.76	26.25	1493428
2008-10-22	25.20	26.45	24.93	25.20	2036050
2008-10-23	24.27	24.75	23.20	24.62	1496778
2008-10-24	22.75	24.22	22.75	23.75	662204
2008-10-27	24.20	25.51	23.95	25.23	642116
2008-10-28	26.86	29.78	26.08	29.77	1791988
2008-10-29	28.27	30.10	28.25	28.81	1085286
2008-10-30	28.59	28.75	27.38	28.15	1043908
2008-10-31	26.98	28.25	26.95	27.18	708988
2008-11-03	27.53	27.87	27.09	27.87	291120
2008-11-04	28.10	28.80	27.94	28.51	275672
2008-11-05	27.60	28.38	27.08	27.16	276760
2008-11-06	26.90	27.32	25.63	26.21	366120
2008-11-07	26.89	27.38	26.56	27.28	274242
2008-11-10	27.00	27.25	26.25	26.75	198526
2008-11-11	26.06	26.26	25.50	25.83	426610
2008-11-12	25.76	25.88	25.07	25.10	301696
2008-11-13	25.35	26.67	24.15	26.67	311522
2008-11-14	24.72	25.88	24.72	24.98	285086
2008-11-17	25.31	26.31	25.24	25.54	361966
2008-11-18	25.05	26.09	25.01	26.09	372576
2008-11-19	25.39	26.01	24.92	24.92	333858
2008-11-20	24.79	25.45	23.84	24.00	481644
2008-11-21	24.50	24.54	23.31	24.11	589772
2008-11-24	24.98	27.19	24.95	26.70	633366
2008-11-25	26.56	27.77	26.33	27.53	784086
2008-11-26	26.16	27.10	25.95	27.10	675388
2008-11-28	25.27	26.70	25.27	26.21	441064
2008-12-01	24.76	24.88	23.15	23.24	934490
2008-12-02	24.45	25.00	24.13	24.59	802314
2008-12-03	24.68	25.88	24.56	25.88	810516
2008-12-04	24.59	25.17	24.20	24.30	518978
2008-12-05	24.71	25.70	24.21	25.39	829608
2008-12-08	25.08	25.78	24.82	25.63	688486
2008-12-09	24.90	25.56	24.71	25.34	879262
2008-12-10	25.18	25.68	25.00	25.10	256912
2008-12-11	25.37	25.77	24.89	25.13	426202
2008-12-12	24.69	24.95	24.20	24.60	675830
2008-12-15	25.06	25.33	24.74	25.16	727274
2008-12-16	25.69	26.70	25.33	26.61	1069686
2008-12-17	25.58	25.85	25.09	25.25	513850
2008-12-18	25.78	26.47	25.56	25.68	542296
2008-12-19	25.55	26.25	25.43	25.50	972012
2008-12-22	26.02	26.06	25.39	25.73	657194
2008-12-23	26.26	26.30	25.51	26.13	341658
2008-12-24	25.56	26.06	25.20	25.45	92972
2008-12-26	25.06	25.75	25.06	25.65	112132
2008-12-29	26.05	26.12	25.57	25.78	305370
2008-12-30	25.82	26.13	25.52	25.88	283592
2008-12-31	26.14	27.07	26.01	26.56	275780
2009-01-02	26.51	27.38	26.49	27.38	224234
2009-01-05	26.79	27.43	26.67	27.43	450770
2009-01-06	26.16	27.21	26.13	27.20	875190
2009-01-07	26.52	26.87	26.37	26.44	1048232
2009-01-08	27.31	27.46	26.85	27.44	703610
2009-01-09	28.30	28.38	27.76	28.13	1167974
2009-01-12	27.38	28.00	27.17	27.53	1084580
2009-01-13	26.19	26.79	25.97	26.43	1840308
2009-01-14	25.49	25.75	24.93	25.16	1054974
2009-01-15	25.41	26.23	25.17	26.10	453784
2009-01-16	26.62	26.81	25.94	26.26	441048
2009-01-20	25.81	26.25	25.52	25.59	714640
2009-01-21	25.82	26.10	24.83	25.68	723468
2009-01-22	24.88	25.57	24.88	25.31	445528
2009-01-23	25.00	25.74	24.88	25.48	339360
2009-01-26	25.69	26.57	25.58	25.91	454576
2009-01-27	26.46	26.95	26.37	26.64	586844
2009-01-28	27.25	27.55	26.43	27.05	568536
2009-01-29	27.15	27.36	26.34	26.79	458144
2009-01-30	27.45	27.77	27.11	27.55	543300
2009-02-02	26.94	27.22	26.69	26.69	534616
2009-02-03	27.30	27.87	27.17	27.54	963352
2009-02-04	27.25	27.55	26.43	26.50	1081222
2009-02-05	27.01	27.46	26.72	27.11	762638
2009-02-06	27.00	27.45	26.90	27.15	339448
2009-02-09	28.11	28.55	27.88	27.88	179466
2009-02-10	27.63	27.73	26.29	26.81	376766
2009-02-11	26.56	26.75	26.27	26.37	278992
2009-02-12	26.27	26.60	25.91	26.45	216444
2009-02-13	26.47	26.58	26.07	26.07	173368
2009-02-17	25.74	25.94	25.42	25.86	198506
2009-02-18	25.46	25.46	24.89	25.22	206238
2009-02-19	25.68	25.82	25.30	25.45	193718
2009-02-20	24.73	25.10	24.45	25.00	564798
2009-02-23	25.51	25.51	24.34	24.38	332456
2009-02-24	24.47	24.95	24.18	24.80	563490
2009-02-25	24.42	24.70	24.19	24.50	314544
2009-02-26	24.92	25.36	24.81	24.95	227666
2009-02-27	25.06	25.97	25.05	25.52	515562
2009-03-02	24.88	24.90	24.01	24.18	566394
2009-03-03	23.90	23.92	23.00	23.23	429200
2009-03-04	23.23	23.83	22.87	23.50	520564
2009-03-05	23.60	23.96	23.45	23.45	503058
2009-03-06	23.89	24.03	23.25	23.78	338042
2009-03-09	22.95	23.82	22.90	23.40	357768
2009-03-10	24.13	25.16	24.12	24.88	767156
2009-03-11	23.65	23.77	23.13	23.30	526506
2009-03-12	23.38	23.73	23.11	23.73	620144
2009-03-13	23.36	23.56	23.01	23.47	1187614
2009-03-16	23.73	24.26	23.66	23.76	407000
2009-03-17	23.21	23.63	22.98	23.63	555908
2009-03-18	22.78	23.49	22.61	23.33	428166
2009-03-19	23.43	23.52	22.55	22.77	656522
2009-03-20	23.07	23.24	22.77	22.89	424634
2009-03-23	22.76	23.47	22.61	23.42	1383878
2009-03-24	23.54	23.71	23.37	23.41	284328
2009-03-25	23.36	23.60	22.75	23.23	586550
2009-03-26	22.85	22.94	22.48	22.70	1338324
2009-03-27	22.28	22.31	21.86	21.95	358536
2009-03-30	22.27	22.47	21.63	22.38	912532
2009-03-31	23.09	23.42	22.87	23.00	875084
2009-04-01	22.92	23.45	22.86	23.45	615932
2009-04-02	24.11	24.40	23.68	23.79	714684
2009-04-03	23.44	23.48	23.05	23.44	266516
2009-04-06	23.01	23.16	22.85	23.12	275054
2009-04-07	23.15	23.68	22.95	23.25	369892
2009-04-08	23.60	23.77	23.41	23.45	173902
2009-04-09	23.27	23.32	22.88	23.20	276346
2009-04-13	23.50	23.50	23.16	23.34	142324
2009-04-14	22.39	22.50	22.22	22.25	442570
2009-04-15	23.18	23.89	23.16	23.85	526056
2009-04-16	23.79	23.98	23.46	23.98	320798
2009-04-17	23.02	23.50	22.98	23.27	551498
2009-04-20	23.30	23.30	22.82	23.07	216042
2009-04-21	22.63	23.36	22.63	23.35	502838
2009-04-22	22.82	23.26	22.73	23.00	551562
2009-04-23	23.53	23.78	23.30	23.78	419960
2009-04-24	23.68	23.72	23.36	23.58	236374
2009-04-27	23.13	23.45	23.05	23.25	275922
2009-04-28	23.35	23.62	23.33	23.54	218438
2009-04-29	23.70	24.05	23.63	23.94	204492
2009-04-30	24.28	24.61	23.91	24.31	374654
2009-05-01	23.93	25.08	23.71	25.08	711416
2009-05-04	24.65	24.86	24.36	24.38	506738
2009-05-05	23.99	24.22	23.57	24.19	537644
2009-05-06	25.01	25.05	24.13	24.76	531160
2009-05-07	25.32	25.54	24.62	25.01	384550
2009-05-08	25.42	25.83	25.39	25.83	277048
2009-05-11	25.38	25.66	25.35	25.53	204560
2009-05-12	25.79	26.22	25.67	26.19	499052
2009-05-13	26.01	26.51	25.88	26.11	309186
2009-05-14	25.80	26.36	25.76	26.29	231550
2009-05-15	25.89	26.39	25.82	26.18	474018
2009-05-18	26.41	26.78	26.20	26.78	261474
2009-05-19	26.26	26.42	25.81	25.81	699544
2009-05-20	25.77	26.43	25.77	26.26	831332
2009-05-21	26.13	26.85	26.08	26.25	260334
2009-05-22	26.60	26.62	26.29	26.50	176468
2009-05-26	26.97	27.56	26.93	27.47	414574
2009-05-27	27.19	27.45	27.00	27.14	406840
2009-05-28	27.21	27.61	27.04	27.38	697438
2009-05-29	27.67	27.77	27.16	27.38	272982
2009-06-01	27.45	28.19	27.45	27.75	238158
2009-06-02	27.72	28.25	27.65	28.08	418530
2009-06-03	27.79	27.80	27.50	27.65	386094
2009-06-04	27.47	27.61	26.73	27.38	562378
2009-06-05	27.27	27.32	26.89	27.03	284066
2009-06-08	26.85	27.50	26.74	27.44	232970
2009-06-09	27.02	27.16	26.88	26.91	183260
2009-06-10	27.37	27.41	26.67	26.98	286914
2009-06-11	27.65	27.86	27.46	27.51	247358
2009-06-12	27.50	27.63	27.33	27.34	228534
2009-06-15	27.11	27.11	26.79	27.08	179322
2009-06-16	27.17	27.46	27.05	27.06	1078030
2009-06-17	27.09	27.46	26.97	27.37	213482
2009-06-18	27.53	27.83	27.41	27.50	350660
2009-06-19	28.02	28.18	27.60	27.60	185150
2009-06-22	27.88	28.15	27.67	27.93	251074
2009-06-23	28.03	28.05	27.71	27.82	314226
2009-06-24	28.30	28.32	27.63	27.66	459100
2009-06-25	27.53	27.96	27.47	27.94	426904
2009-06-26	28.06	28.13	27.63	27.77	117560
2009-06-29	27.90	28.14	27.83	27.98	109654
2009-06-30	27.83	27.90	27.42	27.90	201050
2009-07-01	27.91	28.28	27.86	27.99	227748
2009-07-02	27.48	27.88	27.34	27.77	219706
2009-07-06	27.98	28.62	27.96	28.62	194626
2009-07-07	28.04	28.06	27.55	27.70	267932
2009-07-08	27.58	27.60	27.11	27.43	668716
2009-07-09	28.01	28.06	27.78	28.00	286234
2009-07-10	27.44	27.79	27.44	27.70	113078
2009-07-13	27.66	28.04	27.66	27.98	341704
2009-07-14	28.00	28.20	27.95	28.16	164598
2009-07-15	28.55	28.88	28.45	28.88	274502
2009-07-16	28.98	29.23	28.95	29.08	213986
2009-07-17	28.92	29.23	28.83	29.23	184830
2009-07-20	29.07	29.28	29.00	29.15	122448
2009-07-21	29.73	29.75	29.21	29.30	191518
2009-07-22	29.49	29.94	29.48	29.75	195302
2009-07-23	29.61	30.05	29.58	30.04	128280
2009-07-24	29.68	30.06	29.68	29.94	152360
2009-07-27	29.94	30.16	29.88	30.01	147710
2009-07-28	30.20	30.31	29.83	30.13	143608
2009-07-29	30.26	30.70	30.15	30.70	273064
2009-07-30	30.74	31.02	30.53	30.60	146738
2009-07-31	31.14	31.19	30.90	31.10	216802
2009-08-03	30.86	31.29	30.78	31.08	371164
2009-08-04	31.23	31.59	31.07	31.39	431640
2009-08-05	31.16	31.35	30.96	31.35	380742
2009-08-06	31.19	31.19	30.64	30.85	325096
2009-08-07	31.31	31.40	30.97	31.24	194944
2009-08-10	30.77	30.85	30.42	30.73	171004
2009-08-11	30.90	31.06	30.75	31.05	161844
2009-08-12	30.74	31.32	30.72	31.25	127964
2009-08-13	31.57	31.62	31.19	31.31	162600
2009-08-14	31.76	31.76	31.02	31.36	988228
2009-08-17	30.68	30.76	30.48	30.76	236534
2009-08-18	31.13	31.61	31.09	31.41	275180
2009-08-19	30.13	31.07	30.13	31.03	149526
2009-08-20	30.52	31.03	30.45	30.88	272314
2009-08-21	31.17	31.42	31.03	31.35	169250
2009-08-24	31.10	31.29	30.92	31.18	261538
2009-08-25	30.93	31.05	30.60	30.79	259092
2009-08-26	30.58	30.80	30.52	30.65	251048
2009-08-27	30.48	30.88	30.28	30.88	177390
2009-08-28	30.89	30.92	30.38	30.63	94454
2009-08-31	30.28	30.50	30.25	30.37	112668
2009-09-01	30.77	31.23	30.41	30.64	327168
2009-09-02	30.63	31.24	30.57	31.03	219696
2009-09-03	30.89	30.90	30.52	30.76	374392
2009-09-04	31.13	31.39	31.01	31.34	189126
2009-09-08	31.69	31.73	31.49	31.68	151136
2009-09-09	31.79	32.19	31.74	31.99	173784
2009-09-10	32.20	32.69	32.12	32.64	275806
2009-09-11	32.48	32.95	32.40	32.61	107660
2009-09-14	32.27	32.68	32.27	32.54	236670
2009-09-15	32.34	32.43	32.15	32.40	199634
2009-09-16	32.27	32.62	32.21	32.62	517658
2009-09-17	32.73	32.89	32.43	32.45	130486
2009-09-18	32.65	32.70	32.26	32.38	143890
2009-09-21	31.83	32.25	31.70	32.10	218796
2009-09-22	32.23	32.30	32.01	32.13	118076
2009-09-23	32.68	32.68	32.36	32.36	186312
2009-09-24	31.98	32.04	31.39	31.57	1429328
2009-09-25	31.47	31.70	31.08	31.18	714376
2009-09-28	31.40	31.65	31.26	31.49	335602
2009-09-29	31.66	31.77	31.42	31.75	306720
2009-09-30	31.42	31.63	30.98	31.63	247194
2009-10-01	31.21	31.33	31.04	31.14	531928
2009-10-02	30.82	31.05	30.72	31.00	472154
2009-10-05	30.83	31.09	30.70	31.09	297486
2009-10-06	31.13	31.34	30.98	31.08	602846
2009-10-07	31.10	31.25	30.88	31.10	425978
2009-10-08	31.56	31.77	31.42	31.64	124980
2009-10-09	31.21	31.28	31.09	31.28	279268
2009-10-12	31.21	31.29	30.89	31.14	402112
2009-10-13	31.31	31.53	31.17	31.31	319304
2009-10-14	31.89	31.89	31.43	31.77	252618
2009-10-15	32.35	32.45	32.15	32.16	390590
2009-10-16	32.32	32.59	32.31	32.47	183308
2009-10-19	32.67	32.96	32.57	32.69	122626
2009-10-20	32.81	32.86	32.50	32.64	174630
2009-10-21	32.78	33.04	32.62	32.68	210626
2009-10-22	32.92	32.98	32.50	32.69	261194
2009-10-23	32.58	32.72	32.14	32.32	258528
2009-10-26	32.45	32.72	32.13	32.13	234538
2009-10-27	32.57	32.72	32.35	32.60	408472
2009-10-28	32.04	32.31	31.92	31.98	357978
2009-10-29	32.01	32.32	31.93	32.23	334428
2009-10-30	32.69	32.70	31.86	32.12	281288
2009-11-02	31.58	31.89	31.41	31.78	366810
2009-11-03	31.21	31.69	31.21	31.57	299278
2009-11-04	31.69	31.91	31.60	31.70	144698
2009-11-05	32.42	32.60	32.21	32.32	373292
2009-11-06	32.35	32.65	32.31	32.50	285162
2009-11-09	32.68	33.03	32.65	32.90	121312
2009-11-10	32.76	33.09	32.76	33.09	141972
2009-11-11	33.14	33.23	32.78	32.83	216926
2009-11-12	33.08	33.27	32.97	33.10	90250
2009-11-13	33.09	33.34	32.90	33.33	118596
2009-11-16	33.23	33.47	33.18	33.41	285208
2009-11-17	33.31	33.39	33.00	33.38	151054
2009-11-18	32.87	32.90	32.62	32.80	277138
2009-11-19	32.51	32.54	31.97	32.50	516762
2009-11-20	31.60	31.85	31.57	31.83	674258
2009-11-23	32.33	32.46	32.03	32.23	238678
2009-11-24	31.97	32.01	31.64	31.99	323082
2009-11-25	31.90	32.21	31.80	32.10	159502
2009-11-27	30.38	31.09	30.34	30.73	719986
2009-11-30	30.44	30.64	30.14	30.64	725808
2009-12-01	31.54	31.76	31.52	31.68	295278
2009-12-02	31.81	31.99	31.25	31.89	358360
2009-12-03	31.66	31.81	31.51	31.51	143452
2009-12-04	32.19	32.41	31.79	31.90	295766
2009-12-07	31.68	31.92	31.61	31.73	416402
2009-12-08	31.23	31.39	31.09	31.19	287216
2009-12-09	31.26	31.39	31.09	31.30	420244
2009-12-10	31.73	31.86	31.45	31.59	191502
2009-12-11	31.87	31.99	31.73	31.83	255114
2009-12-14	32.00	32.06	31.85	31.92	203946
2009-12-15	31.75	31.90	31.62	31.67	554852
2009-12-16	31.70	31.89	31.57	31.61	156496
2009-12-17	31.22	31.39	31.01	31.24	285234
2009-12-18	31.53	31.53	31.05	31.20	325430
2009-12-21	31.33	31.50	31.22	31.35	167018
2009-12-22	31.64	31.74	31.39	31.64	167710
2009-12-23	32.24	32.40	32.11	32.25	398404
2009-12-24	32.21	32.55	32.11	32.30	171950
2009-12-28	32.54	32.61	32.18	32.33	185126
2009-12-29	32.34	32.38	32.01	32.25	984724
2009-12-30	32.14	32.50	32.09	32.47	248732
2009-12-31	32.55	32.66	32.26	32.33	197826
2010-01-04	32.52	32.71	32.50	32.61	189420
2010-01-05	32.46	32.57	32.27	32.57	222980
2010-01-06	32.45	32.72	32.32	32.47	250616
2010-01-07	32.56	32.71	32.52	32.69	115716
2010-01-08	32.69	32.72	32.40	32.51	231078
2010-01-11	32.64	32.82	32.47	32.59	183338
2010-01-12	32.47	32.77	32.47	32.76	105588
2010-01-13	33.03	33.03	32.82	32.96	102094
2010-01-14	32.89	33.10	32.82	33.02	94258
2010-01-15	33.33	33.37	33.10	33.25	251040
2010-01-19	33.89	34.25	33.86	34.01	541526
2010-01-20	33.94	34.06	33.72	33.98	326344
2010-01-21	33.86	34.00	33.18	33.50	196046
2010-01-22	33.02	33.24	32.73	32.86	286564
2010-01-25	32.72	33.06	32.67	32.93	237276
2010-01-26	32.70	33.23	32.65	32.87	627334
2010-01-27	33.35	33.61	33.28	33.51	538364
2010-01-28	33.46	33.46	32.89	33.01	177484
2010-01-29	33.35	33.53	32.98	33.27	403454
2010-02-01	32.92	33.04	32.63	33.04	520822
2010-02-02	33.00	33.63	32.88	33.48	259854
2010-02-03	33.17	33.30	33.05	33.26	227558
2010-02-04	33.14	33.19	32.41	32.50	185222
2010-02-05	32.24	32.35	31.80	32.24	409916
2010-02-08	32.68	32.94	32.49	32.54	455138
2010-02-09	32.45	32.97	32.25	32.73	187802
2010-02-10	32.52	32.86	32.30	32.56	219278
2010-02-11	32.74	33.80	32.62	33.55	350660
2010-02-12	33.81	33.99	33.69	33.78	368470
2010-02-16	33.20	33.70	33.15	33.55	403580
2010-02-17	33.80	33.85	33.57	33.80	258980
2010-02-18	33.79	34.12	33.72	34.08	173012
2010-02-19	34.10	34.51	34.03	34.51	267206
2010-02-22	34.05	34.22	33.94	34.12	267264
2010-02-23	34.12	34.31	33.92	34.25	221988
2010-02-24	34.39	34.67	34.30	34.35	262800
2010-02-25	33.20	33.73	33.09	33.66	735358
2010-02-26	33.71	34.15	33.67	33.95	213896
2010-03-01	34.09	34.25	33.93	34.20	295472
2010-03-02	34.08	34.30	33.99	34.27	215512
2010-03-03	34.76	34.76	34.59	34.69	282548
2010-03-04	34.98	35.07	34.60	35.06	659606
2010-03-05	34.76	35.38	34.73	35.30	206698
2010-03-08	35.19	35.32	34.83	35.16	345256
2010-03-09	34.50	34.70	34.42	34.53	409366
2010-03-10	33.30	33.76	33.20	33.67	532908
2010-03-11	33.69	33.80	33.45	33.78	255766
2010-03-12	33.89	34.00	33.73	33.93	174726
2010-03-15	33.38	33.54	33.17	33.47	527986
2010-03-16	33.71	34.05	33.68	33.96	185918
2010-03-17	34.47	34.47	34.13	34.15	200652
2010-03-18	34.37	34.51	34.25	34.51	297536
2010-03-19	33.98	33.99	33.41	33.67	799046
2010-03-22	33.70	34.25	33.64	34.25	224688
2010-03-23	33.85	34.18	33.75	34.17	277276
2010-03-24	33.60	33.76	33.39	33.70	420038
2010-03-25	33.85	34.02	33.62	33.62	139644
2010-03-26	33.77	33.97	33.73	33.83	125058
2010-03-29	34.27	34.31	34.05	34.05	194406
2010-03-30	34.48	34.53	34.31	34.35	195646
2010-03-31	34.49	34.61	34.34	34.45	318138
2010-04-01	34.62	35.08	34.61	35.07	1578242
2010-04-05	35.10	35.25	35.06	35.20	145780
2010-04-06	34.63	34.99	34.49	34.86	687196
2010-04-07	34.56	34.83	34.56	34.60	561740
2010-04-08	34.08	34.21	33.22	34.16	546140
2010-04-09	34.32	34.40	34.11	34.40	361922
2010-04-12	34.63	34.97	34.58	34.89	187594
2010-04-13	34.90	34.90	34.51	34.83	329894
2010-04-14	34.65	34.71	34.36	34.55	381636
2010-04-15	33.78	34.05	33.65	33.80	349046
2010-04-16	33.60	33.67	33.04	33.34	355900
2010-04-19	33.01	33.57	33.01	33.55	347218
2010-04-20	33.99	34.12	33.88	34.10	273890
2010-04-21	33.83	33.93	33.67	33.70	266810
2010-04-22	33.46	33.60	33.32	33.60	167556
2010-04-23	33.64	33.94	33.59	33.79	183974
2010-04-26	33.81	34.05	33.76	33.76	517690
2010-04-27	33.26	33.51	32.69	32.70	321330
2010-04-28	32.50	32.52	31.92	32.15	470890
2010-04-29	31.98	32.30	31.81	32.30	564772
2010-04-30	31.64	31.78	31.45	31.73	564816
2010-05-03	31.74	31.94	31.49	31.68	190226
2010-05-04	31.90	31.90	31.61	31.66	273272
2010-05-05	31.28	31.38	31.01	31.13	284724
2010-05-06	31.02	31.18	28.66	30.42	562908
2010-05-07	30.11	30.32	29.39	29.80	777728
2010-05-10	30.78	31.15	30.65	31.00	448082
2010-05-11	30.42	31.16	30.30	30.86	360016
2010-05-12	30.95	31.03	30.67	30.84	350198
2010-05-13	30.65	30.72	30.23	30.33	342842
2010-05-14	30.16	30.21	29.56	29.90	456166
2010-05-17	29.88	29.94	29.29	29.85	502190
2010-05-18	29.78	29.82	28.82	29.26	495542
2010-05-19	29.07	29.38	28.83	29.32	454556
2010-05-20	28.68	28.89	28.14	28.50	645612
2010-05-21	28.19	28.96	28.15	28.88	571186
2010-05-24	28.96	29.14	28.67	28.68	363220
2010-05-25	28.33	28.51	28.00	28.41	638748
2010-05-26	29.10	29.27	28.49	28.50	554314
2010-05-27	29.21	29.60	29.11	29.55	521124
2010-05-28	29.66	29.70	29.23	29.28	399366
2010-06-01	30.16	31.06	30.10	30.57	1101136
2010-06-02	30.85	31.24	30.73	31.24	771168
2010-06-03	31.52	31.59	31.15	31.31	471002
2010-06-04	31.00	31.20	30.48	30.65	447184
2010-06-07	30.88	31.09	30.53	30.58	360332
2010-06-08	30.54	31.09	30.48	31.09	362562
2010-06-09	31.10	31.37	30.78	31.00	457070
2010-06-10	31.42	31.88	31.39	31.85	544148
2010-06-11	31.38	31.66	31.23	31.64	577310
2010-06-14	32.08	32.91	31.92	32.03	445198
2010-06-15	32.26	32.48	32.19	32.35	504788
2010-06-16	32.38	32.66	32.25	32.58	690614
2010-06-17	32.46	32.94	32.39	32.90	629194
2010-06-18	32.34	32.37	32.15	32.18	556214
2010-06-21	32.49	32.49	31.92	32.11	398432
2010-06-22	32.27	32.45	31.85	31.85	383840
2010-06-23	32.27	32.40	32.04	32.10	331582
2010-06-24	32.05	32.08	31.68	31.80	199180
2010-06-25	32.05	32.24	31.78	32.05	315498
2010-06-28	31.91	32.54	31.80	32.37	335990
2010-06-29	31.94	31.97	31.41	31.68	215170
2010-06-30	31.78	32.12	31.57	31.65	238254
2010-07-01	31.89	32.06	31.52	31.90	482254
2010-07-02	32.29	32.42	32.05	32.31	452054
2010-07-06	32.83	33.06	32.53	32.73	335992
2010-07-07	32.77	33.18	32.74	33.08	345436
2010-07-08	33.25	33.66	33.25	33.57	252768
2010-07-09	33.36	33.54	33.25	33.47	215012
2010-07-12	33.25	33.54	33.24	33.50	191830
2010-07-13	34.42	34.59	34.29	34.43	407892
2010-07-14	34.54	34.63	34.35	34.56	256344
2010-07-15	35.05	35.34	34.65	35.33	544434
2010-07-16	35.05	35.29	34.39	34.50	243184
2010-07-19	34.33	34.47	33.90	34.31	380720
2010-07-20	33.77	34.45	33.76	34.42	514670
2010-07-21	34.25	34.28	33.60	33.77	221632
2010-07-22	33.95	34.62	33.90	34.54	268152
2010-07-23	34.59	35.14	34.46	35.11	338694
2010-07-26	35.34	35.41	35.06	35.34	271886
2010-07-27	35.34	35.46	34.95	35.38	286092
2010-07-28	35.09	35.17	34.75	34.91	314556
2010-07-29	34.53	34.76	34.20	34.41	388732
2010-07-30	34.22	34.68	34.18	34.47	233122
2010-08-02	34.89	34.99	34.70	34.91	297032
2010-08-03	35.19	35.64	35.18	35.38	320786
2010-08-04	35.62	35.85	35.59	35.73	301340
2010-08-05	35.37	35.42	35.13	35.40	145964
2010-08-06	35.22	35.63	35.22	35.63	113036
2010-08-09	35.85	35.93	35.77	35.80	119468
2010-08-10	35.16	35.59	34.93	35.50	310120
2010-08-11	34.76	34.80	34.61	34.64	315722
2010-08-12	34.67	34.93	34.67	34.90	145318
2010-08-13	35.08	35.30	35.08	35.18	238548
2010-08-16	35.21	35.53	35.16	35.44	270828
2010-08-17	35.47	35.68	35.33	35.57	198818
2010-08-18	35.10	35.10	34.70	34.90	156654
2010-08-19	34.62	34.66	33.90	34.02	273506
2010-08-20	33.67	33.82	33.50	33.71	213344
2010-08-23	33.74	34.03	33.70	33.70	166306
2010-08-24	33.76	34.13	33.60	33.83	197934
2010-08-25	33.57	33.98	33.48	33.88	141636
2010-08-26	34.36	34.54	34.09	34.11	233894
2010-08-27	34.51	34.57	34.12	34.45	177978
2010-08-30	34.46	34.60	34.18	34.24	117944
2010-08-31	33.99	34.21	33.82	33.97	194010
2010-09-01	35.04	35.42	34.92	35.28	213734
2010-09-02	34.95	35.59	34.95	35.59	130912
2010-09-03	35.66	35.85	35.53	35.85	168010
2010-09-07	35.35	35.49	35.27	35.45	151756
2010-09-08	35.80	36.09	35.80	35.93	91322
2010-09-09	36.05	36.25	35.93	36.05	114216
2010-09-10	36.38	36.46	36.27	36.39	116380
2010-09-13	36.64	36.71	36.44	36.53	136678
2010-09-14	36.32	36.70	36.24	36.51	124414
2010-09-15	36.44	36.92	36.35	36.81	139658
2010-09-16	36.74	36.89	36.55	36.78	107524
2010-09-17	37.05	37.18	36.81	36.95	118448
2010-09-20	37.10	37.50	37.05	37.50	138018
2010-09-21	37.49	37.63	37.19	37.50	237294
2010-09-22	37.60	37.74	37.31	37.42	266256
2010-09-23	37.23	37.64	37.13	37.55	192434
2010-09-24	38.13	38.51	38.12	38.27	308796
2010-09-27	38.15	38.25	37.93	38.01	435636
2010-09-28	37.48	38.25	37.25	37.80	436534
2010-09-29	37.61	37.76	37.46	37.48	195354
2010-09-30	37.91	38.00	37.21	37.36	266844
2010-10-01	37.54	37.56	37.19	37.37	245936
2010-10-04	37.30	37.41	37.05	37.09	128946
2010-10-05	37.55	37.87	37.45	37.78	247524
2010-10-06	37.78	37.91	37.48	37.51	316094
2010-10-07	37.79	37.83	37.29	37.49	502514
2010-10-08	37.76	37.98	37.64	37.91	262206
2010-10-11	38.09	38.11	37.84	37.88	154624
2010-10-12	38.28	38.29	37.97	38.27	216164
2010-10-13	38.47	38.78	38.38	38.67	128820
2010-10-14	38.61	38.80	38.56	38.80	469900
2010-10-15	39.02	39.06	38.65	38.80	166124
2010-10-18	38.59	39.20	38.51	39.01	1220110
2010-10-19	38.41	38.72	38.34	38.53	593834
2010-10-20	38.74	39.10	38.70	38.94	191812
2010-10-21	38.92	39.06	38.54	38.80	171758
2010-10-22	38.39	38.51	38.21	38.25	339366
2010-10-25	38.45	38.69	38.20	38.39	1195704
2010-10-26	38.47	38.75	38.40	38.65	318192
2010-10-27	38.31	38.36	37.77	38.14	206522
2010-10-28	38.31	38.44	38.08	38.38	246952
2010-10-29	38.23	38.34	38.04	38.12	134334
2010-11-01	38.25	38.47	38.18	38.34	1062306
2010-11-02	39.24	39.29	39.02	39.12	396304
2010-11-03	39.30	39.50	39.03	39.43	295086
2010-11-04	39.90	40.00	39.46	39.64	270888
2010-11-05	39.66	39.80	39.50	39.63	386688
2010-11-08	39.43	39.62	39.36	39.50	131510
2010-11-09	39.50	39.60	38.79	38.93	253054
2010-11-10	39.05	39.09	38.68	39.05	293196
2010-11-11	38.96	38.97	38.65	38.94	329228
2010-11-12	38.82	39.05	38.13	38.68	190306
2010-11-15	38.73	38.86	38.40	38.55	223614
2010-11-16	38.21	38.30	37.64	37.83	457428
2010-11-17	37.65	37.81	37.59	37.63	455316
2010-11-18	38.25	38.75	38.22	38.57	163760
2010-11-19	38.44	38.88	38.21	38.88	1242404
2010-11-22	38.49	38.66	38.17	38.44	302962
2010-11-23	38.03	38.06	37.54	37.76	375174
2010-11-24	37.75	37.90	37.59	37.87	234254
2010-11-26	37.49	37.68	37.35	37.44	241558
2010-11-29	36.73	36.78	36.27	36.65	696180
2010-11-30	36.40	36.73	36.34	36.45	369520
2010-12-01	36.83	37.02	36.54	36.97	407048
2010-12-02	36.52	37.12	36.51	36.99	419530
2010-12-03	37.13	37.41	37.10	37.35	387074
2010-12-06	37.31	37.31	36.95	37.11	317072
2010-12-07	37.52	37.54	37.23	37.31	249742
2010-12-08	37.47	37.67	37.32	37.44	285602
2010-12-09	37.44	37.48	37.19	37.36	209976
2010-12-10	37.60	37.71	37.41	37.70	175266
2010-12-13	37.84	37.90	37.63	37.72	207410
2010-12-14	37.60	38.02	37.52	37.95	264038
2010-12-15	37.58	37.84	37.43	37.55	177144
2010-12-16	37.81	37.94	37.72	37.89	132558
2010-12-17	38.01	38.10	37.89	38.05	218170
2010-12-20	38.21	38.35	37.96	38.34	174806
2010-12-21	38.46	38.53	38.25	38.35	198114
2010-12-22	38.50	38.65	38.46	38.65	154874
2010-12-23	38.68	38.92	38.65	38.75	106718
2010-12-27	39.01	39.01	38.39	38.57	114248
2010-12-28	38.74	38.91	38.43	38.50	214580
2010-12-29	38.70	38.84	38.57	38.63	200076
2010-12-30	38.62	38.65	38.36	38.55	177812
2010-12-31	38.41	38.95	38.38	38.85	117698
2011-01-03	38.81	38.99	38.40	38.58	153674
2011-01-04	39.03	39.06	38.68	38.76	219734
2011-01-05	38.41	38.68	38.29	38.67	127444
2011-01-06	38.60	39.00	38.29	38.48	353938
2011-01-07	37.88	37.95	37.53	37.60	1296156
2011-01-10	37.65	37.85	37.53	37.83	145020
2011-01-11	38.15	38.19	37.78	37.87	439592
2011-01-12	37.86	38.12	37.69	38.12	186246
2011-01-13	37.27	37.29	36.69	36.73	358430
2011-01-14	37.02	37.58	36.97	37.55	238810
2011-01-18	37.85	38.02	37.65	37.78	334302
2011-01-19	37.83	37.86	37.22	37.36	155492
2011-01-20	36.47	36.75	36.30	36.70	373922
2011-01-21	36.56	36.64	36.46	36.64	285898
2011-01-24	37.38	38.19	37.33	37.90	2199354
2011-01-25	37.28	37.55	37.15	37.55	192930
2011-01-26	37.83	38.01	37.65	37.78	166460
2011-01-27	37.83	37.99	37.66	37.83	168674
2011-01-28	36.93	37.11	36.47	36.70	546202
2011-01-31	36.38	37.07	36.38	37.06	312274
2011-02-01	37.20	37.75	37.18	37.63	1189106
2011-02-02	38.02	38.19	37.91	38.08	658998
2011-02-03	38.53	38.72	38.38	38.72	1708718
2011-02-04	38.65	38.72	38.42	38.59	866748
2011-02-07	39.10	39.45	39.10	39.39	1423076
2011-02-08	39.10	39.29	38.96	39.13	2420716
2011-02-09	38.85	39.11	38.78	38.98	205430
2011-02-10	38.71	38.93	38.48	38.90	254888
2011-02-11	38.40	39.07	38.37	39.00	299508
2011-02-14	38.90	39.10	38.69	38.76	307684
2011-02-15	39.10	39.25	38.93	39.09	581318
2011-02-16	39.01	39.17	38.89	39.08	515058
2011-02-17	39.32	39.70	39.31	39.70	253908
2011-02-18	40.03	40.29	39.99	40.22	290672
2011-02-22	39.44	39.91	39.32	39.45	452588
2011-02-23	39.83	39.89	39.27	39.52	336848
2011-02-24	38.93	39.25	38.78	39.08	510070
2011-02-25	39.81	40.22	39.65	40.13	481366
2011-02-28	40.52	40.67	40.31	40.57	583932
2011-03-01	40.61	40.68	40.29	40.44	1418714
2011-03-02	40.37	40.77	40.28	40.35	270892
2011-03-03	40.98	41.14	40.90	41.02	284668
2011-03-04	40.93	41.02	40.54	40.87	259852
2011-03-07	40.84	40.92	40.34	40.55	484352
2011-03-08	40.60	40.99	40.40	40.96	607590
2011-03-09	39.68	40.10	39.58	39.97	926542
2011-03-10	39.17	39.36	38.98	39.20	558602
2011-03-11	38.74	39.20	38.66	39.00	261632
2011-03-14	38.45	38.86	38.45	38.85	392440
2011-03-15	37.35	38.07	37.25	38.07	977646
2011-03-16	37.70	37.75	36.74	36.90	983694
2011-03-17	37.23	37.91	37.09	37.85	1629986
2011-03-18	38.19	38.40	38.02	38.18	710438
2011-03-21	38.56	38.67	38.43	38.65	767226
2011-03-22	38.55	38.96	38.55	38.87	653358
2011-03-23	38.47	39.39	38.38	39.39	626062
2011-03-24	38.96	39.38	38.87	39.29	575578
2011-03-25	39.05	39.32	39.00	39.08	736594
2011-03-28	39.06	39.11	38.87	39.01	791904
2011-03-29	39.72	39.80	39.37	39.78	761810
2011-03-30	40.31	40.85	40.31	40.85	563756
2011-03-31	40.88	41.00	40.48	40.50	544310
2011-04-01	40.74	41.22	40.57	41.02	690272
2011-04-04	41.43	41.44	41.11	41.30	1173834
2011-04-05	41.75	41.90	41.62	41.80	396448
2011-04-06	41.84	41.97	41.60	41.81	710156
2011-04-07	41.18	41.27	40.96	41.15	704976
2011-04-08	41.40	41.44	41.14	41.40	259712
2011-04-11	41.15	41.28	40.94	41.00	504520
2011-04-12	41.17	41.26	40.87	41.00	602372
2011-04-13	41.65	41.65	41.32	41.55	303910
2011-04-14	41.62	42.00	41.55	41.86	253436
2011-04-15	42.14	42.27	41.99	42.17	251434
2011-04-18	41.66	41.65	41.07	41.50	274380
2011-04-19	42.04	42.24	41.86	42.21	425610
2011-04-20	42.95	43.05	42.68	42.78	403650
2011-04-21	42.95	43.22	42.76	42.92	328168
2011-04-25	43.07	43.25	42.90	43.21	294262
2011-04-26	43.43	43.77	43.41	43.58	394958
2011-04-27	43.78	44.20	43.65	44.13	404950
2011-04-28	43.59	43.98	43.56	43.98	1382582
2011-04-29	44.09	44.37	43.85	44.10	390030
2011-05-02	44.27	44.36	43.98	44.07	147128
2011-05-03	43.74	44.35	43.69	43.99	791136
2011-05-04	44.07	44.17	43.81	43.98	1096090
2011-05-05	44.32	44.43	43.85	43.90	442986
2011-05-06	44.27	44.45	43.68	43.90	388162
2011-05-09	43.73	43.98	43.51	43.97	192080
2011-05-10	44.38	44.67	44.27	44.66	350808
2011-05-11	44.82	44.85	44.22	44.46	361568
2011-05-12	44.03	44.49	43.92	44.41	234702
2011-05-13	43.98	44.08	43.77	44.00	390074
2011-05-16	43.56	43.88	43.50	43.73	365594
2011-05-17	43.51	43.82	43.32	43.60	351120
2011-05-18	43.53	43.88	43.41	43.78	452298
2011-05-19	44.37	44.68	44.18	44.61	263966
2011-05-20	44.65	44.98	44.42	44.74	244448
2011-05-23	44.15	44.29	43.93	44.18	264276
2011-05-24	44.13	44.36	44.04	44.23	1154206
2011-05-25	43.79	44.10	43.74	44.02	380828
2011-05-26	44.42	45.00	44.33	44.93	321434
2011-05-27	44.93	45.12	44.86	45.04	174580
2011-05-31	45.12	45.26	44.88	45.18	324906
2011-06-01	45.22	45.30	44.75	44.93	625678
2011-06-02	44.87	44.98	44.50	44.67	525606
2011-06-03	44.38	45.09	44.37	45.00	764358
2011-06-06	45.14	45.32	44.80	44.83	623672
2011-06-07	45.30	45.32	44.95	44.97	495886
2011-06-08	44.61	44.70	44.36	44.50	260762
2011-06-09	44.62	45.05	44.55	44.94	161920
2011-06-10	44.62	44.67	44.07	44.24	951848
2011-06-13	44.25	44.36	43.96	44.22	287730
2011-06-14	43.81	44.21	43.74	44.15	488114
2011-06-15	43.38	43.59	42.88	42.95	505504
2011-06-16	42.35	42.82	42.26	42.64	476882
2011-06-17	42.89	43.15	42.68	43.05	333030
2011-06-20	43.03	43.25	42.92	43.21	469452
2011-06-21	43.31	43.82	43.22	43.65	490200
2011-06-22	43.40	43.74	43.32	43.37	240588
2011-06-23	42.52	42.87	42.33	42.80	431888
2011-06-24	42.51	42.62	42.19	42.52	270764
2011-06-27	42.83	43.17	42.83	43.01	326186
2011-06-28	43.14	43.40	43.00	43.14	280738
2011-06-29	43.16	43.41	42.93	43.29	248896
2011-06-30	43.37	44.61	43.36	44.00	392348
2011-07-01	44.08	44.43	44.04	44.40	293562
2011-07-05	45.54	45.71	45.14	45.30	417958
2011-07-06	44.90	45.07	44.62	45.01	291982
2011-07-07	45.22	45.44	45.14	45.31	209376
2011-07-08	45.83	46.05	45.57	45.90	336550
2011-07-11	45.65	45.70	45.09	45.30	261624
2011-07-12	44.87	45.16	44.80	44.87	350108
2011-07-13	44.68	45.18	44.55	44.95	277738
2011-07-14	45.04	45.28	44.67	44.83	246050
2011-07-15	45.08	45.46	45.04	45.44	363480
2011-07-18	44.92	45.05	44.48	44.87	233250
2011-07-19	44.36	44.86	44.36	44.60	409850
2011-07-20	44.59	44.91	44.34	44.91	240290
2011-07-21	45.13	46.15	45.03	46.15	594356
2011-07-22	46.09	46.70	45.85	46.61	322742
2011-07-25	46.60	46.67	46.41	46.46	289026
2011-07-26	47.24	47.26	46.74	47.14	455196
2011-07-27	47.59	47.68	46.82	46.82	505504
2011-07-28	46.64	47.01	46.53	46.83	410822
2011-07-29	46.24	46.94	45.71	45.71	536272
2011-08-01	46.98	46.98	45.84	46.60	1557286
2011-08-02	46.30	46.73	46.29	46.43	361122
2011-08-03	46.58	46.63	45.89	46.63	500480
2011-08-04	45.93	46.06	44.36	44.41	766626
2011-08-05	44.30	45.05	43.35	44.97	1255742
2011-08-08	43.13	43.55	41.50	41.66	1832692
2011-08-09	42.53	44.33	41.91	44.02	993888
2011-08-10	42.61	42.98	41.80	41.99	926878
2011-08-11	41.51	43.68	41.48	43.41	737162
2011-08-12	44.12	44.80	43.80	44.60	609928
2011-08-15	44.92	45.31	44.63	45.31	281924
2011-08-16	45.39	46.22	45.32	46.22	649408
2011-08-17	45.41	45.70	45.13	45.51	396594
2011-08-18	44.52	44.64	43.63	44.37	501536
2011-08-19	43.34	44.60	43.34	43.71	662022
2011-08-22	45.15	45.15	44.32	44.60	366914
2011-08-23	44.79	45.75	44.54	45.75	357634
2011-08-24	44.55	45.31	44.41	45.00	463306
2011-08-25	44.11	44.32	43.25	43.60	712054
2011-08-26	43.27	44.51	42.94	44.25	373910
2011-08-29	44.86	45.29	44.68	45.20	240006
2011-08-30	44.36	44.82	44.14	44.76	556882
2011-08-31	44.28	44.99	44.20	44.81	919286
2011-09-01	45.07	45.45	44.84	45.04	558602
2011-09-02	44.74	45.22	44.71	45.12	534218
2011-09-06	43.80	44.44	43.62	44.29	766078
2011-09-07	44.17	44.69	44.03	44.69	434774
2011-09-08	44.32	44.70	44.09	44.29	420528
2011-09-09	44.09	44.13	43.22	43.37	636480
2011-09-12	42.61	43.20	42.35	43.15	551626
2011-09-13	43.05	43.43	42.78	43.22	434004
2011-09-14	43.66	44.10	43.08	43.77	475940
2011-09-15	43.97	44.11	43.56	43.99	464860
2011-09-16	44.21	44.58	43.98	44.45	451972
2011-09-19	43.33	43.92	43.21	43.74	434360
2011-09-20	44.07	44.89	43.94	44.45	312444
2011-09-21	44.23	44.26	43.00	43.00	473434
2011-09-22	41.50	41.82	41.14	41.70	827388
2011-09-23	41.48	42.16	41.47	42.11	374824
2011-09-26	42.70	42.73	42.01	42.58	1590110
2011-09-27	43.69	44.11	43.43	43.55	575232
2011-09-28	44.29	44.50	43.12	43.15	490850
2011-09-29	43.46	43.82	42.58	43.12	498448
2011-09-30	42.62	43.06	42.37	42.37	738872
2011-10-03	42.31	43.06	42.23	42.53	811230
2011-10-04	41.79	42.92	41.31	42.87	822146
2011-10-05	42.72	43.15	42.34	43.04	528566
2011-10-06	42.77	43.87	42.58	43.80	869666
2011-10-07	44.11	44.28	43.64	44.00	526494
2011-10-10	44.36	44.76	44.31	44.51	302938
2011-10-11	44.24	44.33	43.92	43.97	539100
2011-10-12	43.36	43.80	43.22	43.22	591002
2011-10-13	43.89	44.73	43.78	44.63	529508
2011-10-14	44.65	44.73	44.23	44.41	509660
2011-10-17	44.43	44.49	44.02	44.18	394488
2011-10-18	43.67	44.50	43.29	44.17	635222
2011-10-19	44.46	44.52	43.94	43.97	451216
2011-10-20	43.91	44.57	43.68	44.32	610754
2011-10-21	45.37	46.17	45.32	46.01	680156
2011-10-24	45.46	45.92	45.42	45.68	1342302
2011-10-25	45.95	46.16	45.37	45.73	4723454
2011-10-26	46.39	46.81	45.91	46.71	1533684
2011-10-27	46.74	47.08	46.32	46.33	4422272
2011-10-28	47.42	47.77	47.32	47.52	755762
2011-10-31	47.20	47.37	46.10	46.13	995332
2011-11-01	45.37	46.16	45.22	45.63	755758
2011-11-02	45.65	45.81	45.22	45.49	532022
2011-11-03	46.25	46.70	45.96	46.46	635362
2011-11-04	46.76	47.25	46.38	46.93	543178
2011-11-07	46.69	47.09	46.50	46.99	357128
2011-11-08	47.63	48.00	47.31	47.83	512234
2011-11-09	46.67	46.72	45.87	46.20	635534
2011-11-10	46.78	46.86	46.02	46.29	553720
2011-11-11	46.84	47.22	46.84	47.15	590900
2011-11-14	46.13	46.24	45.79	46.15	546260
2011-11-15	46.49	47.14	46.45	47.02	519200
2011-11-16	46.58	47.00	46.41	46.46	566826
2011-11-17	46.32	46.64	45.66	46.00	843170
2011-11-18	45.77	46.00	45.53	45.86	826440
2011-11-21	44.78	44.98	44.45	44.96	845288
2011-11-22	44.82	45.07	44.66	44.81	663414
2011-11-23	44.01	44.13	43.57	43.80	742876
2011-11-25	43.58	44.20	43.58	43.60	435630
2011-11-28	44.37	44.65	44.28	44.60	393998
2011-11-29	44.74	45.40	44.65	45.24	753368
2011-11-30	46.14	46.64	46.05	46.58	716752
2011-12-01	46.81	47.22	46.29	46.29	449118
2011-12-02	46.53	46.68	45.90	45.90	354930
2011-12-05	46.26	46.26	45.78	45.93	582750
2011-12-06	46.07	46.50	45.97	46.36	290068
2011-12-07	46.40	47.41	46.19	47.06	862640
2011-12-08	47.37	47.60	46.93	47.02	623696
2011-12-09	47.02	47.22	46.76	47.11	329546
2011-12-12	47.23	47.29	46.64	46.77	255376
2011-12-13	47.05	47.46	46.51	46.51	388346
2011-12-14	47.22	47.43	46.45	46.77	449606
2011-12-15	46.53	46.83	46.45	46.60	459926
2011-12-16	46.51	46.56	45.72	46.01	740186
2011-12-19	46.06	46.51	45.87	45.87	371228
2011-12-20	46.05	46.60	46.02	46.54	204752
2011-12-21	46.23	46.64	46.10	46.46	452868
2011-12-22	46.55	46.82	46.30	46.62	279910
2011-12-23	46.92	47.25	46.74	47.04	176322
2011-12-27	47.19	47.40	47.12	47.32	269188
2011-12-28	47.77	47.78	47.31	47.40	183808
2011-12-29	47.27	47.50	46.94	47.35	186006
2011-12-30	47.29	47.55	47.25	47.44	218120
2012-01-03	47.59	48.32	47.58	47.95	765552
2012-01-04	47.80	47.97	47.45	47.70	895280
2012-01-05	47.10	47.17	46.77	47.17	469072
2012-01-06	47.28	47.28	46.60	46.77	422958
2012-01-09	46.65	46.76	46.46	46.64	264748
2012-01-10	46.93	47.17	46.78	46.87	522428
2012-01-11	45.80	45.95	45.50	45.59	750574
2012-01-12	45.94	46.08	45.68	45.94	472550
2012-01-13	45.24	45.69	45.00	45.68	1105828
2012-01-17	45.83	45.85	45.52	45.52	583870
2012-01-18	45.56	45.90	45.49	45.57	487946
2012-01-19	44.89	45.05	44.63	44.92	1080526
2012-01-20	45.52	45.66	45.40	45.60	438866
2012-01-23	45.68	46.00	45.60	45.83	355190
2012-01-24	46.12	46.21	45.93	46.00	398820
2012-01-25	45.78	46.29	45.63	46.26	405786
2012-01-26	46.67	46.77	46.30	46.60	551256
2012-01-27	46.60	46.79	46.21	46.29	454360
2012-01-30	46.16	46.46	46.07	46.45	459890
2012-01-31	46.41	46.47	45.91	46.11	480958
2012-02-01	47.21	47.55	47.14	47.18	563362
2012-02-02	47.23	47.33	47.08	47.08	281008
2012-02-03	47.86	48.10	47.70	48.04	742254
2012-02-06	48.30	48.48	48.17	48.38	518690
2012-02-07	49.10	49.27	48.84	48.98	530842
2012-02-08	49.09	49.26	48.68	48.76	352638
2012-02-09	49.06	49.28	48.83	49.17	369974
2012-02-10	49.36	49.39	48.90	49.18	446554
2012-02-13	49.35	49.50	49.13	49.45	1031582
2012-02-14	49.39	49.59	49.20	49.55	255342
2012-02-15	49.27	49.50	49.15	49.24	561488
2012-02-16	49.48	49.97	49.31	49.88	277898
2012-02-17	49.29	49.70	49.17	49.57	406370
2012-02-21	49.43	49.52	49.10	49.33	733538
2012-02-22	48.84	49.39	48.76	49.35	493154
2012-02-23	48.71	49.53	48.62	49.36	550016
2012-02-24	49.60	50.05	49.57	49.95	1322312
2012-02-27	49.88	50.26	49.82	50.08	327744
2012-02-28	50.34	50.66	50.20	50.47	561290
2012-02-29	50.99	51.19	50.47	50.64	331266
2012-03-01	51.19	51.54	51.10	51.44	413926
2012-03-02	51.11	51.16	50.78	50.94	271962
2012-03-05	51.30	51.30	50.85	51.05	339746
2012-03-06	50.54	50.67	50.06	50.21	463574
2012-03-07	49.04	49.37	48.88	49.31	353854
2012-03-08	49.72	50.24	49.71	49.99	327602
2012-03-09	50.23	50.29	50.02	50.07	207548
2012-03-12	49.98	50.57	49.90	50.26	549302
2012-03-13	50.80	51.21	50.66	50.92	623486
2012-03-14	50.96	51.03	50.54	50.75	319996
2012-03-15	50.88	50.93	50.65	50.83	481914
2012-03-16	51.34	51.44	51.00	51.10	287960
2012-03-19	51.27	51.52	51.19	51.19	242930
2012-03-20	50.79	50.92	50.58	50.72	383778
2012-03-21	50.90	51.35	50.88	51.09	245374
2012-03-22	50.71	50.96	50.63	50.87	131824
2012-03-23	50.25	50.83	50.07	50.73	423500
2012-03-26	51.36	51.64	51.35	51.53	372078
2012-03-27	51.38	51.38	51.05	51.16	333308
2012-03-28	50.95	50.97	50.32	50.46	252412
2012-03-29	50.68	50.87	50.60	50.75	288934
2012-03-30	50.74	50.84	50.44	50.61	511978
2012-04-02	51.21	52.12	51.06	52.02	440518
2012-04-03	51.93	52.11	51.57	51.62	361086
2012-04-04	51.05	51.11	50.41	50.71	555030
2012-04-05	50.28	50.59	50.13	50.57	387088
2012-04-09	50.61	50.71	50.33	50.54	195912
2012-04-10	50.46	50.48	49.44	49.64	328050
2012-04-11	49.76	50.05	49.70	49.94	323124
2012-04-12	50.01	50.69	49.92	50.51	213136
2012-04-13	49.92	50.12	49.63	49.88	294904
2012-04-16	49.99	50.17	49.75	50.04	180000
2012-04-17	50.21	50.58	50.08	50.39	206084
2012-04-18	50.98	51.43	50.83	51.28	308588
2012-04-19	51.80	51.97	51.45	51.71	376630
2012-04-20	52.18	52.38	51.97	52.13	289914
2012-04-23	51.91	51.91	51.48	51.86	294208
2012-04-24	51.15	51.22	50.77	51.02	1485706
2012-04-25	50.57	51.28	50.46	51.10	1684972
2012-04-26	50.93	51.68	50.86	51.68	401834
2012-04-27	51.53	52.08	51.40	51.74	451208
2012-04-30	51.29	51.50	50.95	51.46	607826
2012-05-01	51.76	52.02	51.71	51.83	216294
2012-05-02	51.68	51.97	51.59	51.88	254176
2012-05-03	52.34	52.43	52.15	52.24	422496
2012-05-04	51.88	51.95	51.40	51.58	293918
2012-05-07	50.87	51.90	50.87	51.68	450670
2012-05-08	50.87	50.94	50.19	50.63	553768
2012-05-09	49.80	50.46	49.56	50.21	395950
2012-05-10	49.97	50.20	49.87	50.11	292396
2012-05-11	49.58	50.55	49.52	50.26	479806
2012-05-14	49.87	50.21	49.62	49.87	221120
2012-05-15	49.67	50.12	49.60	49.81	337940
2012-05-16	49.03	49.21	48.80	48.89	678124
2012-05-17	48.47	48.71	48.24	48.34	552646
2012-05-18	47.83	48.05	47.58	47.85	2541980
2012-05-21	48.06	48.30	47.72	48.24	733080
2012-05-22	47.74	48.31	47.67	48.07	705644
2012-05-23	47.28	47.47	46.90	47.47	852476
2012-05-24	47.57	48.01	47.44	47.82	346058
2012-05-25	47.49	47.90	47.48	47.73	302268
2012-05-29	47.69	47.72	47.45	47.68	472296
2012-05-30	46.72	46.91	46.62	46.62	731866
2012-05-31	47.26	47.40	46.78	47.04	464916
2012-06-01	47.03	47.25	46.44	46.54	442794
2012-06-04	47.02	47.15	46.65	46.88	514448
2012-06-05	47.07	47.42	46.85	47.23	446012
2012-06-06	47.13	47.76	47.13	47.70	450382
2012-06-07	48.47	48.48	47.94	47.99	470040
2012-06-08	47.96	48.35	47.81	48.26	402734
2012-06-11	48.42	48.46	48.08	48.16	297170
2012-06-12	48.83	49.40	48.50	49.33	563744
2012-06-13	49.32	49.63	48.97	49.28	701088
2012-06-14	48.96	49.10	48.76	48.99	739462
2012-06-15	48.49	49.00	48.44	48.97	768908
2012-06-18	48.96	49.38	48.87	49.18	235296
2012-06-19	49.88	50.42	49.82	50.22	669844
2012-06-20	50.39	50.81	50.21	50.33	589456
2012-06-21	50.70	50.79	49.80	49.80	392588
2012-06-22	50.12	50.15	49.80	50.05	221954
2012-06-25	49.92	49.93	49.43	49.47	353300
2012-06-26	49.56	50.08	49.53	49.86	258214
2012-06-27	50.02	50.41	49.94	50.16	241232
2012-06-28	49.74	50.03	49.30	50.03	203862
2012-06-29	51.35	51.63	50.82	51.06	404344
2012-07-02	51.33	52.09	51.21	52.05	275842
2012-07-03	52.08	52.58	52.04	52.57	280394
2012-07-05	52.12	52.20	51.93	52.06	155280
2012-07-06	51.87	52.19	51.87	52.18	232682
2012-07-09	52.23	52.31	51.87	52.19	261620
2012-07-10	52.77	52.83	52.24	52.47	246410
2012-07-11	52.26	52.29	51.97	52.11	320140
2012-07-12	51.65	51.90	51.47	51.80	450994
2012-07-13	52.03	52.80	52.03	52.67	257396
2012-07-16	52.75	52.91	52.51	52.68	238920
2012-07-17	52.51	52.81	52.29	52.79	646744
2012-07-18	52.87	53.40	52.74	53.17	745676
2012-07-19	53.50	53.87	53.43	53.61	476686
2012-07-20	53.00	53.01	52.58	52.68	264228
2012-07-23	51.46	51.64	51.17	51.58	350880
2012-07-24	51.39	51.50	50.72	51.21	421028
2012-07-25	51.06	51.21	50.68	50.76	438228
2012-07-26	52.57	52.69	52.23	52.41	396552
2012-07-27	52.68	53.11	52.48	52.80	351422
2012-07-30	53.12	53.41	53.09	53.33	222152
2012-07-31	53.63	53.69	52.97	53.01	1812582
2012-08-01	53.44	53.94	53.38	53.49	561474
2012-08-02	53.59	54.10	53.38	54.07	1975946
2012-08-03	54.15	54.87	54.11	54.64	1671466
2012-08-06	54.36	54.55	54.26	54.46	280584
2012-08-07	54.54	54.65	54.05	54.26	811610
2012-08-08	53.93	54.16	53.80	54.00	446372
2012-08-09	54.14	54.25	53.97	54.16	555884
2012-08-10	53.82	54.59	53.69	54.49	330490
2012-08-13	54.01	54.23	53.83	54.23	320342
2012-08-14	54.12	54.34	53.90	54.15	572624
2012-08-15	52.97	53.22	52.95	53.04	281036
2012-08-16	52.67	53.06	52.60	52.88	366646
2012-08-17	52.12	52.50	52.06	52.50	554536
2012-08-20	52.50	52.50	52.20	52.29	220782
2012-08-21	52.95	53.03	52.44	52.51	470684
2012-08-22	52.18	52.26	51.61	51.81	351468
2012-08-23	52.45	52.75	52.26	52.26	678140
2012-08-24	51.94	52.37	51.85	51.99	399130
2012-08-27	52.28	52.28	51.94	51.94	242930
2012-08-28	52.05	52.51	52.00	52.45	359568
2012-08-29	52.20	52.32	52.09	52.09	282592
2012-08-30	52.70	52.98	52.38	52.38	241818
2012-08-31	53.06	53.13	52.30	52.37	337484
2012-09-04	52.11	52.25	51.74	52.09	247852
2012-09-05	51.32	51.33	50.96	51.09	384232
2012-09-06	51.36	51.84	51.27	51.59	471632
2012-09-07	50.66	50.92	50.61	50.71	602068
2012-09-10	50.05	50.22	49.84	49.96	1288424
2012-09-11	50.87	51.22	50.68	50.91	804158
2012-09-12	50.60	50.60	50.15	50.29	538714
2012-09-13	50.53	51.68	50.50	51.43	913608
2012-09-14	51.35	51.57	51.07	51.14	628404
2012-09-17	51.14	51.43	50.96	51.06	990222
2012-09-18	52.27	52.88	52.20	52.41	1202332
2012-09-19	52.51	52.74	52.43	52.45	696922
2012-09-20	52.36	52.50	52.15	52.45	330992
2012-09-21	52.11	52.51	52.05	52.40	955656
2012-09-24	51.94	52.19	51.67	52.06	829426
2012-09-25	52.02	52.22	51.61	51.72	539366
2012-09-26	51.97	52.04	51.69	51.89	490730
2012-09-27	52.00	52.24	51.82	52.05	153600
2012-09-28	51.78	51.84	51.10	51.32	325060
2012-10-01	51.94	52.34	51.61	51.70	684728
2012-10-02	52.33	52.54	52.11	52.37	1342726
2012-10-03	52.43	52.71	52.33	52.58	522958
2012-10-04	53.27	53.44	53.08	53.40	343954
2012-10-05	53.68	53.91	53.14	53.21	235372
2012-10-08	52.34	52.79	52.25	52.61	204264
2012-10-09	51.52	51.59	51.18	51.40	407832
2012-10-10	51.59	51.59	51.04	51.19	326586
2012-10-11	51.29	51.59	51.29	51.41	317074
2012-10-12	51.79	52.07	51.50	51.58	127586
2012-10-15	52.09	52.15	51.71	52.12	327646
2012-10-16	52.10	52.34	52.05	52.28	208198
2012-10-17	52.16	52.40	52.05	52.14	266192
2012-10-18	51.74	51.90	51.31	51.39	282058
2012-10-19	51.44	51.47	50.81	50.96	228188
2012-10-22	51.62	51.75	51.28	51.46	201454
2012-10-23	50.71	50.71	50.28	50.56	258956
2012-10-24	50.45	50.64	50.34	50.58	292428
2012-10-25	50.93	51.12	50.68	50.78	229810
2012-10-26	50.55	50.59	50.21	50.37	511310
2012-10-31	50.00	50.06	49.40	49.68	824294
2012-11-01	49.54	49.65	49.41	49.47	923848
2012-11-02	49.69	49.85	49.24	49.34	243024
2012-11-05	50.04	50.06	49.76	49.94	262340
2012-11-06	50.43	50.57	50.17	50.47	725158
2012-11-07	50.66	50.68	50.04	50.13	426312
2012-11-08	50.93	51.15	50.45	50.47	397948
2012-11-09	50.95	51.06	50.70	50.86	436014
2012-11-12	51.24	51.25	50.84	50.98	280664
2012-11-13	50.87	51.13	50.69	50.95	228816
2012-11-14	50.82	50.92	49.88	50.01	258404
2012-11-15	49.78	50.02	49.56	49.76	271496
2012-11-16	49.93	50.06	49.57	50.05	252766
2012-11-19	50.30	51.12	50.30	51.11	201174
2012-11-20	50.79	51.12	50.66	51.12	211282
2012-11-21	51.30	51.30	50.89	51.17	213686
2012-11-23	51.73	51.85	51.61	51.84	115296
2012-11-26	51.92	52.19	51.88	52.15	209802
2012-11-27	52.50	52.67	52.30	52.42	343994
2012-11-28	52.52	52.62	52.05	52.54	231922
2012-11-29	52.54	52.77	52.38	52.60	166448
2012-11-30	52.32	52.72	52.28	52.72	325350
2012-12-03	52.72	53.06	52.64	52.83	419820
2012-12-04	53.45	53.61	53.32	53.48	450350
2012-12-05	52.79	52.94	52.48	52.67	286232
2012-12-06	52.64	52.67	51.94	52.32	347698
2012-12-07	52.38	52.55	52.22	52.51	228842
2012-12-10	52.60	52.86	52.41	52.41	300138
2012-12-11	52.52	52.55	52.02	52.11	297548
2012-12-12	52.32	52.65	52.25	52.29	224272
2012-12-13	52.27	52.40	52.05	52.10	176158
2012-12-14	52.68	52.72	52.33	52.45	236310
2012-12-17	51.77	51.96	51.63	51.83	328468
2012-12-18	52.13	52.17	51.44	51.67	444792
2012-12-19	50.94	51.00	50.28	50.32	505534
2012-12-20	50.73	50.83	50.53	50.77	334974
2012-12-21	50.70	50.86	50.40	50.61	648812
2012-12-24	50.04	50.43	49.75	50.31	180152
2012-12-26	49.83	50.49	49.83	50.14	199342
2012-12-27	50.55	50.68	50.10	50.49	316044
2012-12-28	50.27	50.40	50.03	50.03	212024
2012-12-31	50.50	50.85	50.36	50.63	426350
2013-01-02	50.64	50.76	50.20	50.69	998690
2013-01-03	50.60	50.64	50.31	50.43	351240
2013-01-04	50.93	51.18	50.75	51.07	329820
2013-01-07	51.62	51.64	51.20	51.39	1012254
2013-01-08	51.18	51.31	51.04	51.23	594752
2013-01-09	51.19	51.28	50.85	50.97	407740
2013-01-10	51.12	51.49	51.01	51.46	426600
2013-01-11	50.94	51.02	50.65	50.96	754602
2013-01-14	50.64	50.76	50.47	50.74	264352
2013-01-15	50.79	51.01	50.75	50.89	660634
2013-01-16	50.91	51.03	50.65	50.65	331898
2013-01-17	50.60	50.78	50.30	50.68	323454
2013-01-18	50.79	50.79	50.35	50.61	431994
2013-01-22	51.02	51.30	50.93	51.17	419720
2013-01-23	50.81	50.94	50.60	50.79	454324
2013-01-24	51.11	51.54	51.11	51.39	321460
2013-01-25	51.36	51.64	51.19	51.64	377172
2013-01-28	51.37	51.41	51.14	51.35	519818
2013-01-29	51.72	52.12	51.64	52.02	296342
2013-01-30	51.57	51.90	51.46	51.74	308524
2013-01-31	51.91	52.33	51.81	51.95	415666
2013-02-01	52.54	52.69	52.16	52.31	689588
2013-02-04	51.93	51.95	51.62	51.75	463380
2013-02-05	51.95	51.95	51.43	51.61	236840
2013-02-06	51.61	51.61	51.24	51.49	245054
2013-02-07	51.21	51.29	50.90	51.15	539654
2013-02-08	51.41	52.11	51.41	51.94	797362
2013-02-11	52.07	52.08	51.50	51.69	619354
2013-02-12	51.85	52.02	51.79	51.86	191280
2013-02-13	52.05	52.31	51.96	52.15	338776
2013-02-14	52.12	52.15	51.84	51.95	435222
2013-02-15	51.98	52.16	51.78	52.02	207176
2013-02-19	52.04	52.43	52.02	52.41	424404
2013-02-20	53.00	53.29	52.92	52.97	442022
2013-02-21	52.43	52.75	52.14	52.72	397016
2013-02-22	52.90	52.99	52.54	52.99	273362
2013-02-25	52.01	52.13	51.48	51.64	564058
2013-02-26	52.14	52.44	51.79	51.86	476966
2013-02-27	51.80	52.28	51.59	52.18	591552
2013-02-28	51.94	52.51	51.85	52.14	787808
2013-03-01	52.54	52.86	52.11	52.66	281172
2013-03-04	53.62	53.99	53.52	53.84	681874
2013-03-05	54.11	54.26	53.79	53.90	291400
2013-03-06	53.35	53.37	52.94	53.21	554226
2013-03-07	53.04	53.14	52.91	53.12	346710
2013-03-08	53.48	53.48	53.14	53.39	295270
2013-03-11	53.81	54.19	53.78	54.15	393362
2013-03-12	53.80	54.03	53.66	53.83	332966
2013-03-13	52.39	52.42	52.15	52.31	433420
2013-03-14	52.27	52.55	51.90	52.38	1019200
2013-03-15	52.71	52.99	52.47	52.89	1468330
2013-03-18	52.77	52.80	52.42	52.50	399058
2013-03-19	52.86	53.14	52.76	52.94	458026
2013-03-20	53.55	53.67	53.07	53.19	525730
2013-03-21	52.56	53.04	52.54	52.83	253876
2013-03-22	53.10	53.57	53.09	53.18	424122
2013-03-25	53.43	53.46	53.15	53.35	266496
2013-03-26	53.12	53.29	52.95	53.29	435512
2013-03-27	52.86	53.26	52.77	53.16	236052
2013-03-28	53.68	54.04	53.52	53.53	278120
2013-04-01	53.49	53.71	53.48	53.61	287234
2013-04-02	54.42	54.50	54.15	54.21	432668
2013-04-03	54.34	54.45	53.83	53.97	265924
2013-04-04	53.72	54.27	53.67	54.17	412752
2013-04-05	53.63	54.07	53.52	54.02	316058
2013-04-08	54.35	54.37	54.10	54.32	256232
2013-04-09	54.23	54.42	53.94	54.33	401338
2013-04-10	54.50	55.02	54.36	54.77	268980
2013-04-11	55.38	55.57	55.26	55.36	213076
2013-04-12	55.40	55.56	55.13	55.49	165986
2013-04-15	55.05	55.19	54.71	54.77	251420
2013-04-16	54.68	54.68	54.13	54.64	352972
2013-04-17	54.36	54.36	53.96	54.21	277398
2013-04-18	53.46	53.52	53.05	53.30	362978
2013-04-19	53.52	53.95	53.51	53.87	231390
2013-04-22	53.53	53.76	53.29	53.69	225828
2013-04-23	54.28	54.50	53.98	54.32	597272
2013-04-24	54.07	54.34	54.07	54.30	328108
2013-04-25	56.06	56.10	55.24	55.33	609708
2013-04-26	55.55	55.81	55.55	55.67	215432
2013-04-29	55.73	56.01	55.64	55.92	257692
2013-04-30	55.55	55.67	55.30	55.51	374722
2013-05-01	56.13	56.40	55.91	56.01	295086
2013-05-02	56.19	56.53	56.11	56.50	303406
2013-05-03	56.60	56.80	56.45	56.69	172946
2013-05-06	56.88	56.99	56.36	56.56	177010
2013-05-07	56.53	56.61	56.14	56.46	286692
2013-05-08	56.90	57.46	56.90	57.34	425978
2013-05-09	57.32	57.40	56.78	56.93	190642
2013-05-10	57.36	57.43	57.03	57.30	621304
2013-05-13	57.54	57.59	57.24	57.44	313222
2013-05-14	57.16	57.30	57.04	57.14	493432
2013-05-15	57.10	57.43	57.08	57.37	232722
2013-05-16	57.26	57.61	57.08	57.21	280186
2013-05-17	57.02	57.36	56.98	57.32	288410
2013-05-20	57.22	57.58	57.09	57.44	211654
2013-05-21	56.79	57.16	56.74	57.11	274110
2013-05-22	56.48	56.99	56.16	56.16	570218
2013-05-23	56.06	56.42	55.67	56.42	196386
2013-05-24	55.81	56.41	55.78	56.41	204992
2013-05-28	57.43	57.47	56.87	56.99	357580
2013-05-29	55.91	56.07	55.26	55.97	1320460
2013-05-30	55.21	55.95	55.12	55.79	405820
2013-05-31	55.45	55.49	54.87	54.89	408586
2013-06-03	55.25	55.67	54.83	55.52	394308
2013-06-04	55.75	55.86	55.47	55.59	284862
2013-06-05	55.20	55.20	54.79	54.79	175816
2013-06-06	54.73	54.96	54.42	54.96	222578
2013-06-07	54.26	55.07	54.23	55.06	364596
2013-06-10	55.01	55.04	54.77	54.96	209054
2013-06-11	54.27	54.92	54.25	54.80	265864
2013-06-12	55.46	55.50	54.81	54.89	213776
2013-06-13	54.44	55.10	54.44	55.03	164920
2013-06-14	54.09	54.71	54.09	54.53	535316
2013-06-17	54.91	55.25	54.51	54.77	294190
2013-06-18	54.36	54.78	54.36	54.66	309562
2013-06-19	54.75	54.98	53.76	53.78	356906
2013-06-20	52.38	52.51	51.65	51.76	749062
2013-06-21	52.52	52.55	51.47	51.88	760572
2013-06-24	50.79	51.54	50.00	51.18	738906
2013-06-25	51.53	51.62	51.15	51.62	564840
2013-06-26	52.21	52.46	52.00	52.35	329010
2013-06-27	52.67	52.91	52.35	52.57	377278
2013-07-01	52.41	52.66	52.24	52.51	493808
2013-07-02	52.38	52.53	51.85	52.17	366808
2013-07-03	51.55	52.06	51.36	52.04	200920
2013-07-05	52.57	52.80	51.94	52.35	257102
2013-07-08	53.17	53.35	52.87	53.17	221324
2013-07-09	53.16	53.19	52.79	53.13	521580
2013-07-10	52.15	52.48	52.14	52.45	1073240
2013-07-11	52.93	53.45	52.73	53.37	503920
2013-07-12	52.83	53.02	52.59	52.81	547444
2013-07-15	53.13	53.26	53.00	53.26	197362
2013-07-16	53.16	53.25	52.88	53.13	214374
2013-07-17	53.70	53.72	53.35	53.43	326674
2013-07-18	53.26	53.64	53.22	53.60	465572
2013-07-19	53.14	53.30	52.88	53.23	245856
2013-07-22	53.47	53.91	53.44	53.53	363304
2013-07-23	53.52	53.52	53.03	53.22	298726
2013-07-24	53.35	53.35	52.81	53.02	306810
2013-07-25	52.33	53.12	52.31	53.12	493004
2013-07-26	52.89	53.12	52.59	53.12	314042
2013-07-29	53.06	53.15	52.85	53.07	257552
2013-07-30	53.27	53.27	52.81	52.99	249856
2013-07-31	53.44	53.99	53.04	53.25	609274
2013-08-01	54.22	54.46	53.99	54.29	1077858
2013-08-02	53.93	54.44	53.85	54.35	438850
2013-08-05	54.27	54.30	53.96	54.15	180522
2013-08-06	54.06	54.30	53.78	54.19	211506
2013-08-07	53.42	53.74	53.39	53.59	265932
2013-08-08	53.86	53.99	53.48	53.92	294652
2013-08-09	53.52	54.05	53.52	53.81	158570
2013-08-12	53.47	53.68	53.33	53.63	287978
2013-08-13	53.74	53.84	53.25	53.83	376616
2013-08-14	54.19	54.43	53.61	53.77	399380
2013-08-15	53.18	53.48	53.06	53.37	236298
2013-08-16	53.37	53.43	53.06	53.23	290624
2013-08-19	53.25	53.53	53.09	53.13	503260
2013-08-20	53.15	53.57	53.05	53.44	370236
2013-08-21	52.54	52.55	52.01	52.02	209036
2013-08-22	51.96	52.17	51.81	52.02	178548
2013-08-23	51.89	52.41	51.81	52.41	352496
2013-08-26	52.24	52.31	52.01	52.08	133866
2013-08-27	51.16	51.43	50.97	51.08	512868
2013-08-28	50.52	50.66	50.42	50.60	290510
2013-08-29	50.67	50.96	50.57	50.93	210126
2013-08-30	51.00	51.00	50.42	50.79	214998
2013-09-03	51.14	51.27	50.67	50.99	206864
2013-09-04	50.98	51.28	50.73	51.19	252842
2013-09-05	51.18	51.25	50.82	50.86	429466
2013-09-06	51.28	51.65	50.88	51.44	289826
2013-09-09	52.26	52.37	52.01	52.27	557314
2013-09-10	52.52	52.57	52.26	52.36	2146182
2013-09-11	52.64	52.77	52.43	52.71	4746218
2013-09-12	52.56	52.66	52.33	52.33	2221936
2013-09-13	52.46	52.77	52.30	52.73	2113878
2013-09-16	53.52	53.63	53.30	53.39	311262
2013-09-17	53.38	53.63	53.22	53.48	248096
2013-09-18	53.08	54.11	52.91	54.02	381440
2013-09-19	54.62	54.62	54.08	54.28	498400
2013-09-20	53.87	53.89	53.69	53.79	287958
2013-09-23	54.19	54.20	53.60	53.78	370216
2013-09-24	53.25	53.41	53.08	53.20	172498
2013-09-25	53.20	53.28	52.96	53.00	236516
2013-09-26	53.31	53.47	53.09	53.47	184784
2013-09-27	52.99	53.30	52.85	53.28	123278
2013-09-30	52.88	53.11	52.52	52.58	659864
2013-10-01	52.36	52.36	51.88	51.98	529156
2013-10-02	51.87	51.87	51.53	51.73	796130
2013-10-03	51.81	51.85	51.51	51.64	1098748
2013-10-04	51.57	51.67	51.25	51.39	878084
2013-10-07	51.15	51.60	51.12	51.45	238346
2013-10-08	51.84	51.86	51.41	51.50	264666
2013-10-09	51.09	51.25	49.79	51.05	493840
2013-10-10	51.15	52.03	51.15	52.03	274780
2013-10-11	51.50	51.77	51.40	51.73	252894
2013-10-14	51.77	52.14	51.69	52.14	211002
2013-10-15	51.84	51.84	51.34	51.50	447506
2013-10-16	51.73	52.02	51.58	51.84	255344
2013-10-17	52.53	53.65	52.49	53.65	691144
2013-10-18	53.44	53.81	53.37	53.68	340502
2013-10-21	53.75	53.93	53.55	53.91	495764
2013-10-22	55.08	55.31	54.75	55.06	1231914
2013-10-23	54.97	54.97	54.35	54.76	371466
2013-10-24	54.78	55.01	54.68	54.77	316986
2013-10-25	55.18	55.27	54.92	55.12	618756
2013-10-28	55.32	55.72	55.26	55.49	422614
2013-10-29	54.93	55.51	54.93	55.51	610394
2013-10-30	55.48	55.48	54.85	54.87	361198
2013-10-31	55.44	55.49	55.08	55.25	434834
2013-11-01	54.75	55.02	54.56	54.99	623102
2013-11-04	54.94	55.23	54.60	54.93	213688
2013-11-05	54.91	55.30	54.68	55.23	201886
2013-11-06	55.48	55.59	55.16	55.52	556976
2013-11-07	55.64	55.64	54.69	54.83	365928
2013-11-08	54.84	55.21	54.54	55.21	577120
2013-11-11	55.13	55.20	54.77	55.05	867234
2013-11-12	54.43	54.65	54.22	54.43	707916
2013-11-13	54.05	54.64	54.04	54.64	435928
2013-11-14	54.38	54.60	54.32	54.44	731552
2013-11-15	54.56	54.69	54.46	54.69	255592
2013-11-18	54.80	54.80	54.40	54.51	441764
2013-11-19	54.48	54.57	54.23	54.40	514436
2013-11-20	54.48	54.61	53.55	53.86	994500
2013-11-21	53.10	53.22	52.81	53.18	820836
2013-11-22	53.02	53.32	52.96	53.25	474514
2013-11-25	53.27	53.46	53.02	53.12	414368
2013-11-26	53.03	53.17	52.87	52.91	361932
2013-11-27	53.38	53.50	53.11	53.12	459690
2013-11-29	53.37	53.53	53.17	53.17	109470
2013-12-02	53.01	53.05	52.50	52.53	287188
2013-12-03	52.59	52.59	52.21	52.51	379780
2013-12-04	52.32	52.77	52.29	52.66	292010
2013-12-05	52.29	52.40	52.07	52.22	232114
2013-12-06	52.51	52.53	52.21	52.47	193760
2013-12-09	52.01	52.36	51.99	52.13	1455476
2013-12-10	52.23	52.23	51.89	52.03	1147944
2013-12-11	52.12	52.12	51.75	51.98	1787358
2013-12-12	51.56	51.77	51.21	51.36	1269782
2013-12-13	51.19	51.21	50.91	51.17	491014
2013-12-16	51.49	51.82	51.44	51.46	604656
2013-12-17	51.60	51.60	51.14	51.21	406534
2013-12-18	51.98	52.46	51.54	52.32	526062
2013-12-19	52.19	52.39	52.07	52.15	556360
2013-12-20	52.08	52.20	51.76	52.09	764116
2013-12-23	52.35	52.56	52.21	52.36	577886
2013-12-24	52.59	52.99	52.57	52.64	199458
2013-12-26	53.12	53.15	52.71	53.02	229310
2013-12-27	53.66	53.74	53.40	53.53	542626
2013-12-30	52.91	53.33	52.91	53.06	555340
2013-12-31	53.37	53.71	53.27	53.71	296444
2014-01-02	53.12	53.14	52.50	52.82	492926
2014-01-03	52.59	52.76	52.44	52.62	494994
2014-01-06	52.79	52.81	52.41	52.49	1022578
2014-01-07	52.58	52.62	52.12	52.14	398318
2014-01-08	52.04	52.18	51.72	51.78	432858
2014-01-09	51.41	51.69	51.15	51.62	587082
2014-01-10	51.10	51.27	50.84	51.15	612560
2014-01-13	49.64	50.12	49.48	49.95	2317588
2014-01-14	50.51	50.55	50.28	50.28	1052628
2014-01-15	50.44	50.63	50.35	50.46	664488
2014-01-16	50.65	50.83	50.48	50.78	435804
2014-01-17	50.56	50.73	50.44	50.54	418124
2014-01-21	52.08	52.17	51.75	52.10	1317656
2014-01-22	52.49	52.81	52.44	52.57	1614320
2014-01-24	51.26	51.52	50.48	50.48	777070
2014-01-27	50.40	50.52	50.03	50.03	688380
2014-01-28	49.84	49.95	49.58	49.88	739638
2014-01-29	48.83	48.91	48.41	48.55	1151502
2014-01-30	48.13	48.31	47.61	48.21	3191414
2014-01-31	47.75	48.29	47.45	48.00	836212
2014-02-03	48.15	48.19	47.15	47.23	693552
2014-02-04	47.67	47.75	47.46	47.61	613184
2014-02-05	47.19	47.39	47.10	47.34	392928
2014-02-06	47.59	48.10	47.58	48.05	523316
2014-02-07	48.23	48.53	48.08	48.50	487994
2014-02-10	48.58	48.86	48.54	48.78	775362
2014-02-11	49.10	49.43	49.02	49.35	561916
2014-02-12	49.64	49.83	49.48	49.64	966152
2014-02-13	50.46	50.89	50.39	50.89	1076460
2014-02-14	50.69	51.18	50.57	51.11	398444
2014-02-18	52.13	52.56	52.04	52.20	1895218
2014-02-19	51.94	52.35	51.80	51.86	1027692
2014-02-20	52.39	52.64	52.30	52.47	756030
2014-02-21	52.55	52.69	52.19	52.28	413354
2014-02-24	52.41	53.03	52.40	52.76	457132
2014-02-25	53.01	53.25	52.70	52.80	633608
2014-02-26	52.87	53.08	52.51	52.59	687958
2014-02-27	53.71	53.97	53.24	53.97	1219542
2014-02-28	54.32	54.61	54.22	54.40	799864
2014-03-03	53.76	54.40	53.57	54.20	1518438
2014-03-04	54.61	54.95	54.51	54.69	1017064
2014-03-05	55.79	55.86	55.42	55.42	1072306
2014-03-06	55.54	55.87	55.50	55.56	710192
2014-03-07	55.46	55.60	55.02	55.41	446890
2014-03-10	55.46	55.62	55.11	55.52	454776
2014-03-11	55.46	55.59	55.04	55.19	507282
2014-03-12	53.46	53.77	53.33	53.47	451758
2014-03-13	53.79	53.85	52.87	53.03	330148
2014-03-14	53.50	53.92	53.42	53.53	323922
2014-03-17	53.18	53.54	53.15	53.26	304694
2014-03-18	53.34	54.09	53.34	53.99	347118
2014-03-19	53.59	54.13	52.99	53.14	468420
2014-03-20	53.19	53.32	52.82	53.12	371670
2014-03-21	52.98	53.49	52.97	53.16	862858
2014-03-24	53.05	53.22	52.75	53.13	415986
2014-03-25	53.44	53.94	53.35	53.82	465692
2014-03-26	53.76	53.81	53.44	53.55	671078
2014-03-27	54.01	54.64	53.78	54.34	768098
2014-03-28	55.21	55.52	55.20	55.40	826974
2014-03-31	55.71	55.80	55.41	55.72	344884
2014-04-01	55.35	55.56	55.27	55.50	463932
2014-04-02	55.13	55.30	55.00	55.26	390610
2014-04-03	55.11	55.50	54.87	55.14	313474
2014-04-04	55.47	55.69	55.37	55.49	285632
2014-04-07	55.42	55.52	54.98	55.05	491148
2014-04-08	56.25	56.88	56.15	56.60	1159836
2014-04-09	57.35	57.35	56.76	57.13	780590
2014-04-10	57.36	57.61	56.95	56.98	612086
2014-04-11	56.75	56.86	56.58	56.69	456596
2014-04-14	57.71	57.91	57.42	57.71	1078848
2014-04-15	57.80	57.85	57.18	57.35	1816426
2014-04-16	57.44	57.54	57.21	57.54	308164
2014-04-17	56.79	57.41	56.76	57.30	344586
2014-04-21	57.70	57.70	57.21	57.61	182670
2014-04-22	57.75	57.91	57.53	57.68	258304
2014-04-23	57.40	57.62	57.24	57.24	298694
2014-04-24	57.22	57.63	56.99	57.47	268380
2014-04-25	57.42	57.78	57.18	57.77	377340
2014-04-28	57.73	58.40	57.65	58.29	482870
2014-04-29	58.32	58.75	58.12	58.65	519990
2014-04-30	57.65	57.80	57.31	57.51	864906
2014-05-01	58.18	58.44	58.10	58.34	577462
2014-05-02	57.21	57.52	57.06	57.50	472222
2014-05-05	57.41	57.63	57.15	57.53	275122
2014-05-06	57.42	57.55	57.14	57.37	384850
2014-05-07	57.63	58.12	57.54	57.99	333644
2014-05-08	58.24	58.50	58.14	58.28	460862
2014-05-09	57.96	58.00	57.42	57.69	930012
2014-05-12	58.48	58.54	58.25	58.38	441758
2014-05-13	58.26	58.30	58.05	58.26	257916
2014-05-14	57.90	58.34	57.81	57.87	433804
2014-05-15	58.19	58.37	57.90	57.99	451562
2014-05-16	58.99	59.32	58.99	59.32	426294
2014-05-19	59.53	59.55	59.22	59.43	785960
2014-05-20	58.76	59.06	58.67	58.96	366090
2014-05-21	59.36	60.94	59.23	60.60	1058320
2014-05-22	60.24	60.36	59.56	59.83	858572
2014-05-23	59.02	59.22	58.97	59.20	346946
2014-05-27	59.42	59.66	59.36	59.52	362924
2014-05-28	59.07	59.33	58.95	59.08	265432
2014-05-29	59.98	60.25	59.81	60.25	316234
2014-05-30	60.40	60.69	60.30	60.63	370000
2014-06-02	59.99	60.17	59.75	59.93	399768
2014-06-03	59.65	59.90	59.60	59.84	224658
2014-06-04	59.86	59.87	59.54	59.85	227962
2014-06-05	59.47	59.60	59.25	59.54	202256
2014-06-06	59.32	59.72	59.28	59.64	426502
2014-06-09	59.29	59.52	59.24	59.37	309088
2014-06-10	58.90	59.61	58.86	59.60	526088
2014-06-11	59.55	59.62	59.42	59.51	234728
2014-06-12	59.93	60.08	59.57	59.66	321660
2014-06-13	59.71	60.02	59.62	59.76	240260
2014-06-16	59.80	60.16	59.74	60.01	314174
2014-06-17	59.98	60.27	59.80	60.20	435276
2014-06-18	60.32	60.74	60.00	60.67	389800
2014-06-19	61.23	61.42	61.06	61.30	421330
2014-06-20	61.36	61.51	61.21	61.50	322660
2014-06-23	60.95	61.03	60.22	60.47	338444
2014-06-24	60.57	60.68	60.36	60.50	314124
2014-06-25	59.87	60.16	59.78	59.88	322040
2014-06-26	59.27	59.76	59.10	59.63	325808
2014-06-27	59.29	59.50	59.10	59.45	333456
2014-06-30	59.37	59.66	59.30	59.54	313494
2014-07-01	60.13	60.53	59.96	60.21	361074
2014-07-02	60.59	60.70	60.41	60.66	304106
2014-07-03	60.67	61.49	60.60	61.34	267942
2014-07-07	61.34	61.46	61.17	61.43	238004
2014-07-08	61.15	61.25	60.82	60.99	307966
2014-07-09	60.66	61.09	60.63	61.03	261580
2014-07-10	60.45	60.74	60.28	60.73	370250
2014-07-11	60.30	60.84	60.25	60.78	329522
2014-07-14	61.41	61.68	61.38	61.46	429232
2014-07-15	61.16	61.24	60.26	60.31	668108
2014-07-16	60.55	60.61	59.83	59.94	560760
2014-07-17	60.51	60.72	60.28	60.33	308166
2014-07-18	60.31	60.71	60.22	60.67	241464
2014-07-21	59.76	60.10	59.72	59.80	610268
2014-07-22	60.29	60.34	60.10	60.18	238428
2014-07-23	60.49	60.69	60.36	60.41	279100
2014-07-24	60.57	60.57	60.33	60.39	132214
2014-07-25	60.12	60.21	59.96	60.14	126372
2014-07-28	60.66	60.70	60.12	60.18	198638
2014-07-29	60.43	60.64	60.17	60.30	208976
2014-07-30	59.95	60.04	59.48	59.48	352390
2014-07-31	59.32	59.32	58.66	58.70	261106
2014-08-01	57.90	58.27	57.81	58.06	396888
2014-08-04	58.12	58.12	57.45	57.92	331262
2014-08-05	58.10	58.21	57.79	57.84	312208
2014-08-06	57.81	58.36	57.81	58.27	320428
2014-08-07	58.04	58.14	57.48	57.73	268408
2014-08-08	57.38	58.01	57.20	58.01	361142
2014-08-11	58.26	58.27	57.90	58.00	721894
2014-08-12	57.90	58.23	57.85	58.23	258230
2014-08-13	58.13	58.23	57.87	58.16	255648
2014-08-14	58.65	58.76	58.44	58.74	384370
2014-08-15	59.24	59.30	58.50	58.89	317272
2014-08-18	59.19	59.47	59.12	59.44	204758
2014-08-19	59.74	59.77	59.42	59.66	253614
2014-08-20	58.51	58.58	58.26	58.40	237956
2014-08-21	58.35	58.48	58.24	58.33	338874
2014-08-22	57.93	58.17	57.87	57.96	334538
2014-08-25	58.11	58.49	58.11	58.47	173976
2014-08-26	58.59	58.71	58.25	58.35	189790
2014-08-27	58.29	58.72	58.25	58.71	305600
2014-08-28	58.62	58.82	58.60	58.64	175888
2014-08-29	59.04	59.21	58.75	59.21	237464
2014-09-02	59.09	59.11	58.84	58.95	338788
2014-09-03	59.23	59.23	58.73	58.95	287828
2014-09-04	58.92	59.20	58.67	58.84	219498
2014-09-05	58.61	58.90	58.41	58.90	177768
2014-09-08	57.74	58.47	57.66	58.06	640036
2014-09-09	58.10	58.10	57.80	57.95	319132
2014-09-10	58.36	58.74	58.20	58.74	282082
2014-09-11	58.76	58.90	58.53	58.81	231790
2014-09-12	59.11	59.15	58.88	59.03	382036
2014-09-15	59.04	59.13	58.87	59.08	400158
2014-09-16	58.42	58.99	58.37	58.91	306956
2014-09-17	59.18	59.22	58.75	58.97	243690
2014-09-18	59.20	59.33	59.00	59.22	272642
2014-09-19	59.60	59.60	59.27	59.43	340096
2014-09-22	58.95	59.31	58.85	59.24	310262
2014-09-23	58.09	58.36	57.94	58.06	356688
2014-09-24	58.39	58.62	58.12	58.57	231272
2014-09-25	57.93	57.93	57.39	57.56	389864
2014-09-26	57.58	57.58	57.07	57.38	296178
2014-09-29	56.72	57.21	56.64	57.17	506076
2014-09-30	56.49	56.76	56.32	56.54	649910
2014-10-01	56.53	56.57	56.28	56.41	254114
2014-10-02	56.42	56.51	55.68	56.28	354078
2014-10-03	55.90	56.12	55.67	55.68	462726
2014-10-06	55.97	56.29	55.62	56.23	331206
2014-10-07	55.96	56.10	55.44	55.51	237038
2014-10-08	55.74	56.77	55.68	56.74	327406
2014-10-09	56.84	56.92	55.66	55.95	396060
2014-10-10	55.30	55.55	55.09	55.22	866068
2014-10-13	54.98	55.29	54.66	54.74	570868
2014-10-14	54.51	55.00	54.35	54.44	615786
2014-10-15	54.82	55.02	53.51	54.48	507996
2014-10-16	54.26	54.81	54.21	54.40	629850
2014-10-17	55.09	55.85	54.94	55.77	1211324
2014-10-20	55.53	56.02	55.45	55.97	234668
2014-10-21	55.70	56.39	55.67	56.39	660170
2014-10-22	53.80	54.49	53.76	54.11	2038564
2014-10-23	54.20	54.37	53.91	54.11	1065638
2014-10-24	54.19	54.59	54.16	54.59	372134
2014-10-27	54.46	55.01	54.35	54.81	292170
2014-10-28	55.54	55.54	55.08	55.37	607914
2014-10-29	55.55	55.95	55.22	55.45	326342
2014-10-30	55.20	55.90	55.04	55.58	205018
2014-10-31	56.47	56.87	56.37	56.78	455028
2014-11-03	56.30	56.44	55.97	56.34	293072
2014-11-04	56.92	57.18	56.81	57.12	347154
2014-11-05	56.91	57.34	56.82	57.32	266216
2014-11-06	57.43	57.54	56.99	57.07	1302614
2014-11-07	56.91	57.12	56.55	57.12	303762
2014-11-10	57.60	57.60	57.15	57.33	224210
2014-11-11	57.70	57.94	57.63	57.81	252866
2014-11-12	57.29	57.49	57.20	57.44	165564
2014-11-13	57.74	58.17	57.69	57.98	61346
2014-11-14	57.31	57.43	57.13	57.32	258298
2014-11-17	57.57	58.23	57.57	58.16	246672
2014-11-18	58.05	58.15	57.92	58.05	192968
2014-11-19	58.08	58.57	57.95	58.47	218296
2014-11-20	58.15	58.36	58.02	58.08	819170
2014-11-21	58.00	58.25	57.88	58.17	671320
2014-11-24	58.33	58.41	58.10	58.19	280466
2014-11-25	58.37	58.59	58.16	58.46	260084
2014-11-26	58.29	58.56	58.23	58.51	241988
2014-11-28	59.09	59.53	59.01	59.09	227994
2014-12-01	58.87	58.94	58.38	58.55	309046
2014-12-02	58.92	58.97	58.52	58.76	541778
2014-12-03	59.05	59.07	58.77	59.00	314178
2014-12-04	58.54	58.88	58.41	58.81	271318
2014-12-05	58.48	58.59	58.27	58.52	343256
2014-12-08	57.68	57.97	57.59	57.71	435796
2014-12-09	56.89	57.10	56.60	57.10	576546
2014-12-10	56.66	56.71	56.14	56.26	792960
2014-12-11	55.00	55.45	54.99	55.17	693072
2014-12-12	54.38	54.62	53.29	53.33	631082
2014-12-15	53.42	53.62	52.10	52.51	674808
2014-12-16	52.80	53.95	52.70	53.10	1301300
2014-12-17	52.56	53.21	52.36	52.90	597352
2014-12-18	53.51	54.40	53.51	54.36	383862
2014-12-19	53.96	54.89	53.81	54.62	927430
2014-12-22	54.99	55.31	54.97	55.19	293080
2014-12-23	54.81	54.85	54.40	54.62	686154
2014-12-24	55.12	55.19	54.77	55.16	243130
2014-12-26	54.48	55.31	54.01	55.23	136918
2014-12-29	55.18	55.25	54.92	54.93	252172
2014-12-30	54.38	54.48	54.05	54.09	484728
2014-12-31	54.81	54.81	53.79	53.91	238114
2015-01-02	53.55	53.70	52.84	53.06	400382
2015-01-05	52.55	52.71	51.78	52.22	941904
2015-01-06	52.07	52.51	51.82	51.91	660740
2015-01-07	52.04	52.09	51.25	52.09	618898
2015-01-08	52.56	53.18	52.53	52.93	364264
2015-01-09	53.18	53.18	52.47	52.65	280614
2015-01-12	53.47	53.52	53.04	53.27	811358
2015-01-13	54.20	54.55	53.65	53.99	564314
2015-01-14	53.26	53.95	53.12	53.78	384754
2015-01-15	54.34	54.56	54.02	54.40	613374
2015-01-16	54.22	54.50	53.97	54.39	340274
2015-01-20	54.83	55.02	54.51	54.92	318130
2015-01-21	55.51	55.87	55.30	55.82	819618
2015-01-22	55.80	56.46	55.75	56.40	491362
2015-01-23	56.72	57.00	56.51	56.65	678090
2015-01-26	56.68	57.33	56.41	56.97	532526
2015-01-27	57.09	57.40	56.82	57.01	617162
2015-01-28	57.48	57.48	56.64	56.73	409678
2015-01-29	57.51	57.53	56.94	57.46	1253028
2015-01-30	57.24	57.24	56.17	56.33	456634
2015-02-02	56.27	56.85	56.10	56.85	440580
2015-02-03	56.43	57.20	56.42	57.20	412854
2015-02-04	56.72	56.97	56.53	56.72	376782
2015-02-05	56.48	56.73	56.07	56.73	572038
2015-02-06	55.61	55.65	55.16	55.45	884144
2015-02-09	54.57	55.06	54.54	54.84	749644
2015-02-10	55.67	55.93	55.50	55.76	309430
2015-02-11	55.34	55.75	55.25	55.73	382840
2015-02-12	55.71	56.32	55.70	56.30	348042
2015-02-13	55.58	55.62	55.14	55.57	685580
2015-02-17	55.81	56.50	55.68	56.34	418244
2015-02-18	55.55	56.09	55.42	55.99	493048
2015-02-19	56.40	56.69	56.31	56.44	946324
2015-02-20	56.50	56.83	56.16	56.73	393616
2015-02-23	57.17	57.71	57.06	57.50	634036
2015-02-24	57.85	58.00	57.56	57.87	483602
2015-02-25	57.59	57.90	57.10	57.63	511698
2015-02-26	58.26	58.56	58.26	58.50	764960
2015-02-27	58.14	58.80	58.07	58.24	261502
2015-03-02	57.59	57.96	57.54	57.87	499200
2015-03-03	58.11	58.18	57.81	58.12	482006
2015-03-04	57.81	58.19	57.65	58.11	363878
2015-03-05	59.24	59.29	58.97	59.13	1233558
2015-03-06	58.30	58.30	57.14	57.31	841764
2015-03-09	56.95	57.07	56.59	56.87	450864
2015-03-10	56.00	56.03	55.00	55.18	1253614
2015-03-11	54.55	54.66	54.08	54.18	608398
2015-03-12	54.91	55.00	54.26	54.50	518236
2015-03-13	53.83	53.96	53.39	53.92	504448
2015-03-16	54.35	55.09	54.35	54.88	492838
2015-03-17	54.36	55.01	54.28	54.85	506192
2015-03-18	53.82	55.20	53.71	55.03	979792
2015-03-19	54.05	54.27	53.72	53.77	1047916
2015-03-20	54.33	54.79	54.22	54.45	987270
2015-03-23	55.09	55.43	55.04	55.13	443932
2015-03-24	55.21	55.31	54.38	54.51	685818
2015-03-25	54.55	54.61	53.89	53.97	622538
2015-03-26	53.36	53.41	52.83	53.16	666138
2015-03-27	52.91	53.32	52.74	53.03	477414
2015-03-30	52.91	53.44	52.84	53.34	348396
2015-03-31	51.67	52.21	51.58	51.89	1144830
2015-04-01	52.50	52.72	52.23	52.56	794156
2015-04-02	52.88	53.27	52.80	53.17	410628
2015-04-06	53.22	53.93	53.18	53.43	455288
2015-04-07	54.00	54.23	53.67	53.74	447060
2015-04-08	54.12	54.17	53.38	53.50	436020
2015-04-09	53.83	53.86	53.50	53.73	318504
2015-04-10	53.71	54.55	53.66	54.34	464746
2015-04-13	53.69	53.88	53.54	53.67	488394
2015-04-14	54.20	54.61	54.01	54.46	404394
2015-04-15	54.74	54.92	54.48	54.53	548440
2015-04-16	55.54	56.13	55.36	55.90	781578
2015-04-17	55.79	55.88	55.57	55.83	553080
2015-04-20	56.03	56.18	55.84	55.87	396666
2015-04-21	56.38	56.57	56.06	56.14	422318
2015-04-22	56.22	56.51	55.86	56.30	715930
2015-04-23	56.16	56.66	56.04	56.50	334910
2015-04-24	56.34	56.87	56.26	56.63	348862
2015-04-27	56.80	56.83	56.41	56.44	255594
2015-04-28	55.87	56.50	55.70	56.50	431988
2015-04-29	56.05	56.22	55.38	55.55	508946
2015-04-30	55.06	55.41	54.98	55.06	496994
2015-05-01	55.07	55.61	54.90	55.61	652158
2015-05-04	55.10	55.53	55.09	55.53	184676
2015-05-05	54.74	54.79	53.85	54.07	620082
2015-05-06	54.77	54.79	54.36	54.62	348968
2015-05-07	54.18	54.95	54.14	54.93	688484
2015-05-08	55.92	56.36	55.88	56.13	367912
2015-05-11	56.28	56.58	56.15	56.21	481592
2015-05-12	55.41	56.03	55.36	55.91	513322
2015-05-13	56.28	56.46	56.01	56.22	342610
2015-05-14	56.75	57.08	56.59	57.07	314178
2015-05-15	56.48	56.91	56.39	56.91	355220
2015-05-18	56.10	56.49	56.10	56.28	293586
2015-05-19	56.43	56.61	56.29	56.40	235488
2015-05-20	56.46	56.83	56.46	56.64	249294
2015-05-21	56.73	57.06	56.54	56.85	321208
2015-05-22	56.68	56.68	56.03	56.09	264932
2015-05-26	56.02	56.02	55.37	55.64	277400
2015-05-27	55.86	56.41	55.74	56.37	909344
2015-05-28	56.53	56.64	56.25	56.55	385748
2015-05-29	55.91	55.98	54.99	55.36	410472
2015-06-01	55.39	55.39	54.43	54.73	666136
2015-06-02	53.95	54.10	53.65	53.97	1455806
2015-06-03	54.43	54.63	54.07	54.15	378920
2015-06-04	53.94	54.36	53.78	53.87	301038
2015-06-05	52.87	52.92	52.35	52.35	520290
2015-06-08	52.37	52.53	52.12	52.33	888118
2015-06-09	52.56	52.66	52.11	52.53	309652
2015-06-10	52.85	53.52	52.78	53.21	261876
2015-06-11	53.40	53.64	53.24	53.35	309048
2015-06-12	52.98	53.32	52.79	53.28	326220
2015-06-15	53.26	53.39	53.08	53.23	422658
2015-06-16	54.79	55.15	54.61	54.74	1609200
2015-06-17	54.95	55.50	54.78	55.40	337518
2015-06-18	55.93	56.59	55.91	56.38	435064
2015-06-19	56.30	56.49	56.18	56.24	381282
2015-06-22	56.53	56.86	56.35	56.64	291132
2015-06-23	56.58	56.62	56.22	56.31	545166
2015-06-24	56.69	56.82	56.16	56.23	316536
2015-06-25	56.34	56.35	55.88	56.02	240282
2015-06-26	55.99	56.19	55.75	56.03	417070
2015-06-29	55.26	55.52	54.55	54.55	662862
2015-06-30	54.20	54.25	53.67	54.13	1030126
2015-07-01	54.79	54.89	54.49	54.65	365080
2015-07-02	54.60	54.73	54.50	54.72	272012
2015-07-06	54.19	54.74	54.19	54.38	384674
2015-07-07	53.77	54.58	53.46	54.44	1068460
2015-07-08	54.18	54.30	53.91	54.02	322152
2015-07-09	54.79	54.95	54.29	54.39	466872
2015-07-10	56.19	56.47	56.02	56.26	1226236
2015-07-13	55.93	56.40	55.93	56.02	691894
2015-07-14	56.84	56.86	56.46	56.81	311362
2015-07-15	56.76	57.11	56.54	56.78	661424
2015-07-16	57.27	57.48	57.08	57.32	342236
2015-07-17	56.73	57.27	56.73	57.27	224028
2015-07-20	56.73	57.18	56.65	57.06	434510
2015-07-21	57.12	57.12	56.84	57.03	258958
2015-07-22	56.17	56.41	56.08	56.41	662922
2015-07-23	55.86	55.89	55.47	55.62	1122876
2015-07-24	55.55	55.67	54.99	55.17	451122
2015-07-27	55.01	55.03	54.59	54.91	358808
2015-07-28	55.20	55.85	55.02	55.85	367830
2015-07-29	57.45	57.68	57.25	57.45	717386
2015-07-30	58.17	58.52	58.09	58.40	1156166
2015-07-31	59.44	59.52	59.24	59.50	1449740
2015-08-03	59.03	59.18	58.83	59.08	483548
2015-08-04	59.66	59.80	59.40	59.40	420106
2015-08-05	59.79	59.85	59.44	59.69	442994
2015-08-06	59.92	59.96	59.24	59.32	486022
2015-08-07	58.77	59.11	58.65	59.07	357658
2015-08-10	58.89	59.63	58.89	59.57	351986
2015-08-11	58.83	58.91	58.62	58.85	421800
2015-08-12	57.81	58.38	57.57	58.37	426176
2015-08-13	57.91	58.36	57.73	58.21	248024
2015-08-14	58.28	58.46	58.04	58.39	271472
2015-08-17	57.95	58.35	57.85	58.35	311506
2015-08-18	58.19	58.32	58.04	58.17	495420
2015-08-19	56.93	56.97	56.32	56.70	245830
2015-08-20	56.04	56.48	55.94	55.94	516068
2015-08-21	55.35	55.92	54.35	54.35	508100
2015-08-24	51.78	53.72	51.07	52.38	1102010
2015-08-25	53.77	54.03	52.09	52.09	1307792
2015-08-26	53.83	53.83	52.53	53.28	1147538
2015-08-27	53.31	53.94	53.10	53.54	2132964
2015-08-28	52.95	53.61	52.78	53.61	815462
2015-08-31	53.14	53.59	52.82	52.99	500054
2015-09-01	51.94	52.20	51.38	51.60	642446
2015-09-02	52.20	52.25	51.69	52.23	554326
2015-09-03	52.41	52.83	52.19	52.62	898160
2015-09-04	51.71	51.80	51.22	51.42	293540
2015-09-08	52.80	52.86	52.37	52.77	704162
2015-09-09	53.38	53.44	52.54	52.59	842968
2015-09-10	52.86	53.39	52.72	53.11	994316
2015-09-11	52.95	53.01	52.65	52.97	217892
2015-09-14	52.88	52.94	52.67	52.86	294972
2015-09-15	52.96	53.64	52.87	53.57	414626
2015-09-16	55.22	55.55	54.96	55.24	877220
2015-09-17	55.68	56.22	55.34	55.48	591936
2015-09-18	55.55	55.76	55.12	55.27	542884
2015-09-21	55.58	55.65	55.00	55.08	417010
2015-09-22	53.81	53.82	53.16	53.65	570074
2015-09-23	53.80	53.83	53.41	53.67	337412
2015-09-24	54.11	54.48	53.79	54.30	1439436
2015-09-25	54.91	55.12	54.50	54.68	871088
2015-09-28	54.56	54.56	53.57	53.65	573532
2015-09-29	53.56	53.67	53.27	53.60	359552
2015-09-30	55.09	55.24	54.76	55.04	625836
2015-10-01	54.90	54.98	54.14	54.60	501728
2015-10-02	54.61	56.09	54.54	56.09	506524
2015-10-05	55.80	56.17	55.69	56.11	460696
2015-10-06	56.14	56.45	56.01	56.30	463536
2015-10-07	56.95	57.32	56.85	57.16	441944
2015-10-08	57.03	57.75	57.03	57.66	399352
2015-10-09	57.75	57.92	57.53	57.67	330010
2015-10-12	57.39	57.84	57.37	57.77	263152
2015-10-13	57.34	57.72	57.25	57.37	208760
2015-10-14	57.77	57.94	57.55	57.66	240032
2015-10-15	58.80	59.20	58.60	59.05	755772
2015-10-16	59.03	59.24	59.00	59.22	402934
2015-10-19	58.93	59.33	58.82	59.33	456746
2015-10-20	58.69	58.88	58.62	58.85	321452
2015-10-21	58.96	59.12	58.66	58.67	282590
2015-10-22	58.89	59.28	58.76	59.27	349376
2015-10-23	59.07	59.25	58.80	59.02	415364
2015-10-26	58.79	59.01	58.69	58.93	304808
2015-10-27	58.55	58.55	58.05	58.29	443182
2015-10-28	59.53	59.72	59.11	59.57	619540
2015-10-29	59.08	59.60	58.98	59.45	366822
2015-10-30	59.25	59.70	59.05	59.05	335306
2015-11-02	59.17	59.25	58.80	59.01	332714
2015-11-03	58.92	59.47	58.75	59.24	616112
2015-11-04	59.58	59.60	58.99	59.13	476108
2015-11-05	59.20	59.28	58.68	58.81	267052
2015-11-06	57.75	57.95	57.14	57.42	352486
2015-11-09	56.91	57.15	56.78	56.97	389680
2015-11-10	56.66	57.17	56.62	56.99	249718
2015-11-11	57.30	57.60	57.16	57.29	305970
2015-11-12	56.79	56.95	56.47	56.47	358054
2015-11-13	55.94	56.47	55.92	56.23	366696
2015-11-16	56.48	57.33	56.46	57.30	300756
2015-11-17	57.88	58.00	57.51	57.66	431966
2015-11-18	57.74	58.34	57.74	58.29	359612
2015-11-19	59.08	59.25	58.82	58.95	377796
2015-11-20	58.95	59.23	58.38	58.43	351452
2015-11-23	58.42	58.69	58.21	58.24	354824
2015-11-24	57.87	58.32	57.74	58.17	235088
2015-11-25	58.59	58.59	58.35	58.44	232496
2015-11-27	58.62	58.78	58.48	58.57	112884
2015-11-30	58.70	58.78	57.81	57.87	614516
2015-12-01	58.11	58.68	58.04	58.58	380002
2015-12-02	58.28	58.45	57.75	57.88	288854
2015-12-03	58.16	58.25	57.12	57.27	493084
2015-12-04	56.88	57.73	56.83	57.67	403378
2015-12-07	57.92	57.92	57.61	57.80	508598
2015-12-08	57.00	57.22	56.70	56.89	1021460
2015-12-09	56.83	57.15	56.15	56.47	628328
2015-12-10	56.13	56.27	55.75	55.86	714180
2015-12-11	54.77	55.18	54.28	54.51	4039004
2015-12-14	54.78	55.05	54.15	54.90	1835552
2015-12-15	55.65	55.83	55.05	55.16	1167948
2015-12-16	55.82	56.33	55.55	56.20	982316
2015-12-17	55.75	55.83	55.23	55.23	1607690
2015-12-18	54.97	55.04	54.43	54.45	911942
2015-12-21	55.20	55.20	54.22	54.54	757358
2015-12-22	54.52	54.84	54.22	54.76	621210
2015-12-23	55.37	55.97	55.30	55.88	423244
2015-12-24	55.69	56.25	55.69	55.88	191884
2015-12-28	55.50	56.02	54.85	55.82	273608
2015-12-29	56.05	56.40	56.00	56.22	305596
2015-12-30	56.13	56.36	55.99	56.00	287426
2015-12-31	55.86	56.18	55.17	55.23	174266
2016-01-04	54.69	54.73	53.88	54.28	797140
2016-01-05	54.07	54.54	54.03	54.40	567080
2016-01-06	53.96	54.54	53.93	54.29	399704
2016-01-07	53.36	53.89	52.94	53.06	569560
2016-01-08	53.13	53.26	52.29	52.34	918340
2016-01-11	53.40	53.62	52.79	53.17	933484
2016-01-12	53.47	53.59	52.99	53.43	461962
2016-01-13	53.56	53.78	52.70	52.77	563452
2016-01-14	52.60	52.87	52.22	52.56	789298
2016-01-15	50.93	51.43	50.67	50.95	859336
2016-01-19	51.92	51.95	51.20	51.43	643860
2016-01-20	50.65	51.07	49.91	50.92	765744
2016-01-21	50.40	51.23	50.03	51.05	712412
2016-01-22	51.90	52.15	51.60	51.94	668368
2016-01-25	51.82	52.26	51.71	51.71	482562
2016-01-26	52.07	52.99	52.04	52.70	530860
2016-01-27	53.11	53.85	52.84	53.03	471842
2016-01-28	54.39	54.41	53.87	54.10	967600
2016-01-29	54.78	55.63	54.57	55.51	809726
2016-02-01	54.91	55.87	54.67	55.71	814768
2016-02-02	55.17	55.47	55.02	55.13	764374
2016-02-03	56.02	56.13	55.30	55.66	771138
2016-02-04	54.66	55.03	54.47	54.68	629622
2016-02-05	54.48	54.56	53.82	54.16	442902
2016-02-08	53.41	54.56	53.18	54.25	4041776
2016-02-09	53.46	54.79	53.42	54.47	1463282
2016-02-10	53.68	53.81	53.17	53.42	1409910
2016-02-11	53.09	53.95	53.00	53.72	1392374
2016-02-12	53.49	54.67	53.35	54.47	1003206
2016-02-16	54.87	55.53	54.57	55.22	1118516
2016-02-17	55.32	56.08	55.23	55.76	1154830
2016-02-18	55.04	55.46	54.91	55.29	1164882
2016-02-19	54.59	55.10	54.53	54.96	679640
2016-02-22	54.60	54.93	54.54	54.62	1182930
2016-02-23	54.24	54.38	54.01	54.11	1342134
2016-02-24	53.38	54.22	53.31	53.88	1033192
2016-02-25	54.05	54.69	53.89	54.61	586804
2016-02-26	54.86	54.98	54.20	54.24	504858
2016-02-29	54.09	54.92	54.03	54.32	583180
2016-03-01	55.46	55.93	55.27	55.88	1456888
2016-03-02	56.00	56.00	55.50	55.82	740128
2016-03-03	55.87	56.41	55.75	56.32	452664
2016-03-04	56.93	57.64	56.85	57.50	1102340
2016-03-07	57.08	57.25	56.83	57.09	446914
2016-03-08	56.68	57.17	56.58	56.98	457310
2016-03-09	56.91	57.54	56.87	57.36	591650
2016-03-10	57.39	57.77	56.75	57.24	1262592
2016-03-11	58.29	58.75	58.13	58.55	944476
2016-03-14	58.82	58.87	58.37	58.38	825264
2016-03-15	58.26	58.64	58.22	57.16	460888
2016-03-16	56.60	57.23	56.33	57.21	562926
2016-03-17	57.66	58.57	57.59	58.29	707458
2016-03-18	58.07	58.22	57.39	57.41	599396
2016-03-21	56.91	57.27	56.87	57.06	513744
2016-03-22	56.56	56.88	56.47	56.50	421236
2016-03-23	56.73	57.00	56.57	56.81	351768
2016-03-24	56.44	56.71	56.35	56.68	325956
2016-03-28	57.14	57.22	56.78	57.03	212906
2016-03-29	56.97	57.60	56.76	57.55	393484
2016-03-30	58.25	58.70	58.17	58.49	502252
2016-03-31	58.79	58.96	58.39	58.46	415354
2016-04-01	57.55	58.19	57.55	58.16	393334
2016-04-04	58.67	58.72	58.37	58.51	511052
2016-04-05	58.21	58.54	57.93	58.43	418254
2016-04-06	57.62	58.40	57.62	58.32	405484
2016-04-07	58.25	58.55	57.98	58.01	447830
2016-04-08	58.97	59.13	58.77	58.93	626820
2016-04-11	59.69	59.87	59.26	59.30	791594
2016-04-12	59.10	59.43	58.93	59.28	486162
2016-04-13	59.65	59.68	58.87	59.15	742548
2016-04-14	59.46	59.58	59.16	59.44	654578
2016-04-15	59.79	60.24	59.72	60.17	658686
2016-04-18	60.19	61.24	60.16	61.16	525072
2016-04-19	61.70	61.84	61.38	61.68	738718
2016-04-20	61.07	61.54	60.92	61.22	545870
2016-04-21	59.64	59.84	59.44	59.60	561364
2016-04-22	59.63	59.89	59.30	59.86	333820
2016-04-25	60.08	60.60	60.06	60.53	505674
2016-04-26	60.66	60.92	60.29	60.54	526816
2016-04-27	60.15	60.62	60.02	60.48	467594
2016-04-28	60.39	61.14	60.33	60.75	378788
2016-04-29	61.16	61.61	60.75	61.08	493154
2016-05-02	61.18	61.50	59.25	61.31	355602
2016-05-03	60.38	60.79	60.34	60.61	595868
2016-05-04	59.85	60.29	59.74	60.23	838770
2016-05-05	60.48	60.92	60.43	60.80	328368
2016-05-06	60.50	60.97	60.24	60.90	400164
2016-05-09	60.57	60.93	60.57	60.64	449682
2016-05-10	61.10	61.55	61.05	61.50	305338
2016-05-11	61.53	61.58	61.31	61.43	291648
2016-05-12	61.44	61.54	60.94	61.17	377002
2016-05-13	60.39	60.81	60.25	60.29	348812
2016-05-16	60.37	61.39	60.30	61.27	361210
2016-05-17	60.73	60.91	60.37	60.49	487412
2016-05-18	60.83	61.19	60.32	60.54	592720
2016-05-19	59.87	60.30	59.60	60.23	478638
2016-05-20	60.43	60.47	60.08	60.12	236752
2016-05-23	59.75	59.93	59.56	59.86	539600
2016-05-24	60.74	61.22	60.69	61.01	329342
2016-05-25	61.66	61.72	61.44	61.44	402754
2016-05-26	61.44	61.63	61.24	61.46	239822
2016-05-27	61.44	61.67	61.38	61.47	213104
2016-05-31	62.12	62.16	60.66	60.83	626922
2016-06-01	60.07	60.52	60.05	60.34	467920
2016-06-02	60.13	60.37	59.93	60.29	343812
2016-06-03	60.92	61.40	60.84	61.38	380722
2016-06-06	61.72	62.21	61.64	61.65	369880
2016-06-07	62.18	62.44	62.03	62.15	399308
2016-06-08	62.24	62.41	62.07	62.20	230094
2016-06-09	61.84	62.18	61.79	62.10	263180
2016-06-10	60.42	60.84	59.94	60.28	1087482
2016-06-13	59.76	60.23	59.22	59.22	803124
2016-06-14	58.28	58.55	57.70	57.99	972520
2016-06-15	58.79	59.07	58.24	58.25	489544
2016-06-16	58.32	59.63	58.09	59.61	421852
2016-06-17	59.35	59.66	58.94	59.45	659904
2016-06-20	62.35	62.37	61.61	61.61	1430952
2016-06-21	62.27	62.65	62.10	62.25	1171450
2016-06-22	62.47	63.08	62.36	62.56	627958
2016-06-23	63.42	63.59	62.30	63.58	1038952
2016-06-24	60.67	61.91	59.59	59.84	2301628
2016-06-27	59.48	59.66	58.91	59.46	1036604
2016-06-28	61.29	61.55	60.82	61.53	966694
2016-06-29	63.32	63.70	62.88	63.23	1346888
2016-06-30	63.56	64.74	63.48	64.74	855916
2016-07-01	65.33	65.41	64.57	64.73	659342
2016-07-05	65.24	65.67	65.19	65.50	752532
2016-07-06	63.99	64.03	63.23	63.91	958104
2016-07-07	63.97	64.21	63.50	63.64	564784
2016-07-08	63.23	63.72	63.05	63.59	932548
2016-07-11	63.51	64.16	63.40	64.01	513088
2016-07-12	63.38	64.28	63.22	63.84	902784
2016-07-13	63.60	64.22	63.54	63.70	537072
2016-07-14	64.34	64.37	63.69	63.81	399488
2016-07-15	63.90	64.13	63.59	63.87	545962
2016-07-18	63.79	63.88	63.46	63.62	438444
2016-07-19	63.10	63.22	62.85	63.06	537154
2016-07-20	63.28	63.59	63.07	63.22	389512
2016-07-21	63.08	63.56	62.92	63.10	365850
2016-07-22	62.96	63.39	62.89	63.29	679350
2016-07-25	63.17	63.33	62.90	63.20	278216
2016-07-26	63.34	63.50	62.76	62.87	519184
2016-07-27	62.40	62.96	62.21	62.64	419356
2016-07-28	62.97	63.40	62.71	63.31	335766
2016-07-29	63.21	64.29	62.91	63.85	329224
2016-08-01	63.27	63.62	63.14	63.29	427112
2016-08-02	63.88	64.29	63.79	64.14	444304
2016-08-03	63.19	63.28	62.66	62.89	436436
2016-08-04	63.16	63.32	62.92	63.07	336104
2016-08-05	62.89	63.29	62.80	63.03	494964
2016-08-08	61.95	62.35	61.95	62.31	517840
2016-08-09	62.31	62.68	62.28	62.49	360656
2016-08-10	63.05	63.28	62.95	63.00	288566
2016-08-11	64.37	64.69	64.27	64.34	800768
2016-08-12	64.32	64.50	64.14	64.18	229764
2016-08-15	64.13	64.39	63.98	64.01	264550
2016-08-16	64.00	64.68	64.00	63.85	469322
2016-08-17	63.76	64.28	63.50	64.14	285564
2016-08-18	63.82	63.93	63.55	63.66	267150
2016-08-19	63.76	63.90	63.48	63.78	245286
2016-08-22	64.33	64.58	64.07	64.35	459910
2016-08-23	64.70	64.72	63.83	63.95	354128
2016-08-24	63.79	63.85	63.45	63.57	224916
2016-08-25	63.52	63.91	63.34	63.60	295338
2016-08-26	63.31	64.00	62.81	62.97	473120
2016-08-29	62.90	62.96	62.45	62.87	269758
2016-08-30	62.57	62.66	62.06	62.22	440078
2016-08-31	61.84	62.32	61.84	62.10	284456
2016-09-01	62.13	62.77	61.91	62.66	265996
2016-09-02	64.52	65.09	64.37	64.60	889772
2016-09-06	63.90	64.42	63.83	64.18	301696
2016-09-07	64.51	64.67	64.14	64.38	325234
2016-09-08	64.32	64.50	63.55	63.62	417338
2016-09-09	63.23	63.24	61.71	61.72	525676
2016-09-12	62.20	63.20	62.14	63.05	583978
2016-09-13	62.28	62.60	61.88	62.09	498034
2016-09-14	61.99	62.22	61.65	61.79	429960
2016-09-15	61.99	62.71	61.80	62.54	252538
2016-09-16	61.84	61.94	61.48	61.60	361896
2016-09-19	62.18	62.24	61.86	61.88	400980
2016-09-20	62.52	62.59	62.26	62.44	395754
2016-09-21	62.24	63.04	62.11	62.93	301678
2016-09-22	63.78	64.00	63.61	63.66	365490
2016-09-23	63.51	64.15	63.51	63.97	500752
2016-09-26	63.15	63.55	63.03	63.43	330736
2016-09-27	63.72	64.01	63.50	63.79	377488
2016-09-28	64.21	64.45	64.01	64.35	361352
2016-09-29	64.34	64.42	63.57	63.65	291792
2016-09-30	63.94	64.35	63.80	63.83	252934
2016-10-03	64.04	64.05	63.75	63.84	347564
2016-10-04	65.05	65.20	63.73	63.95	705780
2016-10-05	62.88	62.90	62.16	62.37	515194
2016-10-06	61.30	61.74	61.30	61.51	563206
2016-10-07	60.35	60.88	60.32	60.77	891646
2016-10-10	60.36	60.48	60.21	60.35	755042
2016-10-11	60.25	60.30	59.45	59.57	415912
2016-10-12	59.41	59.72	59.13	59.50	721784
2016-10-13	59.41	60.46	59.37	60.31	586318
2016-10-14	59.78	60.05	59.63	59.71	361938
2016-10-17	58.77	59.15	58.76	59.00	556590
2016-10-18	59.65	59.67	59.20	59.38	345002
2016-10-19	58.93	59.06	58.63	58.99	397526
2016-10-20	58.59	59.26	58.59	59.07	232892
2016-10-21	59.81	59.81	54.83	56.68	20043424
2016-10-24	56.22	57.28	56.22	57.05	4949678
2016-10-25	57.32	57.51	57.01	57.14	5429122
2016-10-26	56.43	56.46	55.53	55.80	4482270
2016-10-27	56.34	56.41	55.87	56.04	3628548
2016-10-28	56.72	57.36	56.61	57.05	3459776
2016-10-31	57.34	57.50	56.95	57.45	4041528
2016-11-01	57.26	57.33	56.29	56.58	5086546
2016-11-02	56.85	56.87	56.15	56.28	4206160
2016-11-03	56.96	57.23	56.63	56.78	1859068
2016-11-04	56.21	56.62	56.00	56.23	887790
2016-11-07	56.19	56.66	56.15	56.66	1334204
2016-11-08	56.42	57.09	56.41	56.89	1155192
2016-11-09	55.67	56.14	55.51	55.85	1626364
2016-11-10	53.71	53.71	52.71	52.97	7706096
2016-11-11	54.12	54.43	53.81	54.12	4329908
2016-11-14	53.07	53.63	52.84	53.05	2649678
2016-11-15	53.63	53.75	53.28	53.51	3239534
2016-11-16	53.08	53.50	52.95	53.27	2127894
2016-11-17	53.44	53.82	53.31	53.47	2413812
2016-11-18	53.86	53.90	53.52	53.66	1923076
2016-11-21	54.23	54.43	54.06	54.37	2795066
2016-11-22	54.17	54.45	54.11	54.36	2471252
2016-11-23	53.78	54.41	53.74	54.17	3709920
2016-11-25	55.12	55.13	54.73	54.97	1665782
2016-11-28	55.42	55.44	55.01	55.11	2386946
2016-11-29	55.49	55.74	55.41	55.48	1823386
2016-11-30	56.13	56.14	54.47	54.52	3679378
2016-12-01	54.11	54.33	53.78	54.27	3561662
2016-12-02	54.73	55.18	54.54	55.12	1921016
2016-12-05	55.21	55.34	54.84	55.10	2435332
2016-12-06	55.18	55.18	54.74	54.88	1429916
2016-12-07	54.67	55.31	54.58	55.19	1754964
2016-12-08	54.81	55.03	54.68	54.79	1709294
2016-12-09	55.66	55.73	55.20	55.50	2331884
2016-12-12	55.03	55.55	55.02	55.33	1427800
2016-12-13	55.97	56.63	55.73	56.23	2673558
2016-12-14	56.91	57.11	55.88	55.91	3556394
2016-12-15	55.96	56.17	55.81	56.02	1395628
2016-12-16	56.39	56.53	55.99	56.26	1365758
2016-12-19	56.04	56.63	55.97	56.43	1256284
2016-12-20	56.31	56.36	56.06	56.31	647940
2016-12-21	56.31	56.62	56.16	56.23	682584
2016-12-22	56.12	56.19	55.86	56.02	1245376
2016-12-23	55.77	56.22	55.74	56.10	471650
2016-12-27	56.39	56.44	55.97	56.31	844142
2016-12-28	55.54	55.96	55.53	55.69	1279620
2016-12-29	55.91	56.28	55.90	56.19	808318
2016-12-30	56.72	56.93	56.29	56.34	833266
2017-01-03	56.58	56.68	56.29	56.50	1290452
2017-01-04	56.51	56.58	55.88	56.37	4436412
2017-01-05	56.68	57.08	56.43	56.43	3662898
2017-01-06	56.38	56.53	56.16	56.28	1408406
2017-01-09	56.78	57.00	56.50	56.86	2640092
2017-01-10	56.63	56.85	56.44	56.72	1926528
2017-01-11	57.09	57.54	56.89	57.22	3251528
2017-01-12	57.69	57.94	57.39	57.46	2185844
2017-01-13	57.20	57.71	57.12	57.61	1188232
2017-01-17	57.21	57.32	56.39	56.55	22173344
2017-01-18	57.31	57.32	56.86	57.08	13927974
2017-01-19	57.84	58.44	57.78	58.38	10968976
2017-01-20	58.50	58.75	58.35	58.65	5635868
2017-01-23	59.24	59.54	59.10	59.46	8220550
2017-01-24	59.81	60.10	59.80	59.90	6143688
2017-01-25	60.91	61.75	60.85	61.68	8103922
2017-01-26	61.92	62.02	61.80	61.89	5604452
2017-01-27	61.95	62.05	61.53	61.81	5786836
2017-01-30	61.08	61.34	60.96	61.00	3296490
2017-01-31	61.15	61.87	61.03	61.60	6198744
2017-02-01	61.67	61.84	61.32	61.41	4530212
2017-02-02	61.67	61.80	61.47	61.49	5026346
2017-02-03	61.95	62.40	61.78	62.28	4429034
2017-02-06	62.32	62.44	62.07	62.30	2464852
2017-02-07	62.22	62.76	62.12	62.67	2020362
2017-02-08	62.95	63.35	62.91	63.06	3926166
2017-02-09	63.13	63.25	62.86	62.92	3092116
2017-02-10	62.78	62.94	62.60	62.63	3147228
2017-02-13	63.00	63.08	61.91	62.31	4417534
2017-02-14	62.20	62.24	61.47	61.79	2923416
2017-02-15	61.32	62.34	61.32	62.22	1795216
2017-02-16	62.41	62.80	62.16	62.66	2983616
2017-02-17	62.38	62.73	62.19	62.66	1312077
2017-02-21	62.50	62.95	62.30	62.92	1205255
2017-02-22	62.73	63.00	62.56	62.90	1426904
2017-02-23	63.50	64.23	63.24	64.01	1810024
2017-02-24	63.58	64.02	63.36	63.95	1528522
2017-02-27	63.50	64.30	63.44	64.11	1863896
2017-02-28	63.95	64.05	63.74	63.84	1675768
2017-03-01	63.74	64.39	63.69	64.30	2333326
2017-03-02	63.85	64.16	63.77	63.80	3242770
2017-03-03	63.00	63.44	62.87	63.29	1313782
2017-03-06	62.99	63.18	62.65	63.08	1550989
2017-03-07	62.86	63.16	62.77	63.00	1770645
2017-03-08	63.00	63.00	62.44	62.49	1607721
2017-03-09	62.40	62.77	62.28	62.56	2436772
2017-03-10	62.70	62.93	62.62	62.82	1035821
2017-03-13	63.10	63.25	62.88	63.20	1368184
2017-03-14	63.31	63.31	62.97	61.70	1068072
2017-03-15	61.90	62.63	61.80	62.50	1517752
2017-03-16	64.00	64.00	63.34	63.41	4384368
2017-03-17	64.12	64.71	63.95	64.20	2322874
2017-03-20	64.32	64.68	64.24	64.35	1128021
2017-03-21	64.96	65.10	64.53	64.65	2538218
2017-03-22	64.61	64.89	64.47	64.59	3183165
2017-03-23	64.57	65.08	64.43	64.97	2109512
2017-03-24	65.16	66.05	65.02	65.58	2316568
2017-03-27	66.18	66.19	65.65	65.86	1978885
2017-03-28	65.49	65.69	65.39	65.53	3033418
2017-03-29	65.37	66.20	65.37	66.11	3685646
2017-03-30	66.50	66.55	65.98	65.98	3275395
2017-03-31	66.18	66.63	65.91	66.32	5869100
2017-04-03	66.27	66.47	65.83	65.99	2709478
2017-04-04	65.93	66.23	65.86	66.20	1728955
2017-04-05	66.11	66.75	66.06	66.49	2575543
2017-04-06	66.63	66.75	66.11	66.20	1357464
2017-04-07	66.53	66.70	66.36	66.44	1150747
2017-04-10	66.47	66.60	66.32	66.42	1122120
2017-04-11	67.27	67.50	67.09	67.32	3201652
2017-04-12	67.35	67.75	67.19	67.75	2302488
2017-04-13	67.61	67.72	67.24	67.24	2193188
2017-04-17	66.95	67.74	66.95	67.69	871270
2017-04-18	67.56	67.82	67.23	67.57	1377287
2017-04-19	67.17	67.17	66.56	66.60	1541067
2017-04-20	67.11	67.40	66.89	67.14	2744180
2017-04-21	66.80	67.08	66.71	66.77	1347059
2017-04-24	68.01	68.72	67.90	68.70	2760966
2017-04-25	68.62	68.62	68.29	68.52	1627383
2017-04-26	68.65	68.79	68.22	68.25	2849746
2017-04-27	68.16	68.31	67.72	67.83	1528140
2017-04-28	67.90	68.14	67.80	68.04	937346
2017-05-01	67.49	68.18	67.49	67.77	1125675
2017-05-02	68.37	68.44	68.11	68.32	1224110
2017-05-03	68.26	68.26	67.70	67.91	1220353
2017-05-04	68.01	68.14	67.76	68.03	1962645
2017-05-05	68.71	68.77	68.38	68.63	2178773
2017-05-08	69.00	69.03	68.57	68.90	1565021
2017-05-09	69.38	69.45	68.57	68.79	3034638
2017-05-10	68.87	69.18	68.79	69.18	1702111
2017-05-11	69.02	69.31	68.81	69.24	1866407
2017-05-12	69.28	69.91	69.19	69.91	1258487
2017-05-15	70.00	70.02	69.68	70.02	1150799
2017-05-16	71.08	71.30	70.87	71.24	1620321
2017-05-17	71.49	71.49	71.02	71.12	1599945
2017-05-18	70.66	70.72	69.89	69.89	2336819
2017-05-19	70.52	70.98	70.39	70.94	1469161
2017-05-22	71.10	71.62	71.04	71.54	1072029
2017-05-23	71.14	71.41	70.45	70.65	2401428
2017-05-24	70.75	71.05	70.57	71.00	838303
2017-05-25	71.37	71.80	71.22	71.67	2223480
2017-05-26	71.53	71.97	71.52	71.86	791947
2017-05-30	71.01	71.61	70.95	71.56	2450400
2017-05-31	71.57	72.19	71.51	72.12	2605892
2017-06-01	72.12	72.37	71.58	72.32	2691352
2017-06-02	72.30	73.04	72.20	73.04	2273686
2017-06-05	72.90	73.03	72.65	73.03	1918914
2017-06-06	72.75	73.41	72.75	73.22	1595978
2017-06-07	72.91	73.29	72.71	73.28	1662402
2017-06-08	72.72	72.77	71.87	72.03	1934127
2017-06-09	71.26	71.54	69.56	70.12	3420734
2017-06-12	70.25	70.33	69.78	70.02	2000131
2017-06-13	70.14	70.14	69.60	69.85	1417065
2017-06-14	70.86	71.22	70.49	70.73	2747062
2017-06-15	69.99	70.81	69.85	70.50	2670068
2017-06-16	71.10	71.59	70.84	71.47	1692061
2017-06-19	71.63	71.87	71.40	71.86	1039053
2017-06-20	71.32	71.43	70.74	70.95	1148489
2017-06-21	70.95	71.17	70.64	70.90	1600565
2017-06-22	70.49	70.49	69.82	69.87	1854615
2017-06-23	70.38	70.54	70.07	70.11	957850
2017-06-26	70.59	70.65	69.98	70.00	773920
2017-06-27	69.83	69.95	69.32	69.36	2590223
2017-06-28	69.78	70.02	69.45	69.68	1430988
2017-06-29	68.82	68.82	67.96	68.41	1980281
2017-06-30	68.41	68.91	68.27	68.54	2253444
2017-07-03	68.19	68.29	67.91	68.03	721725
2017-07-05	67.93	68.42	67.86	68.16	1591682
2017-07-06	67.25	67.70	67.17	67.28	1825284
2017-07-07	67.65	67.68	67.28	67.36	1577507
2017-07-10	67.03	67.32	66.44	66.44	2953874
2017-07-11	66.81	66.95	66.40	66.50	2118311
2017-07-12	67.75	68.28	67.73	68.19	1765530
2017-07-13	68.67	68.67	68.13	68.26	3353440
2017-07-14	68.75	69.46	68.59	69.28	1799684
2017-07-17	69.50	69.53	68.76	68.97	2599850
2017-07-18	68.06	68.61	67.70	68.12	2445222
2017-07-19	68.81	69.47	68.60	69.40	2217797
2017-07-20	69.66	70.53	69.46	70.00	4020941
2017-07-21	70.81	71.74	70.65	71.55	4965455
2017-07-24	71.25	71.25	68.39	69.25	22860711
2017-07-25	69.17	70.85	68.45	69.21	104557135
2017-07-26	70.09	70.11	68.70	68.70	38051097
2017-07-27	70.07	70.40	69.30	69.85	21881438
2017-07-28	69.07	69.10	60.15	64.93	33921565
2017-07-31	62.51	63.23	61.91	62.52	13840593
2017-08-01	63.76	63.92	63.44	63.59	13267873
2017-08-02	64.02	64.25	63.61	64.05	9395388
2017-08-03	65.11	65.74	64.86	65.19	6463423
2017-08-04	66.49	66.52	65.46	65.87	6076368
2017-08-07	65.63	65.99	65.14	65.39	4917343
2017-08-08	65.36	65.45	64.03	64.08	6698864
2017-08-09	64.51	64.74	64.30	64.48	4314207
2017-08-10	64.26	64.26	62.88	62.88	4532307
2017-08-11	63.18	63.25	62.80	62.91	4161739
2017-08-14	62.96	63.08	62.76	62.81	3632025
2017-08-15	63.19	63.50	62.99	62.62	3810020
2017-08-16	62.56	62.75	62.51	62.61	1696283
2017-08-17	62.56	62.60	61.35	61.35	3724077
2017-08-18	61.14	61.14	60.80	60.80	2919541
2017-08-21	61.32	61.64	61.22	61.44	3697976
2017-08-22	61.43	61.55	60.71	60.88	4679640
2017-08-23	60.50	60.98	60.30	60.94	3919667
2017-08-24	62.02	62.28	61.62	61.80	4110469
2017-08-25	62.28	62.41	61.70	61.75	2418835
2017-08-28	61.84	62.18	61.67	61.91	2510161
2017-08-29	61.52	61.66	61.25	61.50	1921596
2017-08-30	61.84	61.89	61.35	61.62	1836177
2017-08-31	61.92	62.43	61.81	62.12	2805404
2017-09-01	62.59	62.77	62.43	62.67	2075772
2017-09-05	62.40	62.50	61.83	62.15	1672146
2017-09-06	62.75	63.21	62.69	62.79	2255972
2017-09-07	64.04	64.38	63.76	63.83	3877039
2017-09-08	64.66	64.85	64.42	64.51	3622876
2017-09-11	64.57	64.73	64.36	64.45	1282001
2017-09-12	63.63	63.94	63.42	63.66	1542037
2017-09-13	63.58	63.79	63.34	63.39	1399159
2017-09-14	63.33	63.40	62.60	62.99	2429396
2017-09-15	63.68	65.00	63.40	63.99	3906718
2017-09-18	63.46	63.63	63.00	63.30	1926341
2017-09-19	63.24	63.28	62.50	62.63	1594668
2017-09-20	62.66	62.70	61.79	62.04	1626500
2017-09-21	61.60	61.92	61.50	61.70	1488165
2017-09-22	62.37	62.40	62.07	62.23	1501114
2017-09-25	61.92	62.04	61.52	61.99	1813414
2017-09-26	61.71	62.77	61.64	62.41	3059266
2017-09-27	62.82	63.22	62.78	63.07	2516544
2017-09-28	62.42	62.61	62.24	62.50	1785331
2017-09-29	62.91	62.94	62.42	62.45	1786475
2017-10-02	62.20	62.63	62.12	62.44	1633384
2017-10-03	61.98	62.41	61.92	62.18	1408197
2017-10-04	62.47	63.09	62.45	62.90	2024136
2017-10-05	61.98	61.99	61.34	61.38	2120785
2017-10-06	62.29	62.53	61.87	62.33	6406397
2017-10-09	63.07	63.40	62.79	63.19	35159487
2017-10-10	64.05	64.76	63.92	64.74	4159343
2017-10-11	64.66	64.92	64.46	64.80	2551995
2017-10-12	64.56	64.57	64.08	64.46	2243553
2017-10-13	64.40	64.74	64.37	64.48	1138653
2017-10-16	64.46	64.66	64.27	64.38	1003714
2017-10-17	64.28	64.31	63.90	64.21	1856035
2017-10-18	63.97	64.22	63.92	64.02	910002
2017-10-19	63.61	63.82	63.16	63.47	1432506
2017-10-20	63.82	64.24	63.80	64.19	1274326
2017-10-23	64.42	64.60	64.02	64.25	2109449
2017-10-24	63.22	63.38	62.88	63.26	1701813
2017-10-25	65.19	65.33	64.03	64.53	2817548
2017-10-26	65.35	65.71	65.19	65.44	3830438
2017-10-27	65.62	65.97	65.37	65.58	2268658
2017-10-30	65.35	65.49	64.58	64.62	1465393
2017-10-31	64.38	64.66	63.97	64.40	1442558
2017-11-01	65.01	65.18	64.59	64.79	3346210
2017-11-02	64.65	64.89	64.34	64.71	1497492
2017-11-03	65.09	65.38	65.05	65.35	1470745
2017-11-06	64.98	65.20	64.88	65.05	1191816
2017-11-07	64.32	64.97	64.31	64.89	1462629
2017-11-08	64.78	65.15	64.77	65.11	1336031
2017-11-09	64.84	65.05	64.64	64.94	2487005
2017-11-10	65.05	65.08	64.66	65.00	1271396
2017-11-13	64.87	64.92	64.62	64.71	860460
2017-11-14	64.16	64.36	63.82	64.19	1239891
2017-11-15	64.40	64.47	64.09	64.15	1551954
2017-11-16	64.97	65.63	64.94	65.57	2355395
2017-11-17	65.82	66.46	65.63	66.18	2839283
2017-11-20	65.85	66.41	65.81	66.13	3282685
2017-11-21	66.78	67.44	66.77	67.41	2607377
2017-11-22	67.07	67.13	66.60	66.80	1368611
2017-11-24	66.79	66.81	66.47	66.78	575950
2017-11-27	66.76	66.81	66.17	66.20	833554
2017-11-28	65.88	66.19	65.53	66.16	1224089
2017-11-29	65.06	65.42	64.43	64.77	1886741
2017-11-30	64.66	64.69	63.39	63.63	4707891
2017-12-01	63.66	64.92	63.64	64.74	2299555
2017-12-04	64.29	64.96	64.17	64.95	2173710
2017-12-05	65.05	65.50	65.02	65.46	2212080
2017-12-06	66.72	67.94	66.60	67.84	3608741
2017-12-07	66.70	66.71	66.19	66.51	1907340
2017-12-08	66.30	66.80	66.04	66.76	1813436
2017-12-11	66.93	67.18	66.79	67.15	1839237
2017-12-12	67.15	67.51	67.12	67.30	2010243
2017-12-13	67.08	67.65	67.08	67.36	2604059
2017-12-14	66.32	66.64	65.32	65.78	2829787
2017-12-15	66.09	66.31	65.71	65.86	2995454
2017-12-18	66.85	67.03	66.34	66.75	2675752
2017-12-19	66.18	67.34	66.17	66.58	2552933
2017-12-20	66.56	66.56	65.85	65.96	1540238
2017-12-21	66.89	67.30	66.68	66.70	1637792
2017-12-22	66.89	66.94	66.43	66.60	920450
2017-12-26	66.54	66.72	66.32	66.38	770875
2017-12-27	67.22	67.26	66.86	66.40	2056956
2017-12-28	66.90	66.92	66.37	66.53	1968375
2017-12-29	67.05	67.56	66.83	66.99	1846186
2018-01-02	67.71	67.74	66.67	67.18	2744360
2018-01-03	66.89	67.22	66.55	66.62	1114111
2018-01-04	66.61	66.89	66.28	66.31	1259299
2018-01-05	67.00	67.44	66.88	67.29	813091
2018-01-08	66.91	67.07	66.57	66.97	822092
2018-01-09	67.35	67.42	66.60	66.89	1541637
2018-01-10	67.18	67.26	66.86	67.15	1562277
2018-01-11	68.10	68.49	68.07	68.15	1442174
2018-01-12	67.96	68.24	67.55	67.79	1172644
2018-01-16	69.03	69.42	68.89	69.13	2212773
2018-01-17	69.22	69.64	69.02	69.38	1265040
2018-01-18	68.62	68.82	68.38	68.56	1292277
2018-01-19	69.14	70.39	69.14	70.30	2232928
2018-01-22	70.26	70.44	70.11	70.31	2167906
2018-01-23	70.71	71.45	70.47	71.36	1784067
2018-01-24	71.14	71.31	70.64	71.05	2678637
2018-01-25	70.09	70.24	68.44	68.60	3444060
2018-01-26	68.87	70.09	68.82	70.07	2039745
2018-01-29	68.92	68.92	68.12	68.47	1370066
2018-01-30	68.66	68.89	68.00	68.62	1301016
2018-01-31	68.62	68.77	67.92	68.10	2568532
2018-02-01	68.46	68.73	68.33	68.49	1258330
2018-02-02	67.38	67.53	66.60	66.63	1346794
2018-02-05	65.46	65.60	63.43	63.43	2574040
2018-02-06	63.06	64.63	62.83	64.51	2018044
2018-02-07	63.72	65.06	63.68	63.79	1316608
2018-02-08	63.56	63.60	62.10	62.11	1679479
2018-02-09	61.73	62.00	60.33	61.15	2257754
2018-02-12	61.91	62.55	61.76	62.21	1299277
2018-02-13	61.10	61.67	61.04	61.50	2587189
2018-02-14	61.69	62.53	61.67	62.30	1581786
2018-02-15	62.21	62.93	62.02	62.85	942234
2018-02-16	62.22	63.04	62.16	62.43	1574591
2018-02-20	62.57	62.98	62.41	62.49	1605784
2018-02-21	62.42	62.59	61.70	61.70	2484691
2018-02-22	59.87	60.96	59.60	60.41	3040822
2018-02-23	62.26	62.81	62.03	62.78	1578316
2018-02-26	62.59	62.75	62.22	62.62	1665499
2018-02-27	61.90	61.99	60.79	60.82	1277878
2018-02-28	60.19	60.23	59.04	59.06	3258183
2018-03-01	58.70	59.35	58.00	58.80	2445640
2018-03-02	58.18	58.70	58.14	58.67	2741410
2018-03-05	58.00	58.91	57.97	58.75	1696399
2018-03-06	58.80	58.80	58.42	58.61	1248884
2018-03-07	58.84	58.92	58.14	58.51	1250310
2018-03-08	58.73	59.41	58.64	59.30	2348312
2018-03-09	59.35	59.56	58.97	59.17	986081
2018-03-12	59.36	59.55	58.93	59.02	1049888
2018-03-13	58.53	58.78	58.18	58.24	1356362
2018-03-14	59.22	59.28	58.63	58.76	2215099
2018-03-15	59.29	59.75	58.45	58.57	2103627
2018-03-16	58.32	58.66	57.89	57.93	2132408
2018-03-19	57.25	57.34	56.32	56.49	2010404
2018-03-20	56.34	56.59	55.69	55.78	2147216
2018-03-21	55.13	55.35	54.26	53.73	2336223
2018-03-22	53.52	54.81	53.38	54.06	2706308
2018-03-23	55.62	55.78	54.77	54.83	3632555
2018-03-26	55.47	55.79	55.15	55.71	2127881
2018-03-27	55.77	56.07	55.37	55.58	1727870
2018-03-28	56.34	57.56	56.24	57.33	2712472
2018-03-29	58.21	58.73	57.68	57.69	4162269
2018-04-02	57.47	57.66	56.71	56.98	1330311
2018-04-03	58.26	58.75	57.92	58.56	2977879
2018-04-04	58.72	59.82	58.61	59.66	2309988
2018-04-05	59.71	60.19	59.44	60.07	1180326
2018-04-06	60.28	60.80	60.15	60.27	2170168
2018-04-09	60.80	60.81	60.25	60.30	1750649
2018-04-10	60.48	60.50	59.81	60.01	1542575
2018-04-11	59.90	60.35	59.37	59.41	1062131
2018-04-12	59.51	59.55	58.84	59.01	864563
2018-04-13	58.83	58.95	58.65	58.83	1706970
2018-04-16	58.16	58.22	57.79	57.86	3477205
2018-04-17	57.30	57.35	56.64	56.75	2768002
2018-04-18	55.89	55.91	54.61	54.84	2723495
2018-04-19	53.87	53.90	50.82	52.24	8722585
2018-04-20	51.93	52.09	51.66	51.77	3457770
2018-04-23	52.52	52.64	51.93	52.54	2833051
2018-04-24	51.97	52.34	51.69	52.10	2475220
2018-04-25	52.96	53.71	52.59	53.60	2981325
2018-04-26	54.62	55.33	53.97	55.24	4440128
2018-04-27	55.23	55.76	55.11	55.22	2247950
2018-04-30	55.03	55.19	54.59	54.62	1496333
2018-05-01	52.99	53.32	52.79	52.95	2318869
2018-05-02	53.80	53.80	52.91	52.96	2257465
2018-05-03	53.06	53.15	52.48	52.58	4170027
2018-05-04	52.48	52.97	52.46	52.63	2801901
2018-05-07	52.72	52.82	52.25	52.41	1240379
2018-05-08	52.06	52.16	51.21	51.40	2718268
2018-05-09	52.20	53.29	52.15	52.74	3541914
2018-05-10	52.54	52.88	52.33	52.68	1658481
2018-05-11	52.49	52.61	51.47	51.50	2734163
2018-05-14	51.95	52.01	51.51	51.54	2241730
2018-05-15	51.43	51.83	51.23	51.51	1992832
2018-05-16	51.84	51.93	51.58	51.68	1463642
2018-05-17	51.82	51.83	51.16	51.41	3046631
2018-05-18	51.51	51.55	50.98	51.06	2128437
2018-05-21	50.55	50.62	50.30	50.39	1871552
2018-05-22	50.48	50.76	50.42	50.52	3511661
2018-05-23	50.85	50.96	50.08	50.40	1455731
2018-05-24	50.98	51.09	50.58	50.66	2008395
2018-05-25	50.96	51.57	50.94	51.16	2720454
2018-05-29	50.26	50.64	49.99	50.30	2022287
2018-05-30	50.31	50.90	50.13	50.83	5597788
2018-05-31	51.59	51.59	50.79	51.20	2639545
2018-06-01	51.21	51.23	50.71	50.77	1825665
2018-06-04	51.04	51.15	50.54	50.70	1175861
2018-06-05	50.26	50.29	49.64	49.69	2175020
2018-06-06	49.69	49.75	49.49	49.69	1657517
2018-06-07	49.12	49.18	48.71	48.85	2832146
2018-06-08	48.83	49.36	48.83	49.31	2019652
2018-06-11	49.86	50.53	49.72	50.37	1498355
2018-06-12	49.57	49.74	49.22	49.30	1606627
2018-06-13	49.71	49.79	49.46	49.50	1511786
2018-06-14	49.75	50.10	49.46	49.60	1472915
2018-06-15	49.33	49.61	49.10	49.34	3059442
2018-06-18	48.62	48.65	48.00	48.34	1874546
2018-06-19	48.48	48.76	48.45	48.55	1055010
2018-06-20	50.11	50.13	49.67	49.84	2408165
2018-06-21	50.67	50.90	50.42	50.50	2338306
2018-06-22	51.25	51.82	51.25	51.53	3499675
2018-06-25	50.64	50.79	50.13	50.36	2382037
2018-06-26	50.54	50.58	49.48	49.64	3122712
2018-06-27	49.65	49.76	49.13	48.52	2302116
2018-06-28	50.41	50.95	50.24	50.75	1877798
2018-06-29	50.97	50.98	50.31	50.45	1167331
2018-07-02	49.83	50.33	49.77	50.08	1168441
2018-07-03	51.68	51.69	51.16	51.18	1283845
2018-07-05	51.65	51.69	51.26	51.69	1315710
2018-07-06	51.73	51.94	51.63	51.78	796621
2018-07-09	52.37	52.44	52.02	52.21	1655803
2018-07-10	51.87	52.31	51.69	52.25	1144241
2018-07-11	51.48	51.71	51.23	51.38	943372
2018-07-12	51.51	52.00	51.42	51.74	879017
2018-07-13	51.68	51.84	51.63	51.80	653266
2018-07-16	51.37	51.49	50.93	51.09	902893
2018-07-17	50.28	50.47	50.05	50.19	1420243
2018-07-18	50.59	50.60	49.96	50.15	1046387
2018-07-19	49.59	50.71	49.11	50.65	3671300
2018-07-20	51.65	52.11	51.55	51.81	2086558
2018-07-23	51.47	51.75	51.11	51.40	1151769
2018-07-24	51.91	52.17	51.71	51.92	1248181
2018-07-25	52.30	52.34	51.80	51.85	1233126
2018-07-26	54.97	55.22	54.41	54.44	2473203
2018-07-27	54.16	54.20	53.64	53.83	1852105
2018-07-30	54.53	54.68	54.38	54.53	1271189
2018-07-31	55.69	55.77	54.65	54.78	1360952
2018-08-01	54.98	54.99	54.58	54.80	1885151
2018-08-02	54.47	54.52	53.93	54.25	1135352
2018-08-03	54.08	54.59	53.94	54.55	832451
2018-08-06	53.91	54.06	53.67	53.82	691347
2018-08-07	54.19	54.27	53.85	53.94	940852
2018-08-08	54.12	54.24	53.78	54.01	1231516
2018-08-09	53.66	54.18	53.48	54.08	1225809
2018-08-10	53.15	53.50	52.86	53.39	1927230
2018-08-13	52.80	53.28	52.76	53.15	1973485
2018-08-14	53.18	53.42	53.09	53.35	1415578
2018-08-15	51.94	53.03	51.74	52.94	3099286
2018-08-16	52.65	53.29	52.62	53.09	2518424
2018-08-17	53.33	53.80	53.27	53.69	1024594
2018-08-20	53.90	54.19	53.83	53.89	777034
2018-08-21	54.03	54.03	53.11	53.33	1113224
2018-08-22	53.21	53.25	52.73	52.73	676296
2018-08-23	52.18	52.22	51.79	51.95	1493630
2018-08-24	50.99	50.99	50.19	50.28	1184164
2018-08-27	50.56	50.97	50.51	50.87	978164
2018-08-28	50.16	50.38	49.90	50.02	1192395
2018-08-29	49.96	50.00	49.75	49.79	1008717
2018-08-30	49.14	49.34	48.94	49.03	910289
2018-08-31	48.80	48.94	48.18	48.38	1302107
2018-09-04	48.05	48.17	47.87	47.91	1197505
2018-09-05	47.70	48.14	47.64	48.11	3034020
2018-09-06	47.90	47.97	47.45	47.57	1425478
2018-09-07	47.37	47.75	47.34	47.53	1096238
2018-09-10	47.98	47.99	47.34	47.35	1857519
2018-09-11	46.50	46.51	46.07	46.24	1601883
2018-09-12	46.72	49.40	46.34	49.02	5269388
2018-09-13	48.18	48.58	47.74	48.31	2034211
2018-09-14	48.49	48.52	47.78	47.94	1457354
2018-09-17	48.04	48.41	47.97	48.13	1422320
2018-09-18	47.57	47.76	47.17	47.33	1476049
2018-09-19	46.48	47.06	46.45	46.86	1833332
2018-09-20	47.10	47.22	46.55	47.07	2665195
2018-09-21	46.98	47.49	46.75	47.42	1553704
2018-09-24	46.40	46.69	46.23	46.34	1731299
2018-09-25	46.73	46.87	46.33	46.47	2340980
2018-09-26	46.70	47.18	46.59	46.68	1430346
2018-09-27	46.81	47.43	46.59	47.03	1526917
2018-09-28	47.19	47.28	46.57	46.63	996450
2018-10-01	46.44	46.51	45.47	45.68	2176747
2018-10-02	45.83	46.54	45.75	46.39	1666606
2018-10-03	46.69	46.83	45.94	45.34	1699393
2018-10-04	44.65	45.21	44.58	45.17	1288821
2018-10-05	44.90	45.17	44.71	44.82	2141427
2018-10-08	44.87	45.02	43.53	44.59	6916154
2018-10-09	44.40	44.84	44.19	44.48	4891363
2018-10-10	45.17	45.91	44.91	44.92	4573012
2018-10-11	45.60	45.70	44.03	44.34	3910298
2018-10-12	43.93	43.94	42.81	43.27	3963163
2018-10-15	43.29	43.88	43.24	43.41	3876250
2018-10-16	43.23	43.23	41.69	41.92	3961463
2018-10-17	42.85	43.57	42.77	43.08	4907695
2018-10-18	42.27	43.25	42.21	42.40	3213968
2018-10-19	42.66	43.40	42.64	43.30	2259916
2018-10-22	43.71	43.86	43.35	43.47	3334148
2018-10-23	45.63	46.02	44.81	45.51	4426019
2018-10-24	45.80	45.80	45.31	45.41	3135182
2018-10-25	45.84	46.50	45.47	46.17	3609293
2018-10-26	46.06	46.39	45.58	45.82	4363857
2018-10-29	46.36	46.40	45.09	45.36	3039988
2018-10-30	44.30	44.64	43.66	43.81	2502157
2018-10-31	43.77	43.78	43.19	43.40	1921624
2018-11-01	43.91	44.55	43.84	44.30	1724400
2018-11-02	43.65	44.06	43.12	43.51	1769439
2018-11-05	44.53	44.87	44.14	44.19	1947144
2018-11-06	43.10	43.92	42.79	43.77	2427917
2018-11-07	45.27	45.33	44.80	45.16	2195629
2018-11-08	44.38	44.56	43.49	43.60	2785049
2018-11-09	43.79	43.92	41.48	41.75	5009133
2018-11-12	38.78	39.02	38.04	38.08	8819974
2018-11-13	37.67	37.72	36.76	37.04	7819622
2018-11-14	37.60	37.67	36.25	36.51	4177780
2018-11-15	36.36	36.41	34.87	35.18	9665646
2018-11-16	34.86	35.24	34.34	34.54	7377585
2018-11-19	34.98	35.25	34.44	34.62	5165712
2018-11-20	35.00	35.19	34.12	34.19	8524934
2018-11-21	34.62	34.87	34.39	34.59	4301896
2018-11-23	35.40	35.47	34.61	34.80	3733296
2018-11-26	34.66	34.91	34.59	34.87	2670717
2018-11-27	35.05	35.09	34.37	34.41	4505917
2018-11-28	35.20	35.55	34.70	35.53	5861392
2018-11-29	35.57	36.03	35.33	35.48	3241138
2018-11-30	35.13	35.23	34.48	34.87	3652412
2018-12-03	35.47	35.64	35.30	35.53	2618785
2018-12-04	35.26	35.33	34.20	34.24	3531801
2018-12-06	35.02	35.10	34.01	34.59	5117429
2018-12-07	34.37	34.47	33.53	33.70	3067560
2018-12-10	34.56	34.56	34.01	34.30	4022512
2018-12-11	34.79	34.79	33.51	33.63	5072354
2018-12-12	34.64	34.96	34.31	34.33	3937735
2018-12-13	34.21	34.34	33.60	33.94	3212309
2018-12-14	33.22	33.48	33.00	33.08	2661328
2018-12-17	33.35	33.44	32.56	32.72	2486420
2018-12-18	32.83	32.85	32.12	32.20	2806645
2018-12-19	32.33	32.58	31.57	31.83	3950672
2018-12-20	32.63	32.72	31.72	32.04	4155928
2018-12-21	31.93	32.12	31.22	31.33	5024945
2018-12-24	31.83	31.98	31.35	31.50	2533372
2018-12-26	31.51	31.89	30.73	31.19	3048435
2018-12-27	31.03	31.42	30.67	31.40	3517577
2018-12-28	32.65	32.71	32.18	32.48	4646567
2018-12-31	31.99	32.03	31.07	31.86	7008274
2019-01-02	31.23	31.60	31.03	31.54	3828929
2019-01-03	31.31	31.78	31.28	31.61	4838717
2019-01-04	32.19	33.07	32.14	32.99	3637629
2019-01-07	31.93	32.02	31.36	31.71	4012123
2019-01-08	32.00	32.17	31.72	32.01	3408072
2019-01-09	31.92	32.11	31.77	31.79	4285414
2019-01-10	32.08	32.52	32.05	32.17	4351396
2019-01-11	32.35	32.88	32.21	32.70	2763960
2019-01-14	32.52	32.55	32.20	32.26	2370371
2019-01-15	32.28	32.45	31.94	32.23	4342628
2019-01-16	32.08	32.34	31.86	32.10	2636335
2019-01-17	32.45	32.91	32.39	32.74	3286400
2019-01-18	32.58	33.04	32.45	32.90	5269844
2019-01-22	33.09	33.19	32.22	32.41	4701972
2019-01-23	32.39	32.43	32.06	32.37	4605652
2019-01-24	32.00	32.02	31.24	31.48	4708185
2019-01-25	31.42	31.67	31.31	31.41	3472357
2019-01-28	30.95	32.08	30.91	32.00	5327648
2019-01-29	32.90	33.36	32.74	33.29	4468399
2019-01-30	34.25	34.61	34.17	34.57	4109677
2019-01-31	35.18	35.31	34.63	35.28	3518008
2019-02-01	35.55	35.78	35.31	35.48	3305520
2019-02-04	35.25	35.29	34.78	35.17	1627348
2019-02-05	36.03	36.03	35.76	35.98	2156122
2019-02-06	35.65	35.80	35.28	35.47	1421547
2019-02-07	36.06	36.21	35.33	35.47	2334107
2019-02-08	35.01	35.16	34.71	35.15	1769141
2019-02-11	35.44	35.51	35.21	35.41	1481729
2019-02-12	35.10	35.63	35.10	35.54	1727751
2019-02-13	36.48	36.56	36.03	36.06	2528167
2019-02-14	36.32	36.37	35.96	36.33	2438474
2019-02-15	36.62	36.75	36.52	36.72	1542627
2019-02-19	36.48	36.77	36.33	36.65	1729436
2019-02-20	36.88	37.53	36.87	37.36	1699477
2019-02-21	36.68	37.13	36.55	36.92	1370246
2019-02-22	37.23	37.82	37.17	37.78	2355326
2019-02-25	37.73	38.06	37.66	37.81	3691030
2019-02-26	37.31	37.90	37.23	37.73	2424827
2019-02-27	37.48	37.61	37.16	37.25	2888108
2019-02-28	36.63	36.91	36.53	36.74	2813724
2019-03-01	37.44	38.03	37.44	37.95	2116353
2019-03-04	38.14	38.18	37.59	37.76	1587932
2019-03-05	37.85	39.24	37.77	38.46	3215545
2019-03-06	39.65	40.25	39.51	40.18	4752883
2019-03-07	40.98	41.01	39.91	39.99	3328001
2019-03-08	39.99	40.38	39.79	39.99	2047757
2019-03-11	39.74	40.28	39.69	40.19	2520912
2019-03-12	40.27	40.58	40.05	40.24	2090278
2019-03-13	39.75	39.81	39.22	39.43	2677549
2019-03-14	39.91	40.10	39.25	39.56	2915531
2019-03-15	40.25	40.97	40.25	40.85	4162943
2019-03-18	41.59	41.80	41.35	41.67	3109922
2019-03-19	42.14	42.59	41.13	41.51	3515492
2019-03-20	42.22	42.28	41.80	41.53	2937435
2019-03-21	41.38	41.62	41.34	41.42	2421134
2019-03-22	40.98	41.19	40.54	40.54	2129257
2019-03-25	40.00	40.56	39.99	40.31	1649966
2019-03-26	40.83	41.00	40.62	40.85	1041105
2019-03-27	40.51	40.94	40.41	40.77	1640563
2019-03-28	41.07	41.37	40.99	41.22	1720074
2019-03-29	41.49	41.77	41.28	41.72	1735241
2019-04-01	41.40	41.55	41.01	41.09	1413722
2019-04-02	41.67	41.72	41.34	41.43	1546855
2019-04-03	40.64	40.93	40.15	40.27	2793464
2019-04-04	40.66	41.11	40.59	41.05	2071508
2019-04-05	40.43	40.76	40.41	40.75	1230218
2019-04-08	40.68	40.73	40.53	40.72	1116641
2019-04-09	40.60	40.72	40.44	40.48	1189781
2019-04-10	40.46	40.69	40.40	40.46	3420144
2019-04-11	40.30	40.45	39.97	40.08	5336320
2019-04-12	40.06	40.65	40.06	40.63	4055760
2019-04-15	40.83	41.06	40.79	41.02	1666839
2019-04-16	40.93	40.96	40.62	40.82	1361654
2019-04-17	40.75	40.81	40.33	40.37	1860921
2019-04-18	40.41	40.50	38.90	39.78	3829428
2019-04-22	39.75	39.94	39.59	39.67	1255798
2019-04-23	40.00	40.08	39.71	39.77	1477964
2019-04-24	39.27	39.51	39.21	39.32	1299908
2019-04-25	38.15	38.45	37.68	38.24	2458765
2019-04-26	38.19	38.86	38.19	38.80	1180676
2019-04-29	38.84	39.01	38.78	38.85	1675453
2019-04-30	38.64	39.44	38.62	39.20	2313644
2019-05-01	38.76	38.82	37.96	37.97	1964357
2019-05-02	37.52	37.64	37.39	37.50	2017183
2019-05-03	37.69	38.21	37.69	38.14	1349616
2019-05-06	37.39	37.99	37.34	37.94	903182
2019-05-07	37.50	37.71	37.31	37.48	1728073
2019-05-08	36.45	37.21	36.39	37.04	2166224
2019-05-09	37.65	37.98	37.42	37.89	1276817
2019-05-10	37.24	37.60	37.03	37.60	2399916
2019-05-13	37.16	37.35	37.11	37.21	1264072
2019-05-14	37.03	37.41	37.00	37.22	1424215
2019-05-15	36.98	37.61	36.95	37.56	1426869
2019-05-16	37.17	37.62	37.16	37.36	1328701
2019-05-17	37.49	37.79	37.43	37.59	989597
2019-05-20	37.43	37.91	37.40	37.75	809276
2019-05-21	38.26	38.27	37.85	37.95	961456
2019-05-22	37.64	37.95	37.57	37.81	1073146
2019-05-23	37.43	37.49	37.13	37.49	989328
2019-05-24	38.03	38.21	37.77	37.86	1332365
2019-05-28	36.76	36.76	36.08	36.32	4639025
2019-05-29	35.08	35.80	34.93	35.76	3537742
2019-05-30	35.76	35.84	35.47	35.61	2105438
2019-05-31	34.88	34.89	34.62	34.67	1412306
2019-06-03	35.10	35.27	34.83	35.21	1253456
2019-06-04	36.00	36.14	35.66	36.10	1335762
2019-06-05	36.32	36.32	35.81	35.95	866544
2019-06-06	36.88	37.15	36.74	36.87	1942360
2019-06-07	38.25	38.49	38.01	38.31	1962593
2019-06-10	38.53	38.54	38.07	38.32	1093437
2019-06-11	38.65	39.04	38.33	38.90	1133258
2019-06-12	37.23	37.48	36.91	36.96	1592204
2019-06-13	36.99	37.06	36.74	36.95	1341550
2019-06-14	36.33	36.53	36.27	36.30	1639908
2019-06-17	35.68	35.87	35.64	35.72	1360897
2019-06-18	35.97	36.15	35.76	35.80	1005050
2019-06-19	35.36	35.62	35.20	35.47	849547
2019-06-20	35.43	35.75	35.40	35.68	977544
2019-06-21	35.10	35.52	35.06	35.33	1704189
2019-06-24	35.24	35.54	35.20	35.20	1291380
2019-06-25	35.65	35.88	35.59	35.77	1019199
2019-06-26	35.50	35.76	35.38	34.86	1624614
2019-06-27	35.11	35.15	34.71	34.94	932275
2019-06-28	35.04	35.05	34.82	34.87	935169
2019-07-01	35.83	36.26	35.43	35.53	3480231
2019-07-02	36.49	36.65	36.26	36.62	3769963
2019-07-03	37.33	37.43	37.17	37.37	2777074
2019-07-05	37.76	37.79	37.13	37.52	1669238
2019-07-08	37.74	38.03	37.66	37.75	1963464
2019-07-09	37.11	37.16	36.70	36.78	1026161
2019-07-10	36.97	37.12	36.82	36.94	950665
2019-07-11	36.21	36.51	36.20	36.49	1173812
2019-07-12	36.38	36.56	36.16	36.29	1229270
2019-07-15	36.69	36.81	36.54	36.65	1436115
2019-07-16	36.68	36.72	36.38	36.56	1678333
2019-07-17	36.60	36.64	36.25	36.45	1187286
2019-07-18	37.78	39.24	37.72	38.96	3087572
2019-07-19	38.83	39.09	38.32	38.42	1640495
2019-07-22	38.12	38.27	37.94	38.00	1152584
2019-07-23	38.31	38.42	37.55	37.68	2399015
2019-07-24	37.51	37.82	37.20	37.29	2195892
2019-07-25	37.79	37.82	37.29	37.37	1825610
2019-07-26	37.65	37.70	37.14	37.28	2419329
2019-07-29	37.89	38.15	37.36	37.39	2941426
2019-07-30	36.50	36.59	35.83	36.01	2281249
2019-07-31	35.98	36.22	35.23	35.61	1944996
2019-08-01	37.49	38.32	37.39	37.70	2223034
2019-08-02	38.32	38.35	37.52	37.70	1512570
2019-08-05	36.62	36.70	35.78	36.05	1954273
2019-08-06	36.50	36.56	36.01	36.27	1240854
2019-08-07	36.03	36.94	36.00	36.82	1291378
2019-08-08	37.25	37.58	37.16	37.57	1171387
2019-08-09	36.94	37.14	36.81	37.03	919321
2019-08-12	36.96	37.07	36.83	36.95	1131596
2019-08-13	36.46	36.87	36.36	36.77	1422553
2019-08-14	36.16	36.45	36.11	36.22	1874975
2019-08-15	36.79	37.16	36.71	36.99	1472498
2019-08-16	36.72	36.86	36.65	36.73	1225019
2019-08-19	36.73	36.95	36.62	36.62	1036140
2019-08-20	36.48	36.59	35.98	36.17	1222468
2019-08-21	36.74	36.85	36.57	36.72	646321
2019-08-22	36.36	36.71	36.31	36.57	846610
2019-08-23	36.63	36.77	36.00	36.08	893385
2019-08-26	36.35	36.52	35.97	36.11	727295
2019-08-27	35.80	36.16	34.11	34.18	4982040
2019-08-28	34.18	34.96	34.09	34.78	3048655
2019-08-29	35.11	35.17	34.70	34.98	1568910
2019-08-30	35.28	35.37	34.89	35.10	1079448
2019-09-03	34.86	35.26	34.78	35.24	911413
2019-09-04	35.26	35.49	35.12	35.48	1189648
2019-09-05	35.71	35.87	35.52	35.66	1341317
2019-09-06	35.71	36.13	35.65	35.98	1124445
2019-09-09	35.57	35.80	35.51	35.76	1077782
2019-09-10	36.03	36.81	35.99	36.81	1312575
2019-09-11	36.97	37.71	36.96	37.70	1327625
2019-09-12	38.14	38.18	37.69	37.99	1253384
2019-09-13	36.72	37.23	36.71	36.76	1574603
2019-09-16	36.24	36.45	36.00	36.01	1002685
2019-09-17	36.36	36.89	36.29	36.84	1014668
2019-09-18	37.00	37.19	36.70	36.91	940383
2019-09-19	36.87	37.06	36.46	36.48	1154185
2019-09-20	36.24	36.62	36.24	36.29	974132
2019-09-23	35.75	35.92	35.61	35.80	1363441
2019-09-24	35.40	35.52	35.23	35.26	1415323
2019-09-25	36.00	36.38	35.73	36.33	1845402
2019-09-26	36.09	36.40	35.92	36.02	2692663
2019-09-27	36.01	36.24	35.88	36.15	1177337
2019-09-30	36.74	37.12	36.69	36.90	975195
2019-10-01	36.91	36.94	36.49	36.76	1260674
2019-10-02	35.98	36.05	35.50	35.01	2075494
2019-10-03	34.57	34.80	34.47	34.69	1855174
2019-10-04	34.22	34.71	34.19	34.67	1798693
2019-10-07	34.59	34.91	34.52	34.71	1547812
2019-10-08	34.42	34.60	34.27	34.36	1953655
2019-10-09	34.47	34.56	34.35	34.47	1042038
2019-10-10	34.46	34.76	34.37	34.66	1608552
2019-10-11	34.12	34.57	33.73	34.36	3137358
2019-10-14	34.00	34.39	33.94	34.32	1880670
2019-10-15	34.56	34.74	34.40	34.60	2729176
2019-10-16	34.46	34.68	34.43	34.54	1108532
2019-10-17	34.71	34.96	34.45	34.91	1988204
2019-10-18	34.41	34.71	34.40	34.53	2381439
2019-10-21	34.61	34.74	34.45	34.57	1967925
2019-10-22	34.61	35.00	34.43	34.72	2678373
2019-10-23	35.00	35.55	34.94	35.52	3635778
2019-10-24	35.75	35.84	35.32	35.44	1709364
2019-10-25	34.85	35.01	34.62	34.80	2022450
2019-10-28	34.88	35.27	34.81	34.88	1193273
2019-10-29	34.62	35.23	34.61	35.12	1092683
2019-10-30	35.31	35.50	35.17	35.43	1185594
2019-10-31	35.33	35.38	34.85	34.96	1427817
2019-11-01	35.34	35.60	35.25	35.51	1125189
2019-11-04	35.89	36.16	35.73	35.85	1225887
2019-11-05	35.91	36.08	35.76	36.03	1194799
2019-11-06	36.61	36.62	36.37	36.40	1432695
2019-11-07	37.20	37.20	36.61	36.72	2137443
2019-11-08	36.89	37.06	36.74	37.06	1332200
2019-11-11	37.06	37.46	36.99	37.43	1324039
2019-11-12	37.43	37.72	37.39	37.67	864503
2019-11-13	37.37	37.51	37.06	37.15	1668933
2019-11-14	37.25	37.44	37.21	37.30	1167871
2019-11-15	36.60	36.87	36.41	36.84	1509456
2019-11-18	37.30	37.31	37.06	37.24	1501160
2019-11-19	37.75	37.77	37.15	37.20	1696814
2019-11-20	36.85	38.91	36.82	38.25	4615447
2019-11-21	38.18	38.38	37.89	38.35	2422307
2019-11-22	38.37	38.44	38.08	38.15	1012824
2019-11-25	38.64	38.98	38.44	38.93	1992121
2019-11-26	38.42	38.51	37.88	37.94	2237322
2019-11-27	39.31	39.73	39.29	39.57	2008734
2019-11-29	39.38	39.78	39.31	39.61	2510506
2019-12-02	39.61	39.73	39.24	39.70	1500799
2019-12-03	38.81	38.87	38.48	38.68	2119953
2019-12-04	38.72	39.04	38.66	38.77	1360741
2019-12-05	38.85	39.05	38.65	38.96	1162115
2019-12-06	39.23	39.41	39.15	39.33	1099961
2019-12-09	39.42	39.66	39.42	39.60	1508637
2019-12-10	39.26	39.58	39.15	39.31	1000159
2019-12-11	39.15	39.59	39.14	39.48	1213409
2019-12-12	39.34	39.67	39.27	39.40	1094956
2019-12-13	40.51	40.88	40.42	40.70	2195588
2019-12-16	42.38	42.61	42.17	42.24	2762297
2019-12-17	41.75	42.16	41.73	42.02	1630521
2019-12-18	42.49	42.51	42.16	42.49	1064421
2019-12-19	42.27	42.45	42.17	42.21	1327861
2019-12-20	42.81	42.91	42.50	42.50	1418052
2019-12-23	42.26	42.62	42.25	42.56	1153907
2019-12-24	42.73	42.91	42.72	42.80	873142
2019-12-26	42.00	42.30	41.93	42.25	996797
2019-12-27	42.64	42.69	42.45	42.52	1655560
2019-12-30	43.00	43.00	42.39	42.46	1280501
2019-12-31	42.27	42.47	42.17	42.46	1126207
2020-01-02	42.94	42.99	42.72	42.87	1450364
2020-01-03	43.61	43.94	43.52	43.66	2132204
2020-01-06	43.74	44.16	43.66	44.08	1884081
2020-01-07	44.50	44.74	44.32	44.73	1913024
2020-01-08	45.17	45.54	45.09	45.41	2714604
2020-01-09	45.44	45.50	45.10	45.39	1627828
2020-01-10	45.56	45.62	45.20	45.22	1337845
2020-01-13	45.18	45.41	45.06	45.40	1098107
2020-01-14	45.24	45.35	45.16	45.25	880786
2020-01-15	45.45	45.64	45.39	45.48	890706
2020-01-16	45.16	45.24	44.99	45.12	1110581
2020-01-17	45.03	45.18	45.01	45.11	671909
2020-01-21	44.35	44.71	44.23	44.57	1386978
2020-01-22	44.34	44.89	44.34	44.65	1277834
2020-01-23	44.55	44.72	44.42	44.56	886134
2020-01-24	44.63	44.70	44.43	44.55	932586
2020-01-27	43.55	44.05	43.46	43.76	940411
2020-01-28	43.73	44.03	43.68	43.87	942872
2020-01-29	43.72	44.12	43.69	43.84	824298
2020-01-30	43.85	44.09	43.56	44.05	1488145
2020-01-31	44.13	44.28	43.88	44.05	1403518
2020-02-03	43.95	44.30	43.91	44.05	1211277
2020-02-04	44.48	44.90	44.40	44.74	975346
2020-02-05	44.16	44.78	44.12	44.64	970254
2020-02-06	44.57	45.17	44.54	45.06	1104111
2020-02-07	44.58	44.60	44.36	44.46	1266734
2020-02-10	44.25	44.61	44.22	44.44	1336384
2020-02-11	44.86	44.97	44.77	44.77	1013558
2020-02-12	44.62	44.65	43.96	44.00	1375894
2020-02-13	43.95	44.26	43.56	44.03	1132868
2020-02-14	44.02	44.03	43.37	43.53	1459079
2020-02-18	43.22	43.40	42.99	43.20	1292455
2020-02-19	43.33	43.50	43.23	43.44	1046172
2020-02-20	42.84	43.36	42.80	43.28	1264535
2020-02-21	43.41	43.70	43.26	43.63	1301373
2020-02-24	41.89	42.25	41.65	41.71	3429468
2020-02-25	41.83	42.05	40.94	41.05	2342658
2020-02-26	40.86	41.69	40.81	41.15	1674114
2020-02-27	41.79	41.91	40.36	40.45	2274979
2020-02-28	39.31	39.84	38.45	39.80	2448628
2020-03-02	38.37	39.63	38.15	39.61	4891118
2020-03-03	39.71	40.51	39.23	39.76	4773664
2020-03-04	40.87	42.11	40.42	42.11	3007549
2020-03-05	41.46	42.28	41.36	42.04	3408569
2020-03-06	40.69	41.02	40.29	40.91	2704640
2020-03-09	38.57	39.98	38.26	38.83	3802666
2020-03-10	39.10	39.28	37.54	38.87	5680871
2020-03-11	38.06	38.38	36.88	37.26	4051498
2020-03-12	34.89	35.00	32.76	34.10	4359346
2020-03-13	34.85	35.54	33.05	35.54	5471402
2020-03-16	30.63	33.23	29.96	32.39	5316907
2020-03-17	32.20	33.69	31.58	33.69	4581507
2020-03-18	32.16	33.43	30.91	32.04	4395200
2020-03-19	30.30	32.19	29.99	31.79	5910617
2020-03-20	31.06	31.34	29.69	29.88	5221442
2020-03-23	28.57	29.18	27.32	27.64	5165800
2020-03-24	29.89	30.95	29.25	30.06	4961912
2020-03-25	30.06	31.75	29.62	30.43	5578254
2020-03-26	31.82	33.95	31.82	33.84	3341470
2020-03-27	32.41	33.32	31.77	32.32	2382134
2020-03-30	32.70	33.37	32.54	33.04	2596819
2020-03-31	33.85	34.71	33.71	34.19	2660902
2020-04-01	35.49	36.32	34.85	35.07	4798026
2020-04-02	36.59	36.99	35.87	36.90	4696138
2020-04-03	36.23	36.56	35.78	36.21	2138081
2020-04-06	36.24	36.90	36.18	36.67	2710504
2020-04-07	37.25	37.37	36.23	36.38	3533117
2020-04-08	36.50	36.84	35.95	36.59	1913487
2020-04-09	37.05	38.02	36.96	37.60	2303097
2020-04-13	37.50	37.73	37.27	37.38	1622018
2020-04-14	36.49	37.93	36.48	37.89	3564039
2020-04-15	37.04	37.16	36.61	36.70	2432190
2020-04-16	37.50	37.66	36.85	37.04	2032549
2020-04-17	37.43	37.67	36.90	37.50	1579401
2020-04-20	36.69	37.45	36.53	36.72	1718043
2020-04-21	35.94	36.37	35.44	35.62	1484610
2020-04-22	36.39	36.40	35.84	36.04	1147469
2020-04-23	36.25	36.80	36.22	36.29	1082483
2020-04-24	36.75	37.27	36.50	37.15	1343194
2020-04-27	37.36	37.81	37.01	37.80	2164849
2020-04-28	39.63	39.63	39.01	39.20	2641792
2020-04-29	39.60	40.04	39.32	40.02	3354427
2020-04-30	39.43	39.51	38.04	38.15	5203427
2020-05-01	37.81	37.93	37.04	37.34	2503115
2020-05-04	37.34	37.41	36.97	37.35	1383855
2020-05-05	37.55	38.02	37.47	37.80	1717393
2020-05-06	37.55	37.70	36.98	37.13	1708354
2020-05-07	37.17	37.34	36.78	36.99	1280930
2020-05-08	37.55	38.17	37.43	37.90	916854
2020-05-11	37.83	38.31	37.69	38.10	1233507
2020-05-12	39.29	39.42	38.32	38.32	1525267
2020-05-13	38.58	38.61	37.40	37.77	1596234
2020-05-14	36.98	37.39	36.64	37.12	1692474
2020-05-15	37.30	37.57	37.15	37.34	1498177
2020-05-18	38.00	38.33	37.98	38.14	1835061
2020-05-19	37.67	37.88	37.43	37.50	1154572
2020-05-20	38.08	38.51	37.81	38.51	1140521
2020-05-21	38.84	39.04	38.43	38.58	917832
2020-05-22	38.33	38.84	38.14	38.84	1225825
2020-05-26	39.35	39.83	39.19	39.64	1342330
2020-05-27	40.32	40.51	40.09	40.47	1294868
2020-05-28	40.91	41.02	40.45	40.45	1238051
2020-05-29	40.29	40.29	39.43	40.08	1950499
2020-06-01	40.20	40.81	40.18	40.79	1168482
2020-06-02	40.65	40.80	40.33	40.51	991571
2020-06-03	40.82	41.58	40.78	41.21	1550585
2020-06-04	40.74	41.05	40.53	40.98	1455133
2020-06-05	41.04	41.19	40.59	40.59	2412461
2020-06-08	40.20	40.45	39.95	40.40	2472336
2020-06-09	38.57	39.30	38.55	39.15	2392271
2020-06-10	40.20	40.59	39.92	40.16	2163641
2020-06-11	39.14	39.18	37.65	37.65	1970198
2020-06-12	38.55	38.64	37.55	38.12	1441617
2020-06-15	37.54	38.84	37.40	38.67	1843426
2020-06-16	39.46	40.03	39.29	39.71	1424869
2020-06-17	39.84	39.88	39.44	39.57	1246370
2020-06-18	39.00	39.56	38.98	39.44	1074795
2020-06-19	39.38	39.78	39.13	39.17	1758034
2020-06-22	39.88	39.88	39.39	39.71	1284047
2020-06-23	40.25	40.26	39.63	39.68	947039
2020-06-24	38.88	38.92	38.09	38.14	1563349
2020-06-25	38.59	39.49	38.26	39.31	2086398
2020-06-26	39.27	39.28	38.60	38.75	2340292
2020-06-29	38.68	39.13	38.62	39.13	1879946
2020-06-30	38.57	39.06	38.52	38.82	1813524
2020-07-01	38.87	39.52	38.86	39.31	1395252
2020-07-02	39.51	39.71	39.25	39.47	1011432
2020-07-06	39.15	39.58	39.15	39.54	1208444
2020-07-07	38.73	39.49	38.69	39.18	1283904
2020-07-08	38.85	39.05	38.45	38.13	2697847
2020-07-09	37.68	37.70	36.94	37.05	2412006
2020-07-10	36.73	37.25	36.72	37.23	2140249
2020-07-13	37.08	37.13	36.43	36.50	1896624
2020-07-14	36.50	36.95	36.41	36.88	1752156
2020-07-15	37.02	37.09	36.21	36.31	2350466
2020-07-16	35.77	36.06	35.62	35.62	2467305
2020-07-17	35.73	35.81	35.27	35.44	3122728
2020-07-20	34.81	34.83	34.33	34.68	3543179
2020-07-21	34.70	35.21	34.69	34.70	2854637
2020-07-22	34.71	34.79	34.33	34.77	2004131
2020-07-23	35.04	35.06	34.72	34.85	1779283
2020-07-24	34.76	35.02	34.47	34.60	1908402
2020-07-27	34.84	35.01	34.70	34.98	1238414
2020-07-28	35.40	35.76	35.25	35.30	2721779
2020-07-29	35.55	35.55	35.12	35.42	1846762
2020-07-30	35.12	35.14	34.77	35.08	2019032
2020-07-31	34.64	34.70	33.17	33.55	4008540
2020-08-03	33.51	33.57	33.21	33.31	3427237
2020-08-04	33.44	33.84	33.39	33.77	6923670
2020-08-05	33.77	33.86	33.55	33.58	2279955
2020-08-06	33.50	33.56	33.20	33.32	2025408
2020-08-07	32.80	33.25	32.75	33.22	2661851
2020-08-10	33.22	33.93	33.20	33.92	8129474
2020-08-11	34.43	34.60	34.00	34.00	4621564
2020-08-12	34.79	34.79	34.39	34.63	3643764
2020-08-13	34.74	34.76	33.78	33.84	2850212
2020-08-14	33.35	33.64	33.25	33.46	6464942
2020-08-17	33.70	34.16	33.65	33.99	2116718
2020-08-18	34.06	34.09	33.85	33.99	1752283
2020-08-19	34.03	34.17	33.63	33.70	1609674
2020-08-20	33.52	33.58	33.36	33.55	1544487
2020-08-21	33.35	33.92	33.12	33.82	2867510
2020-08-24	34.30	34.79	34.15	34.78	3301606
2020-08-25	34.27	34.35	33.88	34.21	3991398
2020-08-26	33.98	34.13	33.73	33.86	1812259
2020-08-27	34.28	34.48	33.90	34.10	1882076
2020-08-28	34.15	34.34	33.82	34.34	1796268
2020-08-31	34.19	34.21	33.75	33.77	1233738
2020-09-01	33.98	34.04	33.76	33.92	1872846
2020-09-02	34.17	34.53	34.11	34.47	1949870
2020-09-03	34.57	34.80	33.65	33.87	2402313
2020-09-04	34.31	34.38	33.68	34.14	2471927
2020-09-08	33.74	33.96	33.42	33.67	2471453
2020-09-09	34.73	35.23	34.70	34.88	2643223
2020-09-10	34.50	34.52	33.61	33.62	2712654
2020-09-11	34.17	34.22	33.79	34.05	1926396
2020-09-14	34.33	34.34	34.08	34.20	1605883
2020-09-15	35.13	35.23	34.78	34.87	1638382
2020-09-16	34.78	35.26	34.68	34.81	1444296
2020-09-17	34.93	35.20	34.82	34.97	1745383
2020-09-18	34.86	34.90	34.31	34.59	1698361
2020-09-21	33.89	33.89	33.45	33.82	2230684
2020-09-22	35.05	35.11	34.69	34.96	2442085
2020-09-23	35.62	35.83	35.10	35.17	3244148
2020-09-24	35.88	36.16	35.55	35.98	3129242
2020-09-25	35.71	36.06	35.53	36.05	1840350
2020-09-28	36.40	36.77	36.39	36.44	2175933
2020-09-29	35.96	36.10	35.63	35.64	1911293
2020-09-30	35.87	36.26	35.82	35.47	1993926
2020-10-01	35.21	35.32	34.82	35.27	1734728
2020-10-02	35.10	35.69	35.07	35.45	1261399
2020-10-05	36.27	36.41	36.06	36.33	1589397
2020-10-06	35.79	36.05	35.42	35.56	1504503
2020-10-07	35.52	35.65	35.35	35.48	1694752
2020-10-08	35.30	35.49	35.20	35.31	1282567
2020-10-09	35.58	35.60	35.25	35.25	1323811
2020-10-12	35.30	35.70	35.22	35.58	1133675
2020-10-13	35.36	35.39	35.06	35.27	1399274
2020-10-14	34.81	35.05	34.47	34.66	2248531
2020-10-15	33.74	33.96	33.65	33.84	1983579
2020-10-16	34.02	34.31	33.84	34.07	1314594
2020-10-19	34.04	34.12	33.67	33.68	1521142
2020-10-20	34.10	34.20	33.81	33.88	2128373
2020-10-21	33.45	33.66	33.31	33.38	2422864
2020-10-22	33.43	33.65	33.38	33.56	1411163
2020-10-23	33.89	33.97	33.50	33.64	1359613
2020-10-26	33.90	33.90	33.49	33.69	1456318
2020-10-27	33.25	33.28	32.69	32.69	1917775
2020-10-28	32.12	32.14	31.68	31.83	2941885
2020-10-29	31.83	32.50	31.64	32.31	4161720
2020-10-30	31.92	32.00	31.60	31.88	2412135
2020-11-02	31.95	32.29	31.79	32.22	2543361
2020-11-03	32.52	32.96	32.51	32.65	2184310
2020-11-04	33.39	33.78	33.10	33.26	2958263
2020-11-05	33.46	33.48	32.61	32.66	4230364
2020-11-06	32.81	32.97	32.60	32.79	3930189
2020-11-09	34.33	34.40	33.52	33.55	3099680
2020-11-10	35.08	36.01	34.96	35.93	2997225
2020-11-11	36.26	36.71	35.90	36.51	4714924
2020-11-12	36.54	36.81	36.38	36.52	2924976
2020-11-13	36.82	37.00	36.67	37.00	1679440
2020-11-16	37.09	37.64	37.08	37.56	1652161
2020-11-17	37.21	37.82	37.11	37.62	1853997
2020-11-18	37.79	38.31	37.61	37.61	1439787
2020-11-19	37.09	37.23	36.77	37.11	1373825
2020-11-20	36.85	37.06	36.74	36.89	992910
2020-11-23	36.31	36.57	36.06	36.45	1664653
2020-11-24	35.52	36.27	35.50	36.11	2781661
2020-11-25	35.63	35.98	35.61	35.80	2446092
2020-11-27	35.50	35.95	35.50	35.85	1627339
2020-11-30	35.62	35.69	35.20	35.31	2097414
2020-12-01	35.60	35.92	35.53	35.73	2866792
2020-12-02	35.72	36.08	35.68	35.99	1306168
2020-12-03	36.35	36.72	36.27	36.54	1433423
2020-12-04	36.77	37.00	36.66	36.92	1127208
2020-12-07	37.82	38.20	37.58	38.17	2089790
2020-12-08	38.12	38.89	38.04	38.80	2048153
2020-12-09	39.00	39.34	38.92	39.30	1763356
2020-12-10	39.26	39.46	38.97	39.09	1995092
2020-12-11	38.31	38.75	38.21	38.72	1751678
2020-12-14	38.76	38.86	38.45	38.47	1498365
2020-12-15	38.35	38.39	38.15	38.32	2280588
2020-12-16	38.42	39.00	38.42	38.23	2055001
2020-12-17	38.10	38.30	37.96	38.13	1288308
2020-12-18	37.89	37.99	37.66	37.76	2090485
2020-12-21	36.21	36.98	36.08	36.96	3498849
2020-12-22	36.64	36.77	36.32	36.54	1736820
2020-12-23	36.64	36.99	36.63	36.92	1695376
2020-12-24	37.04	37.32	36.97	37.25	686605
2020-12-28	37.47	37.83	37.38	37.50	1647654
2020-12-29	38.34	38.39	37.71	37.81	1700003
2020-12-30	37.78	38.05	37.48	37.72	1901486
2020-12-31	37.39	37.53	37.20	37.49	1657664
2021-01-04	37.92	37.97	37.30	37.70	2059053
2021-01-05	37.93	38.38	37.86	38.22	1735328
2021-01-06	38.31	38.74	37.99	38.03	2301492
2021-01-07	38.15	38.37	38.00	38.15	1436433
2021-01-08	38.32	38.40	38.00	38.21	2084863
2021-01-11	37.26	37.90	37.26	37.86	1961655
2021-01-12	37.17	37.53	36.99	37.38	2471294
2021-01-13	37.74	38.02	37.66	37.91	1293997
2021-01-14	38.03	38.42	37.83	38.29	1321336
2021-01-15	38.01	38.05	37.65	37.88	2006451
2021-01-19	37.50	37.74	37.42	37.67	1660280
2021-01-20	37.54	38.01	37.52	37.94	1342390
2021-01-21	38.20	38.21	37.89	38.00	1676752
2021-01-22	37.80	38.09	37.59	37.93	1307743
2021-01-25	37.67	37.85	37.44	37.72	1478290
2021-01-26	37.91	38.13	37.64	38.00	2541196
2021-01-27	38.30	38.68	38.04	38.29	2628661
2021-01-28	37.96	38.30	37.70	37.71	1626891
2021-01-29	36.99	37.33	36.54	36.55	2723079
2021-02-01	36.64	36.81	36.41	36.66	1780726
2021-02-02	37.21	37.39	36.96	37.24	2472798
2021-02-03	37.27	37.37	36.96	37.25	1360410
2021-02-04	36.83	37.12	36.49	37.12	2322157
2021-02-05	36.83	37.30	36.78	37.24	2537753
2021-02-08	37.40	37.53	37.25	37.43	2675951
2021-02-09	38.03	38.36	37.93	38.22	2681769
2021-02-10	38.10	38.23	37.71	37.84	1485360
2021-02-11	37.84	37.85	37.43	37.64	1151437
2021-02-12	37.50	38.04	37.46	38.03	1835623
2021-02-16	38.50	38.73	38.35	38.68	1669665
2021-02-17	37.15	37.23	36.52	36.84	3377461
2021-02-18	36.40	36.67	36.22	36.57	2175762
2021-02-19	36.43	36.54	36.25	36.27	2286074
2021-02-22	36.10	36.81	36.04	36.67	2765503
2021-02-23	37.04	37.26	36.97	37.16	2413918
2021-02-24	36.68	37.22	36.63	37.15	2545610
2021-02-25	36.43	36.87	35.90	36.04	4485986
2021-02-26	35.54	35.56	34.98	35.06	5070299
2021-03-01	35.70	36.12	35.59	35.81	2918747
2021-03-02	36.01	36.21	35.74	35.75	4108093
2021-03-03	35.78	36.37	35.65	36.00	2216891
2021-03-04	36.30	36.93	36.04	36.20	3076254
2021-03-05	36.59	36.82	36.43	36.76	2908046
2021-03-08	36.27	36.98	36.27	36.59	4038516
2021-03-09	37.01	37.01	36.56	36.73	2398316
2021-03-10	36.92	37.30	36.58	37.15	2985351
2021-03-11	37.15	37.31	36.96	37.05	2551919
2021-03-12	37.17	37.49	37.14	37.46	2143742
2021-03-15	37.67	37.90	37.48	37.62	3928762
2021-03-16	37.65	37.94	37.59	37.92	1901343
2021-03-17	38.24	38.79	38.21	38.79	2702257
2021-03-18	38.89	39.10	38.70	38.86	2215519
2021-03-19	39.09	39.36	38.81	39.27	2470742
2021-03-22	39.08	39.87	38.97	39.81	2569893
2021-03-23	40.13	40.36	39.58	39.75	3147107
2021-03-24	39.51	39.75	39.34	38.80	3731122
2021-03-25	38.18	38.76	38.15	38.71	2904760
2021-03-26	38.71	39.42	38.67	39.39	3478634
2021-03-29	39.12	39.65	39.08	39.61	3290862
2021-03-30	38.77	38.89	38.43	38.46	2904485
2021-03-31	38.65	38.85	38.55	38.74	3015929
2021-04-01	38.21	38.37	37.96	38.33	2470689
2021-04-05	38.54	39.24	38.51	38.93	2144808
2021-04-06	38.72	38.92	38.59	38.73	2014375
2021-04-07	38.63	38.80	38.51	38.65	1930277
2021-04-08	39.53	39.83	39.43	39.79	2395591
2021-04-09	38.83	39.03	38.60	38.90	3256459
2021-04-12	38.73	39.09	38.69	38.95	2521262
2021-04-13	38.57	38.95	38.44	38.84	2425431
2021-04-14	38.94	39.03	38.61	38.95	2398165
2021-04-15	39.25	39.59	39.16	39.56	5094136
2021-04-16	40.19	40.59	40.10	40.51	4574742
2021-04-19	40.97	41.14	39.36	39.61	9198558
2021-04-20	38.20	38.33	37.43	38.18	10172913
2021-04-21	38.13	38.72	38.10	38.55	3164380
2021-04-22	38.38	38.53	38.02	38.10	4709176
2021-04-23	38.07	38.35	37.90	38.20	2281176
2021-04-26	38.04	38.12	37.81	37.96	2028001
2021-04-27	37.88	38.05	37.79	37.91	1967993
2021-04-28	37.86	38.13	37.44	37.63	5073133
2021-04-29	37.25	37.36	36.88	37.35	6911812
2021-04-30	37.55	37.73	37.33	37.51	2597768
2021-05-03	37.61	38.03	37.61	37.85	2164886
2021-05-04	38.03	38.14	37.70	37.83	4788532
2021-05-05	37.99	38.36	37.72	38.33	1171822
2021-05-06	38.82	39.25	38.75	39.09	3298892
2021-05-07	39.95	39.97	39.60	39.82	3848704
2021-05-10	39.78	40.15	39.74	39.79	2591811
2021-05-11	39.44	39.49	39.11	39.41	2542097
2021-05-12	39.70	40.00	39.28	39.40	5846120
2021-05-13	39.22	40.02	39.22	39.92	2227542
2021-05-14	39.99	40.23	39.82	39.83	2161463
2021-05-17	39.80	40.15	39.80	40.02	1645835
2021-05-18	40.01	40.18	39.91	39.95	2399287
2021-05-19	39.63	39.72	39.30	39.48	2555911
2021-05-20	39.30	39.72	39.23	39.66	2933762
2021-05-21	39.97	40.10	39.66	39.92	1975615
2021-05-24	39.65	39.94	39.60	39.75	1878720
2021-05-25	39.60	39.63	39.29	39.37	2122197
2021-05-26	39.38	39.55	39.25	39.53	2735617
2021-05-27	39.32	39.61	39.20	39.20	3132657
2021-05-28	38.91	39.03	38.61	38.67	3437135
2021-06-01	38.81	38.95	38.60	38.66	2711615
2021-06-02	38.91	39.10	38.66	39.10	2391017
2021-06-03	38.79	39.09	38.70	39.08	2909182
2021-06-04	39.10	39.16	38.86	39.05	1726449
2021-06-07	39.39	39.93	39.31	39.93	3098624
2021-06-08	40.00	40.15	39.60	39.62	2702855
2021-06-09	39.89	40.03	39.75	39.93	2244133
2021-06-10	40.08	40.33	40.01	40.11	2038151
2021-06-11	40.11	40.11	39.77	40.09	2175772
2021-06-14	40.02	40.27	39.72	40.27	3000161
2021-06-15	40.45	40.62	40.13	40.27	2563403
2021-06-16	40.20	40.33	39.91	40.01	2063593
2021-06-17	40.00	40.16	39.58	39.70	3392520
2021-06-18	39.13	39.14	38.69	38.89	4057955
2021-06-21	38.97	39.56	38.96	39.45	2792370
2021-06-22	39.13	39.19	39.02	39.06	2137831
2021-06-23	39.24	39.27	38.95	38.96	2241698
2021-06-24	38.93	39.12	38.81	39.08	2207355
2021-06-25	39.10	39.44	38.96	39.43	2662564
2021-06-28	39.60	39.69	39.42	39.67	3090312
2021-06-29	39.74	39.84	39.35	39.47	3576525
2021-06-30	39.10	39.41	39.03	39.31	2450463
2021-07-01	39.13	39.51	39.05	39.43	3139127
2021-07-02	39.40	39.59	39.15	39.52	2803280
2021-07-06	39.45	39.46	38.81	39.02	3401144
2021-07-07	38.97	39.27	38.97	38.37	2446861
2021-07-08	38.13	38.29	38.00	38.08	2610693
2021-07-09	38.36	38.63	38.33	38.54	1894434
2021-07-12	38.62	38.83	38.48	38.71	1908886
2021-07-13	38.74	38.85	38.42	38.46	2055758
2021-07-14	38.64	39.09	38.47	39.01	2171675
2021-07-15	38.93	39.09	38.74	38.90	2047133
2021-07-16	39.50	39.60	39.01	39.06	2742439
2021-07-19	38.34	38.37	37.40	37.66	4567703
2021-07-20	37.24	37.70	37.13	37.34	3526579
2021-07-21	37.53	37.99	37.53	37.88	2138052
2021-07-22	37.80	37.87	37.54	37.68	2517310
2021-07-23	38.13	38.34	38.06	38.27	1595753
2021-07-26	38.36	38.45	38.27	38.41	1704246
2021-07-27	38.31	38.68	38.12	38.60	2836024
2021-07-28	38.10	38.23	37.87	37.93	2803441
2021-07-29	37.96	38.34	37.93	38.17	2118697
2021-07-30	37.68	37.82	37.35	37.45	2750319
2021-08-02	37.72	37.90	37.50	37.50	1856146
2021-08-03	37.84	37.95	37.61	37.88	1650935
2021-08-04	37.88	37.89	37.35	37.43	1929044
2021-08-05	37.40	37.50	37.23	37.31	1737186
2021-08-06	37.17	37.28	36.96	37.21	2930647
2021-08-09	37.21	37.24	37.01	37.20	1973518
2021-08-10	36.86	37.17	36.72	37.10	2977302
2021-08-11	37.25	37.52	37.19	37.47	2226418
2021-08-12	37.41	37.43	37.04	37.20	2572593
2021-08-13	37.26	37.53	37.25	37.46	1884818
2021-08-16	37.25	37.33	37.06	37.29	2360248
2021-08-17	37.20	37.53	37.03	37.27	2403500
2021-08-18	37.27	37.29	37.00	37.00	2514760
2021-08-19	36.68	36.84	36.37	36.55	3652379
2021-08-20	36.82	37.10	36.75	36.99	3669497
2021-08-23	37.42	37.45	37.06	37.07	1852637
2021-08-24	36.88	36.93	36.71	36.78	3242246
2021-08-25	36.81	37.24	36.69	37.11	3690039
2021-08-26	37.00	37.13	36.85	36.92	2132293
2021-08-27	37.02	37.35	36.97	37.29	1713076
2021-08-30	37.43	37.58	37.35	37.49	2095524
2021-08-31	37.61	37.78	37.54	37.69	2367789
2021-09-01	37.68	37.72	37.37	37.50	1851854
2021-09-02	37.58	37.82	37.52	37.75	1471441
2021-09-03	37.58	37.80	37.50	37.76	1385789
2021-09-07	37.63	37.81	37.60	37.60	2094035
2021-09-08	37.50	37.75	37.42	37.74	2181792
2021-09-09	37.12	37.16	37.00	37.03	3132211
2021-09-10	37.09	37.15	36.84	36.95	2679359
2021-09-13	37.04	37.26	36.90	36.99	2723765
2021-09-14	37.24	37.26	36.84	36.85	2299855
2021-09-15	37.13	37.37	37.00	37.20	2852615
2021-09-16	37.30	37.30	36.83	37.02	2329657
2021-09-17	36.99	37.06	36.56	36.70	3175512
2021-09-20	36.07	36.42	36.01	36.27	3586326
2021-09-21	36.49	36.78	36.41	36.47	2302454
2021-09-22	36.56	36.94	36.52	36.66	2488159
2021-09-23	36.71	37.00	36.68	36.87	1814852
2021-09-24	36.59	36.74	36.50	36.51	2773013
2021-09-27	36.62	37.00	36.57	36.90	3828241
2021-09-28	36.80	37.02	36.60	36.89	4752091
2021-09-29	36.81	37.27	36.72	36.46	5325059
2021-09-30	36.03	36.07	35.09	35.28	10797979
2021-10-01	34.85	35.07	34.59	34.85	6360560
2021-10-04	35.02	35.52	35.01	35.35	3787091
2021-10-05	35.22	35.25	34.89	35.09	4163454
2021-10-06	34.64	34.93	34.31	34.91	4347363
2021-10-07	34.84	35.00	34.64	34.65	4374080
2021-10-08	34.78	34.97	34.74	34.89	2859495
2021-10-11	34.84	35.01	34.68	34.77	2993544
2021-10-12	34.78	35.18	34.50	34.74	5789016
2021-10-13	35.14	35.63	35.05	35.56	3967527
2021-10-14	36.05	36.08	35.72	36.06	3587537
2021-10-15	36.12	36.18	35.93	36.10	3047867
2021-10-18	35.85	35.97	35.67	35.90	3219173
2021-10-19	35.95	36.12	35.85	36.10	2326879
2021-10-20	36.14	36.40	36.09	36.38	2640947
2021-10-21	36.16	36.30	35.96	36.16	2851815
2021-10-22	36.14	36.34	36.01	36.17	2322632
2021-10-25	36.02	36.04	35.75	35.84	2593541
2021-10-26	36.12	36.16	35.83	35.91	3000099
2021-10-27	36.16	36.19	35.77	35.81	3355259
2021-10-28	35.81	35.95	35.64	35.75	4817916
2021-10-29	35.44	35.46	34.82	34.92	4785857
2021-11-01	34.89	35.18	34.84	34.92	3376652
2021-11-02	35.15	35.15	34.51	34.67	4054798
2021-11-03	34.60	34.81	34.50	34.78	3423569
2021-11-04	34.48	34.48	34.09	34.30	6047881
2021-11-05	34.46	34.61	34.35	34.58	4634929
2021-11-08	34.64	34.67	34.40	34.48	2745272
2021-11-09	34.77	34.88	34.51	34.80	3475940
2021-11-10	34.77	35.08	34.77	34.95	4059717
2021-11-11	34.93	35.27	34.88	35.15	4348112
2021-11-12	35.32	35.47	35.24	35.26	2956927
2021-11-15	35.47	35.50	35.29	35.41	3587336
2021-11-16	35.30	35.39	34.85	34.91	4070318
2021-11-17	34.77	35.02	34.75	35.00	3345849
2021-11-18	34.94	34.98	34.71	34.83	3047415
2021-11-19	34.62	34.65	34.25	34.33	3877497
2021-11-22	34.34	34.97	34.30	34.62	4234781
2021-11-23	34.67	35.02	34.64	34.89	3863168
2021-11-24	34.59	34.69	34.50	34.59	2994619
2021-11-26	34.25	34.28	34.00	34.28	3869719
2021-11-29	34.39	34.41	34.09	34.32	4656777
2021-11-30	34.08	34.15	33.62	33.65	7995194
2021-12-01	34.32	34.41	33.72	33.72	5152015
2021-12-02	33.97	34.23	33.97	34.00	4418855
2021-12-03	34.18	34.44	34.04	34.42	4360426
2021-12-06	34.63	35.15	34.63	34.86	4449679
2021-12-07	35.30	35.44	35.13	35.16	5410540
2021-12-08	35.52	35.68	35.38	35.58	4246884
2021-12-09	35.64	35.77	35.34	35.64	6245180
2021-12-10	36.32	36.75	36.19	36.72	10584157
2021-12-13	36.33	36.60	36.26	36.39	18293297
2021-12-14	36.13	36.33	35.95	35.96	5416534
2021-12-15	35.95	35.97	35.67	35.89	4507587
2021-12-16	36.05	37.15	36.02	37.11	10240891
2021-12-17	36.98	37.46	36.91	37.35	9072515
2021-12-20	37.32	37.38	37.10	37.35	4394302
2021-12-21	37.59	37.80	37.53	36.81	4295321
2021-12-22	37.07	37.09	36.51	37.06	4409188
2021-12-23	36.99	37.20	36.96	37.07	3130136
2021-12-27	37.01	37.05	36.62	36.99	3707562
2021-12-28	36.73	37.21	36.73	37.16	2606540
2021-12-29	37.19	37.39	37.18	37.31	2787689
2021-12-30	37.35	37.44	37.17	37.25	2912029
2021-12-31	37.12	37.44	37.12	37.41	1940617
2022-01-03	37.52	38.00	37.40	37.97	4010091
2022-01-04	37.74	38.41	37.72	38.08	4401348
2022-01-05	38.24	38.69	38.16	38.39	5592698
2022-01-06	38.62	38.92	38.37	38.65	5352536
2022-01-07	38.41	39.10	38.36	38.99	5007075
2022-01-10	39.29	39.88	39.17	39.69	8024485
2022-01-11	39.61	40.42	39.58	40.40	6963578
2022-01-12	40.49	40.68	40.21	40.67	5483035
2022-01-13	40.91	41.80	40.82	41.69	7566074
2022-01-14	41.61	42.50	41.58	42.45	7392387
2022-01-18	43.11	43.31	42.67	43.27	10830158
2022-01-19	42.99	43.08	42.40	42.87	8060266
2022-01-20	42.60	42.93	42.13	42.55	5248933
2022-01-21	42.58	43.22	42.39	42.54	5379485
2022-01-24	43.87	43.90	42.50	43.57	15410777
2022-01-25	42.70	43.33	42.29	43.11	5532616
2022-01-26	42.97	43.22	42.33	42.58	4360108
2022-01-27	42.92	43.18	42.39	42.71	6208407
2022-01-28	42.58	42.94	42.39	42.89	3478955
2022-01-31	42.62	43.14	42.52	42.97	3490181
2022-02-01	43.11	43.39	42.96	43.21	3531066
2022-02-02	43.22	43.60	43.06	43.47	3300325
2022-02-03	43.53	43.86	43.28	43.74	4031110
2022-02-04	43.90	44.16	43.29	43.63	2962839
2022-02-07	43.16	43.74	42.90	43.57	3146492
2022-02-08	44.06	44.24	43.96	44.16	2949667
2022-02-09	44.25	44.44	44.15	44.20	2335745
2022-02-10	44.70	44.84	44.37	44.46	2932788
2022-02-11	44.78	46.43	44.78	46.23	7507610
2022-02-14	46.78	46.86	46.12	46.58	4576828
2022-02-15	46.43	46.83	46.33	46.50	4646114
2022-02-16	46.12	47.09	46.12	46.93	4292245
2022-02-17	46.74	47.24	46.50	47.18	3050410
2022-02-18	46.84	46.93	46.22	46.50	3463145
2022-02-22	45.87	46.37	45.59	46.08	4668016
2022-02-23	46.40	46.73	46.11	46.36	4400681
2022-02-24	43.83	44.49	42.90	43.67	8752963
2022-02-25	44.49	45.39	44.43	45.18	5362177
2022-02-28	43.70	44.28	43.62	44.24	5441884
2022-03-01	43.94	44.28	43.19	43.55	5019864
2022-03-02	43.68	44.47	43.53	44.26	3476889
2022-03-03	42.85	43.02	42.30	42.85	5849908
2022-03-04	41.00	41.48	40.83	41.43	6960365
2022-03-07	39.90	40.27	39.28	39.49	8860036
2022-03-08	39.49	39.97	39.20	39.51	5842922
2022-03-09	40.51	40.89	40.38	40.81	6077375
2022-03-10	40.81	41.40	40.71	41.05	3801697
2022-03-11	41.00	41.40	39.85	39.86	5676031
2022-03-14	39.61	39.92	39.20	39.54	4890635
2022-03-15	40.53	40.69	40.12	40.41	4443550
2022-03-16	40.12	40.74	40.05	40.69	3745913
2022-03-17	40.91	41.41	40.70	41.29	3171163
2022-03-18	41.62	41.98	41.49	41.86	3640506
2022-03-21	42.03	42.24	41.72	41.85	3546292
2022-03-22	42.92	42.97	42.36	42.41	3895085
2022-03-23	42.32	42.43	42.01	41.41	3269211
2022-03-24	42.56	43.18	42.39	43.17	3768019
2022-03-25	43.20	43.89	43.19	43.87	3730831
2022-03-28	43.41	43.48	42.88	43.19	3317507
2022-03-29	42.49	42.76	42.08	42.43	2817187
2022-03-30	42.58	42.72	42.29	42.65	2115194
2022-03-31	42.20	42.33	42.04	42.16	2652013
2022-04-01	42.36	42.78	42.13	42.78	2034184
2022-04-04	42.43	42.71	42.17	42.65	1933020
2022-04-05	42.10	42.54	42.01	42.02	2548439
2022-04-06	42.98	43.36	42.85	43.26	5280393
2022-04-07	42.57	42.81	42.28	42.70	3516344
2022-04-08	42.66	43.07	42.51	42.87	2821150
2022-04-11	42.97	43.15	42.78	42.81	2361223
2022-04-12	42.81	42.99	42.70	42.81	2109064
2022-04-13	42.60	43.11	42.58	43.09	2140046
2022-04-14	42.62	43.01	42.61	42.86	3371166
2022-04-18	42.91	43.20	42.67	42.71	1967336
2022-04-19	42.87	43.01	42.65	42.91	2165269
2022-04-20	43.22	43.65	43.11	43.56	2182454
2022-04-21	43.69	43.93	43.46	43.52	2563092
2022-04-22	43.55	43.59	42.93	42.95	2635002
2022-04-25	42.04	42.30	41.55	42.30	4304336
2022-04-26	42.10	42.40	41.51	41.52	3902719
2022-04-27	42.00	42.20	41.75	41.91	3013195
2022-04-28	41.36	41.96	41.30	41.84	3043064
2022-04-29	42.14	42.40	41.72	41.78	2598704
2022-05-02	41.99	42.08	40.77	41.20	2558942
2022-05-03	41.96	42.06	41.54	41.67	4657275
2022-05-04	42.06	42.31	41.48	42.13	3323287
2022-05-05	41.52	41.80	41.07	41.26	2718153
2022-05-06	40.89	41.21	40.65	41.15	3160821
2022-05-09	41.00	41.23	40.62	40.72	5912012
2022-05-10	41.22	41.31	40.46	40.91	7153771
2022-05-11	41.28	41.76	41.01	41.07	3712373
2022-05-12	41.08	41.35	40.52	40.95	3375636
2022-05-13	41.37	42.39	41.35	42.36	3041411
2022-05-16	42.27	42.91	42.23	42.75	2287728
2022-05-17	43.78	43.81	43.35	43.63	3075513
2022-05-18	43.60	43.68	42.61	42.67	2581479
2022-05-19	42.81	43.16	42.47	42.85	3854074
2022-05-20	43.07	43.25	42.57	43.11	2445221
2022-05-23	43.35	44.12	43.35	43.76	2598442
2022-05-24	43.58	44.32	43.54	44.26	2028101
2022-05-25	45.02	45.28	44.76	45.08	2637256
2022-05-26	45.01	45.19	44.78	44.79	1613512
2022-05-27	45.15	45.17	44.62	44.80	1841320
2022-05-31	44.42	44.52	44.12	44.24	2090306
2022-06-01	44.56	44.73	44.06	44.54	2362064
2022-06-02	44.32	44.66	43.76	44.66	1335845
2022-06-03	44.44	44.61	44.14	44.14	1928071
2022-06-06	44.50	44.70	44.15	44.22	2281549
2022-06-07	44.61	45.22	44.57	45.21	2061926
2022-06-08	45.06	45.09	44.07	44.10	3568349
2022-06-09	43.99	44.22	43.05	43.06	2786042
2022-06-10	43.02	43.54	42.67	43.37	2541123
2022-06-13	42.48	42.64	41.79	41.90	2717497
2022-06-14	42.32	42.36	41.68	42.02	3220711
2022-06-15	43.15	43.49	42.52	43.03	3743651
2022-06-16	42.36	42.74	41.85	42.50	4151227
2022-06-17	42.15	42.55	41.82	41.90	2536768
2022-06-21	43.28	43.32	42.67	43.26	2712135
2022-06-22	42.78	43.15	42.45	42.69	4894784
2022-06-23	42.07	42.62	42.03	42.53	3344407
2022-06-24	42.77	44.00	42.65	43.95	4552936
2022-06-27	43.47	44.21	43.44	44.08	3120111
2022-06-28	44.29	44.61	44.10	44.16	2400075
2022-06-29	44.32	44.36	43.81	43.83	2022492
2022-06-30	42.74	43.10	42.62	42.91	2063548
2022-07-01	42.59	43.30	42.31	43.28	1811509
2022-07-05	41.98	42.05	40.75	41.26	3116947
2022-07-06	41.80	42.11	41.31	40.72	3132445
2022-07-07	40.70	40.79	40.41	40.55	2294724
2022-07-08	40.55	40.84	40.32	40.49	2168213
2022-07-11	40.25	40.45	40.10	40.17	1621783
2022-07-12	40.43	40.89	40.41	40.50	1998475
2022-07-13	40.44	40.58	40.14	40.28	2346580
2022-07-14	39.89	39.95	39.44	39.82	3410555
2022-07-15	41.01	41.30	40.72	41.27	3864015
2022-07-18	41.77	41.80	41.26	41.40	2049449
2022-07-19	42.39	42.47	42.13	42.18	2957506
2022-07-20	42.00	42.02	40.94	41.02	5658125
2022-07-21	40.35	41.42	40.33	41.37	2115907
2022-07-22	41.04	41.29	40.96	41.09	1889055
2022-07-25	41.45	41.98	41.35	41.93	1950607
2022-07-26	41.78	42.08	41.68	42.00	2158856
2022-07-27	41.82	42.21	41.51	42.15	1480728
2022-07-28	41.07	41.12	40.67	41.00	2778445
2022-07-29	39.58	39.68	39.03	39.17	5523173
2022-08-01	39.37	39.76	39.36	39.58	3151300
2022-08-02	40.50	40.51	39.63	39.64	3013348
2022-08-03	39.75	39.84	39.55	39.59	2867656
2022-08-04	39.19	39.27	38.75	39.08	6119552
2022-08-05	39.26	39.37	39.07	39.29	2722578
2022-08-08	39.75	39.83	39.38	39.60	2501435
2022-08-09	40.00	40.14	39.90	39.91	1822140
2022-08-10	40.03	40.30	39.91	40.18	1489210
2022-08-11	40.49	40.72	40.35	40.43	1516607
2022-08-12	40.40	40.45	40.16	40.42	1477335
2022-08-15	40.42	40.79	40.29	40.77	1483694
2022-08-16	41.09	41.46	41.06	41.38	1864965
2022-08-17	41.56	41.76	41.26	41.32	2171881
2022-08-18	41.35	41.39	41.03	41.16	1197519
2022-08-19	40.71	41.17	40.70	41.15	2053030
2022-08-22	41.00	41.42	40.97	41.22	3020802
2022-08-23	40.60	40.94	40.50	40.90	3542476
2022-08-24	40.53	40.96	40.48	40.79	1694005
2022-08-25	40.81	41.09	40.67	41.04	1716627
2022-08-26	41.28	41.42	40.66	40.73	2170272
2022-08-29	40.68	40.80	40.41	40.61	1546210
2022-08-30	40.72	40.75	40.10	40.16	1722809
2022-08-31	40.00	40.33	39.86	40.05	1503943
2022-09-01	39.70	39.93	39.62	39.84	1983980
2022-09-02	40.00	40.25	39.57	39.66	1845076
2022-09-06	40.27	40.31	39.71	39.75	2564593
2022-09-07	39.79	39.92	39.52	39.87	2062279
2022-09-08	39.90	40.04	39.65	40.02	1667780
2022-09-09	40.51	40.72	40.39	40.67	1821730
2022-09-12	41.05	41.21	40.90	41.01	1819436
2022-09-13	40.51	40.70	39.58	39.65	2567520
2022-09-14	39.71	39.87	39.27	39.41	1962673
2022-09-15	39.40	39.60	39.26	39.36	1719775
2022-09-16	39.32	39.53	39.23	39.49	3773172
2022-09-19	39.14	39.74	39.11	39.66	1640927
2022-09-20	39.85	39.86	39.49	39.71	1999636
2022-09-21	39.45	39.51	38.83	38.83	2815518
2022-09-22	39.09	39.27	38.89	39.07	2830206
2022-09-23	38.00	38.01	36.53	36.79	5168896
2022-09-26	36.50	36.93	36.13	36.27	5963771
2022-09-27	36.83	36.98	35.98	36.08	4133353
2022-09-28	36.15	36.84	35.91	35.93	5113300
2022-09-29	36.07	36.11	35.47	35.98	4004891
2022-09-30	36.05	36.15	35.48	35.50	3051820
2022-10-03	36.47	36.72	36.26	36.59	3248228
2022-10-04	36.96	37.33	36.90	37.32	2647050
2022-10-05	36.84	37.26	36.74	37.04	2244304
2022-10-06	36.68	36.70	36.29	36.55	2037712
2022-10-07	36.81	37.00	36.56	36.81	2323547
2022-10-10	36.59	36.86	36.52	36.75	2595426
2022-10-11	36.44	36.82	36.17	36.20	2753615
2022-10-12	36.34	36.93	36.20	36.65	2629041
2022-10-13	36.40	37.42	36.27	37.35	2827150
2022-10-14	37.14	37.31	36.60	36.63	2568173
2022-10-17	37.45	37.66	37.20	37.21	2493367
2022-10-18	37.11	37.35	36.97	37.22	2756126
2022-10-19	37.22	37.37	36.98	37.19	1971646
2022-10-20	37.39	37.54	37.01	37.08	1840582
2022-10-21	36.69	37.53	36.53	37.50	1944522
2022-10-24	37.96	38.30	37.84	38.23	2275109
2022-10-25	38.66	38.92	38.50	38.83	3314083
2022-10-26	39.15	39.76	39.10	39.58	2718174
2022-10-27	39.38	39.75	39.31	39.37	1946809
2022-10-28	39.37	39.85	39.23	39.81	2752420
2022-10-31	39.29	39.70	39.27	39.62	2959817
2022-11-01	39.95	40.01	39.57	39.69	1533184
2022-11-02	38.00	38.18	37.42	37.49	5168915
2022-11-03	37.14	37.70	37.09	37.61	2561919
2022-11-04	37.97	38.59	37.95	38.43	2854545
2022-11-07	38.61	38.94	38.53	38.76	1833160
2022-11-08	38.57	39.03	38.52	38.98	1990099
2022-11-09	38.74	39.03	38.51	38.51	2191080
2022-11-10	38.90	39.05	38.30	38.70	3465120
2022-11-11	37.72	38.22	37.36	38.19	4800021
2022-11-14	38.59	38.83	38.27	38.31	2857893
2022-11-15	38.96	38.96	38.15	38.50	2373511
2022-11-16	38.70	39.05	38.56	38.89	2571658
2022-11-17	38.66	39.33	38.63	39.29	2223521
2022-11-18	39.39	39.64	39.29	39.55	2159956
2022-11-21	39.71	39.80	39.49	39.68	2567988
2022-11-22	39.80	39.98	39.72	39.98	3699408
2022-11-23	40.32	40.61	40.27	40.55	2570730
2022-11-25	40.47	40.77	40.47	40.60	953481
2022-11-28	40.30	40.71	40.30	40.42	1662557
2022-11-29	40.21	40.51	40.20	40.36	1973567
2022-11-30	40.96	41.28	40.49	41.27	2287725
2022-12-01	41.45	41.97	41.34	41.90	3508571
2022-12-02	41.58	42.32	41.58	42.31	3508364
2022-12-05	42.03	42.36	41.81	42.35	5223642
2022-12-06	42.03	42.22	41.86	42.10	5249829
2022-12-07	42.14	42.22	41.77	42.03	3431523
2022-12-08	40.75	41.14	40.47	41.14	5916079
2022-12-09	40.84	41.43	40.82	41.42	7921525
2022-12-12	41.27	41.40	40.85	41.04	3797887
2022-12-13	40.70	41.04	40.44	40.58	3129374
2022-12-14	41.10	41.19	40.77	41.11	3305908
2022-12-15	40.91	41.05	40.20	40.89	4366649
2022-12-16	40.12	40.75	40.09	40.72	3637437
2022-12-19	40.95	41.17	40.89	40.95	3738858
2022-12-20	40.66	40.90	40.56	40.80	4388911
2022-12-21	40.86	41.21	40.79	40.36	4270914
2022-12-22	40.59	40.64	39.91	40.29	4131593
2022-12-23	40.23	40.63	40.06	40.60	1919305
2022-12-27	40.62	40.84	40.60	40.69	2229121
2022-12-28	40.76	40.84	40.16	40.16	1621274
2022-12-29	40.19	40.27	39.98	39.98	1828864
2022-12-30	39.93	40.10	39.78	39.98	1248472
2023-01-03	40.31	40.53	40.12	40.44	3423815
2023-01-04	40.55	40.68	40.36	40.41	2746725
2023-01-05	40.08	40.30	39.91	40.17	2253153
2023-01-06	40.21	40.75	40.12	40.69	2543948
2023-01-09	40.45	40.46	39.99	40.02	2647896
2023-01-10	39.49	39.56	38.54	38.70	5299105
2023-01-11	38.66	38.75	38.12	38.43	4509226
2023-01-12	38.71	39.05	38.55	38.83	2751317
2023-01-13	38.39	38.50	38.30	38.40	2858241
2023-01-17	38.82	39.08	38.51	38.53	3781972
2023-01-18	38.55	38.55	37.91	37.94	4470157
2023-01-19	38.48	38.79	38.42	38.56	6970105
2023-01-20	38.62	38.84	38.43	38.81	2524847
2023-01-23	38.80	38.85	38.49	38.57	2720775
2023-01-24	38.14	38.90	37.68	38.22	4722327
2023-01-25	37.66	38.15	37.66	38.09	2938570
2023-01-26	37.92	37.94	37.61	37.76	2668242
2023-01-27	37.73	37.83	37.52	37.55	2469636
2023-01-30	37.70	38.17	37.66	38.07	3399666
2023-01-31	38.51	38.53	38.19	38.49	3755272
2023-02-01	38.52	38.83	38.29	38.73	3164102
2023-02-02	38.63	38.63	38.09	38.32	2762652
2023-02-03	38.15	38.30	37.81	37.93	2450654
2023-02-06	37.70	37.77	37.32	37.57	2936178
2023-02-07	37.15	37.59	37.01	37.56	3557688
2023-02-08	37.48	37.52	37.26	37.33	2679289
2023-02-09	36.88	37.04	36.45	36.75	5449569
2023-02-10	37.13	37.24	36.83	36.85	3783419
2023-02-13	37.51	37.93	37.40	37.88	3660328
2023-02-14	37.96	38.05	37.87	37.94	4605232
2023-02-15	38.00	38.04	37.86	37.99	2622691
2023-02-16	37.63	37.80	37.47	37.65	2358299
2023-02-17	37.68	38.24	37.61	38.15	1868874
2023-02-21	38.35	38.40	38.12	38.30	2139222
2023-02-22	38.29	38.37	38.05	38.16	2310487
2023-02-23	38.16	38.46	38.15	38.44	2122525
2023-02-24	38.35	38.70	38.28	38.66	2781961
2023-02-27	38.61	38.90	38.52	38.64	3303259
2023-02-28	38.42	38.46	38.01	38.06	3483912
2023-03-01	38.00	38.05	37.69	37.85	3835393
2023-03-02	37.51	38.20	37.51	38.19	3210137
2023-03-03	37.71	38.06	37.71	38.04	3166012
2023-03-06	37.56	38.14	37.55	38.11	3806864
2023-03-07	38.00	38.02	37.26	37.39	4801475
2023-03-08	37.43	37.75	37.43	37.70	4470409
2023-03-09	37.60	37.89	37.45	37.67	4870707
2023-03-10	37.65	37.96	37.53	37.63	5532640
2023-03-13	37.14	37.41	36.78	36.85	8482293
2023-03-14	36.84	36.92	36.52	36.79	5045436
2023-03-15	36.19	36.37	35.66	36.32	8445816
2023-03-16	36.49	36.50	36.05	36.30	3871481
2023-03-17	36.14	36.22	35.73	35.79	3932004
2023-03-20	36.01	36.55	36.01	36.37	3130007
2023-03-21	36.72	36.79	36.48	36.65	2728311
2023-03-22	36.72	36.80	36.19	35.49	3548286
2023-03-23	35.67	35.67	34.44	34.60	6693018
2023-03-24	35.26	35.35	35.04	35.25	3979716
2023-03-27	35.41	35.54	35.36	35.40	3923274
2023-03-28	35.31	35.63	35.00	35.23	8216432
2023-03-29	35.45	35.50	35.01	35.12	11819152
2023-03-30	35.18	35.48	35.15	35.29	4182014
2023-03-31	35.33	35.53	35.04	35.12	6404852
2023-04-03	35.47	35.84	35.40	35.67	2620462
2023-04-04	35.50	35.56	35.12	35.28	2552956
2023-04-05	35.15	35.21	34.94	35.03	4869971
2023-04-06	35.25	35.44	35.22	35.28	2653164
2023-04-10	35.30	35.35	35.13	35.32	2103520
2023-04-11	35.37	35.62	35.35	35.53	2215828
2023-04-12	35.61	35.73	35.40	35.45	4409302
2023-04-13	35.28	35.47	35.20	35.46	7737389
2023-04-14	35.52	35.64	35.10	35.19	3563886
2023-04-17	35.38	35.44	35.15	35.41	2842753
2023-04-18	35.24	35.48	35.18	35.45	4385051
2023-04-19	36.46	36.70	36.27	36.53	4692845
2023-04-20	36.31	36.36	36.06	36.13	3894056
2023-04-21	36.48	36.51	36.08	36.26	3442077
2023-04-24	36.44	36.56	36.32	36.50	3067846
2023-04-25	36.62	36.97	36.47	36.85	3432925
2023-04-26	37.62	37.65	37.33	37.34	4779414
2023-04-27	37.15	37.44	36.86	37.26	4501891
2023-04-28	36.56	37.05	36.48	37.05	4073771
2023-05-01	37.08	37.27	36.84	36.86	1939684
2023-05-02	36.63	36.65	35.97	36.25	2772692
2023-05-03	36.24	36.43	36.06	36.08	1933966
2023-05-04	35.87	35.93	35.29	35.43	3473048
2023-05-05	35.50	35.73	35.47	35.60	6099572
2023-05-08	35.78	35.85	35.31	35.45	6697259
2023-05-09	35.47	35.61	35.34	35.52	2804226
2023-05-10	35.35	35.38	34.67	34.80	6086007
2023-05-11	34.33	34.38	34.10	34.22	6364403
2023-05-12	34.08	34.10	33.54	33.71	12618424
2023-05-15	34.23	34.24	33.83	33.90	5884336
2023-05-16	34.00	34.08	33.61	33.62	3857292
2023-05-17	33.45	33.56	33.23	33.41	6912032
2023-05-18	32.93	33.01	32.75	32.93	5668298
2023-05-19	33.09	33.32	33.06	33.16	3843787
2023-05-22	33.25	33.39	33.14	33.15	5594681
2023-05-23	33.96	34.13	33.82	33.98	4177814
2023-05-24	33.74	33.99	33.67	33.77	4251727
2023-05-25	33.24	33.32	32.50	32.53	9603386
2023-05-26	33.00	33.06	32.59	32.60	6454418
2023-05-30	32.60	32.64	32.08	32.32	9366152
2023-05-31	31.94	31.96	31.64	31.71	6142634
2023-06-01	32.08	32.11	31.89	31.90	3436303
2023-06-02	31.96	32.23	31.92	32.17	3232510
2023-06-05	32.09	32.28	31.79	31.85	3359236
2023-06-06	32.24	32.52	32.19	32.52	3575135
2023-06-07	32.54	32.55	32.22	32.42	3726976
2023-06-08	32.62	32.65	32.30	32.54	3374375
2023-06-09	32.61	32.69	32.47	32.52	3287109
2023-06-12	32.47	32.49	32.15	32.25	3876846
2023-06-13	32.40	32.53	31.85	32.31	7625252
2023-06-14	32.70	32.80	32.29	32.30	5457729
2023-06-15	32.83	32.91	32.64	32.87	6572774
2023-06-16	32.96	33.09	32.76	32.82	4820847
2023-06-20	32.87	32.89	32.66	32.67	2942724
2023-06-21	32.71	33.10	32.64	33.04	2342833
2023-06-22	33.09	33.15	32.86	33.05	2402302
2023-06-23	33.31	33.49	33.11	33.15	3442034
2023-06-26	33.15	33.45	33.01	33.34	2828674
2023-06-27	33.16	33.23	33.03	33.22	2349375
2023-06-28	32.99	32.99	32.66	32.74	4696328
2023-06-29	32.58	32.93	32.58	32.87	2569640
2023-06-30	33.15	33.27	33.01	33.20	2833457
2023-07-03	33.64	33.70	33.48	33.64	2569158
2023-07-05	33.43	33.50	33.23	33.34	3382169
2023-07-06	32.98	33.00	32.74	32.97	3476887
2023-07-07	32.92	33.22	32.82	33.05	2801035
2023-07-10	33.05	33.17	32.79	32.83	4373357
2023-07-11	32.93	33.27	32.87	33.24	3800771
2023-07-12	33.48	33.77	33.43	33.03	6184486
2023-07-13	33.19	33.27	33.03	33.10	3721571
2023-07-14	33.32	33.33	32.99	33.05	3555323
2023-07-17	33.06	33.09	32.83	32.88	4257703
2023-07-18	33.15	33.33	33.05	33.09	3070285
2023-07-19	33.54	33.87	33.49	33.79	3400877
2023-07-20	34.02	34.28	33.95	34.22	4911601
2023-07-21	34.23	34.25	33.85	34.11	3719689
2023-07-24	33.88	34.12	33.87	33.96	2677658
2023-07-25	34.00	34.00	33.68	33.87	2244351
2023-07-26	34.03	34.15	33.84	33.91	4739562
2023-07-27	33.77	34.10	33.73	33.90	3454698
2023-07-28	33.96	34.12	33.86	33.96	2364598
2023-07-31	33.54	33.94	33.51	33.68	3736809
2023-08-01	33.52	33.63	33.25	33.32	2913230
2023-08-02	33.00	33.09	32.75	32.98	3582864
2023-08-03	32.61	32.93	32.43	32.82	2680217
2023-08-04	32.58	32.87	32.54	32.58	3052448
2023-08-07	32.57	32.79	32.54	32.74	2255284
2023-08-08	32.64	32.72	32.35	32.69	2791089
2023-08-09	32.70	32.98	32.69	32.78	2508876
2023-08-10	32.89	33.10	32.80	32.80	2477977
2023-08-11	32.40	32.48	32.25	32.44	3462807
2023-08-14	32.36	32.47	32.21	32.35	2768776
2023-08-15	32.14	32.14	31.81	31.82	3044561
2023-08-16	31.65	31.85	31.62	31.66	2982828
2023-08-17	31.76	31.87	31.63	31.70	2538659
2023-08-18	31.98	32.26	31.93	32.17	3714276
2023-08-21	32.14	32.19	32.00	32.12	3012844
2023-08-22	32.32	32.33	32.17	32.21	3214500
2023-08-23	32.27	32.57	32.25	32.57	2562006
2023-08-24	32.40	32.74	32.40	32.53	3132342
2023-08-25	32.75	32.80	32.49	32.65	2150209
2023-08-28	32.75	32.99	32.75	32.90	1769293
2023-08-29	33.04	33.18	32.91	33.16	2100545
2023-08-30	33.40	33.58	33.38	33.50	2454857
2023-08-31	33.45	33.62	33.16	33.20	2669807
2023-09-01	33.32	33.36	32.81	32.94	3603094
2023-09-05	32.74	32.94	32.56	32.56	2879153
2023-09-06	32.37	32.48	32.21	32.32	3909707
2023-09-07	32.34	32.47	32.22	32.32	2373747
2023-09-08	32.31	32.55	32.25	32.55	1842945
2023-09-11	33.02	33.32	32.90	33.16	2450675
2023-09-12	33.32	33.55	33.31	33.49	3182106
2023-09-13	33.55	33.60	33.41	33.49	1751471
2023-09-14	33.57	33.89	33.54	33.89	2251287
2023-09-15	33.61	33.75	33.42	33.43	2642790
2023-09-18	33.75	33.75	33.49	33.64	2697339
2023-09-19	33.78	33.96	33.69	33.69	2293759
2023-09-20	33.89	34.08	33.80	33.80	2090888
2023-09-21	33.62	33.69	33.45	33.50	2542437
2023-09-22	33.50	33.53	33.17	33.30	3324501
2023-09-25	32.32	32.32	31.99	32.16	6611299
2023-09-26	32.24	32.35	32.05	32.05	3749002
2023-09-27	32.09	32.10	31.77	31.15	5005876
2023-09-28	31.37	31.47	31.14	31.38	4149819
2023-09-29	31.69	31.71	31.31	31.41	3168216
2023-10-02	31.25	31.26	30.61	30.69	5643744
2023-10-03	30.52	30.52	30.17	30.19	4510124
2023-10-04	30.27	30.28	29.80	30.07	5555894
2023-10-05	30.46	30.71	30.37	30.51	5945354
2023-10-06	30.40	30.61	29.88	30.50	4976946
2023-10-09	30.54	30.84	30.52	30.74	2761177
2023-10-10	31.10	31.27	31.00	31.03	3856168
2023-10-11	31.32	31.41	31.15	31.28	2980216
2023-10-12	31.36	31.38	29.61	30.08	13476667
2023-10-13	29.66	29.98	29.65	29.78	7722074
2023-10-16	30.16	30.47	30.04	30.44	4271804
2023-10-17	30.28	30.52	30.22	30.49	3171627
2023-10-18	30.38	30.62	30.26	30.30	3534679
2023-10-19	30.13	30.37	29.96	30.02	4149734
2023-10-20	29.81	29.99	29.71	29.82	4331318
2023-10-23	29.90	30.03	29.77	29.80	3566981
2023-10-24	29.75	29.88	29.61	29.73	3069806
2023-10-25	29.70	30.00	29.68	29.86	2461307
2023-10-26	29.88	29.99	29.55	29.63	6015211
2023-10-27	29.53	29.56	28.92	28.97	4704124
2023-10-30	29.77	29.88	29.64	29.84	4289924
2023-10-31	29.88	29.94	29.68	29.86	4089775
2023-11-01	30.15	30.32	29.99	30.07	2806267
2023-11-02	30.28	30.72	30.21	30.71	2725897
2023-11-03	31.12	31.26	31.04	31.09	2635591
2023-11-06	31.16	31.18	30.98	31.03	3075514
2023-11-07	31.18	31.18	30.89	30.99	4438786
2023-11-08	31.08	31.17	30.83	30.98	3027076
2023-11-09	30.99	31.13	30.81	30.85	3155100
2023-11-10	30.55	30.60	30.00	30.50	4767664
2023-11-13	30.86	31.27	30.68	31.11	6983227
2023-11-14	31.28	31.52	31.22	31.43	3492771
2023-11-15	31.40	31.49	31.24	31.37	2132915
2023-11-16	31.13	31.30	31.04	31.19	2702822
2023-11-17	31.35	31.56	31.18	31.46	2180728
2023-11-20	31.39	31.75	31.35	31.71	2619491
2023-11-21	31.69	31.84	31.59	31.80	3391624
2023-11-22	31.82	32.06	31.72	32.05	3230891
2023-11-24	32.11	32.34	32.11	32.33	3642568
2023-11-27	32.25	32.33	32.10	32.32	4783910
2023-11-28	32.24	32.51	32.20	32.41	4365269
2023-11-29	32.22	32.27	31.86	31.88	3337821
2023-11-30	32.02	32.06	31.74	31.89	2674815
2023-12-01	31.57	32.05	31.55	32.04	3512794
2023-12-04	31.80	32.10	31.76	31.93	3115875
2023-12-05	31.55	31.70	31.30	31.54	4841822
2023-12-06	28.69	29.16	28.35	28.86	20577736
2023-12-07	28.90	29.42	28.89	29.38	9367211
2023-12-08	29.28	29.42	29.12	29.13	6443266
2023-12-11	28.98	29.08	28.76	28.93	7873803
2023-12-12	28.79	28.97	28.68	28.95	5354843
2023-12-13	28.80	29.63	28.67	29.62	5457466
2023-12-14	30.00	30.33	29.86	29.97	7177317
2023-12-15	29.63	29.75	29.36	29.40	6621215
2023-12-18	29.51	29.65	29.45	29.59	5905147
2023-12-19	29.70	29.90	29.64	29.89	6444553
2023-12-20	29.81	29.83	29.49	28.79	7397839
2023-12-21	29.04	29.35	28.88	29.08	8450378
2023-12-22	29.18	29.33	29.11	29.15	4870257
2023-12-26	29.10	29.25	29.01	29.18	3508563
2023-12-27	29.23	29.36	29.17	29.33	5851015
2023-12-28	29.24	29.33	29.18	29.23	3534300
2023-12-29	29.20	29.35	29.14	29.29	3690681
2024-01-02	29.20	29.99	29.18	29.80	6277617
2024-01-03	29.68	29.97	29.54	29.89	4327559
2024-01-04	30.00	30.34	29.93	30.13	3731824
2024-01-05	30.23	30.42	30.12	30.28	3434119
2024-01-08	30.24	30.59	30.19	30.57	5202630
2024-01-09	30.50	30.51	30.10	30.31	5123559
2024-01-10	30.24	30.37	29.94	30.01	5514267
2024-01-11	30.23	30.31	29.90	30.30	6036679
2024-01-12	30.30	30.42	30.07	30.14	3971170
2024-01-16	29.90	30.00	29.68	29.74	6027469
2024-01-17	29.55	29.65	29.40	29.55	5686538
2024-01-18	29.40	29.46	29.05	29.36	4301917
2024-01-19	29.44	29.58	29.21	29.48	3740580
2024-01-22	29.59	29.96	29.49	29.65	5727101
2024-01-23	29.24	29.38	29.12	29.37	4658550
2024-01-24	29.71	29.73	29.33	29.42	4730580
2024-01-25	29.28	29.44	29.21	29.44	4053521
2024-01-26	29.81	29.89	29.60	29.66	3781051
2024-01-29	30.16	30.16	29.82	29.99	4658171
2024-01-30	29.93	30.06	29.77	30.04	2733669
2024-01-31	30.06	30.13	29.55	29.60	3749940
2024-02-01	29.68	30.26	29.65	30.21	4985415
2024-02-02	30.21	30.26	29.91	30.02	4558018
2024-02-05	29.99	30.00	29.70	29.71	4058593
2024-02-06	29.72	29.99	29.64	29.76	4387723
2024-02-07	29.73	29.75	29.32	29.41	4551234
2024-02-08	31.05	31.63	30.97	31.46	10479463
2024-02-09	30.73	30.91	30.57	30.75	5360018
2024-02-12	30.75	31.08	30.71	30.93	3811134
2024-02-13	30.64	30.72	30.33	30.46	5138034
2024-02-14	30.30	30.34	30.12	30.31	3053176
2024-02-15	30.49	30.65	30.45	30.56	3555031
2024-02-16	30.48	30.59	30.37	30.50	2830115
2024-02-20	30.03	30.37	30.03	30.30	4870973
2024-02-21	30.00	30.27	29.92	30.25	4826274
2024-02-22	30.25	30.51	30.10	30.47	4352279
2024-02-23	30.24	30.59	30.07	30.50	4572843
2024-02-26	30.46	30.46	30.07	30.22	4040368
2024-02-27	30.15	30.17	29.98	30.12	3954152
2024-02-28	29.97	29.99	29.59	29.73	4898850
2024-02-29	29.94	30.01	29.72	29.89	4090061
2024-03-01	29.79	29.80	29.54	29.78	3656966
2024-03-04	29.45	29.47	29.15	29.36	5781451
2024-03-05	29.32	29.58	29.25	29.42	4705172
2024-03-06	29.34	29.65	29.34	29.55	6139028
2024-03-07	29.45	29.57	29.39	29.53	4298908
2024-03-08	29.51	29.68	29.47	29.64	4650538
2024-03-11	29.53	30.21	29.42	30.04	7094997
2024-03-12	30.77	30.78	30.22	30.50	6027772
2024-03-13	30.63	30.90	30.62	30.86	3968573
2024-03-14	30.73	30.77	30.32	30.47	5187221
2024-03-15	30.38	30.57	30.04	30.30	7676077
2024-03-18	30.48	31.07	30.42	31.07	8979747
2024-03-19	30.91	31.21	30.91	31.09	7355593
2024-03-20	30.54	31.09	30.51	30.24	9129294
2024-03-21	30.32	30.40	30.09	30.15	5067911
2024-03-22	30.28	30.33	29.98	29.99	6421888
2024-03-25	30.03	30.29	30.03	30.05	4578547
2024-03-26	30.07	30.15	29.88	29.88	3768377
2024-03-27	29.91	30.35	29.90	30.34	4246938
2024-03-28	30.47	30.61	30.45	30.50	3170147
2024-04-01	30.59	30.63	30.35	30.35	2103844
2024-04-02	30.44	30.54	30.27	30.32	3189842
2024-04-03	30.18	30.22	30.03	30.10	3788233
2024-04-04	30.10	30.15	29.63	29.67	5750329
2024-04-05	29.62	29.65	29.34	29.60	5008721
2024-04-08	29.60	29.77	29.55	29.70	3856315
2024-04-09	29.71	29.87	29.47	29.85	6491629
2024-04-10	29.40	29.42	29.01	29.15	9770467
2024-04-11	29.30	29.32	28.94	29.10	5039450
2024-04-12	29.09	29.15	28.56	28.62	7606653
2024-04-15	28.67	28.81	28.36	28.51	6142212
2024-04-16	28.38	28.47	28.25	28.38	4691017
2024-04-17	28.48	28.64	28.42	28.59	3894318
2024-04-18	28.67	28.84	28.62	28.82	3618561
2024-04-19	28.65	29.11	28.64	29.05	5582640
2024-04-22	29.13	29.43	29.07	29.41	5598428
2024-04-23	29.44	29.64	29.43	29.56	4166942
2024-04-24	29.53	29.56	29.28	29.49	6449458
2024-04-25	29.45	29.55	29.13	29.40	5682797
2024-04-26	29.32	30.21	29.08	29.25	12525791
2024-04-29	29.49	29.62	29.41	29.53	3730862
2024-04-30	29.56	29.69	29.41	29.42	2939986
2024-05-01	29.45	29.65	29.36	29.42	2617104
2024-05-02	29.62	29.87	29.57	29.80	3067652
2024-05-03	29.98	30.00	29.69	29.81	2426573
2024-05-06	29.96	30.03	29.83	29.95	2386733
2024-05-07	30.07	30.30	29.95	29.97	4325201
2024-05-08	29.99	30.23	29.97	30.16	3007867
2024-05-09	30.22	30.36	30.13	30.36	3222078
2024-05-10	30.58	30.69	30.53	30.67	2908562
2024-05-13	30.81	31.08	30.81	30.92	6951109
2024-05-14	31.05	31.17	31.00	31.09	3685369
2024-05-15	31.30	31.43	31.21	31.32	3943147
2024-05-16	31.42	31.67	31.42	31.55	3353018
2024-05-17	31.51	31.66	31.35	31.59	3421634
2024-05-20	31.54	31.59	31.35	31.35	2991551
2024-05-21	31.45	31.57	31.38	31.47	2828823
2024-05-22	31.39	31.47	31.31	31.36	2573574
2024-05-23	31.31	31.32	30.70	30.73	4215361
2024-05-24	30.80	30.88	30.55	30.62	2894183
2024-05-28	30.64	30.72	30.46	30.55	2720710
2024-05-29	30.22	30.25	30.01	30.02	3868177
2024-05-30	30.39	30.75	30.31	30.70	4155482
2024-05-31	30.79	31.05	30.75	31.03	4125313
2024-06-03	31.24	31.35	31.11	31.34	3837782
2024-06-04	30.85	31.22	30.72	31.20	3247785
2024-06-05	31.23	31.25	31.06	31.17	2545489
2024-06-06	30.84	31.44	30.81	31.25	4384725
2024-06-07	31.03	31.28	30.98	30.99	4041001
2024-06-10	30.75	30.87	30.56	30.71	4939277
2024-06-11	30.43	30.61	30.29	30.50	4191631
2024-06-12	30.99	31.03	30.64	30.67	4188020
2024-06-13	30.73	30.73	30.37	30.60	3069995
2024-06-14	30.41	30.65	30.33	30.63	3599197
2024-06-17	30.65	30.95	30.53	30.94	2745490
2024-06-18	30.86	31.12	30.75	31.12	4199116
2024-06-20	31.13	31.51	31.10	31.50	5747955
2024-06-21	31.45	31.84	31.41	31.70	11469115
2024-06-24	32.20	32.48	32.16	32.36	4498013
2024-06-25	32.32	32.35	31.90	32.13	7334277
2024-06-26	31.87	31.90	31.75	31.85	3996204
2024-06-27	31.92	31.92	31.55	30.90	3322301
2024-06-28	31.04	31.05	30.81	30.93	4161424
2024-07-01	31.15	31.52	30.98	31.08	3472035
2024-07-02	30.98	31.12	30.94	31.07	2686139
2024-07-03	31.39	31.47	31.35	31.41	2119040
2024-07-05	31.70	31.73	31.53	31.69	3276219
2024-07-08	31.83	31.89	31.53	31.57	3655166
2024-07-09	31.54	31.90	31.50	31.77	5284751
2024-07-10	31.93	32.06	31.86	32.06	3215034
2024-07-11	32.03	32.27	32.02	32.23	3511127
2024-07-12	32.51	32.71	32.46	32.61	4372276
2024-07-15	32.40	32.44	32.17	32.20	2900023
2024-07-16	32.00	32.19	31.92	32.14	3482823
2024-07-17	32.32	32.75	32.30	32.70	3771655
2024-07-18	32.79	33.31	32.75	33.04	5734189
2024-07-19	33.17	33.29	33.07	33.20	2876208
2024-07-22	33.59	33.62	33.38	33.52	4305182
2024-07-23	33.44	33.54	33.35	33.35	2881986
2024-07-24	33.46	33.57	33.18	33.38	4198721
2024-07-25	34.57	35.04	34.57	34.73	8061629
2024-07-26	35.05	35.20	34.92	35.16	5552974
2024-07-29	35.58	35.66	35.34	35.52	8437608
2024-07-30	35.30	35.91	35.24	35.79	5671803
2024-07-31	35.50	35.70	35.15	35.64	12717958
2024-08-01	35.96	36.18	35.63	35.90	11683763
2024-08-02	36.03	36.45	35.67	36.45	7872081
2024-08-05	34.32	35.06	34.12	35.00	16009494
2024-08-06	34.44	35.21	34.41	34.92	11825567
2024-08-07	35.24	35.67	35.16	35.45	11478348
2024-08-08	35.49	36.02	35.40	35.90	11013178
2024-08-09	35.78	36.04	35.56	35.96	5493975
2024-08-12	35.96	36.06	35.81	35.87	4075790
2024-08-13	35.99	36.18	35.93	36.16	3597735
2024-08-14	36.02	36.30	36.02	36.18	6067356
2024-08-15	36.29	36.31	35.97	36.00	3054182
2024-08-16	35.84	36.09	35.80	36.06	3095609
2024-08-19	36.06	36.30	36.04	36.13	3198093
2024-08-20	36.08	36.25	36.06	36.14	2320869
2024-08-21	36.28	36.39	36.23	36.30	2700475
2024-08-22	36.40	36.43	36.19	36.25	2184589
2024-08-23	36.33	36.68	36.23	36.68	2454265
2024-08-26	36.58	36.82	36.52	36.76	2688033
2024-08-27	36.90	37.16	36.88	37.12	3125641
2024-08-28	37.01	37.22	36.95	37.17	4013993
2024-08-29	37.25	37.39	37.09	37.34	3589913
2024-08-30	37.38	37.59	37.33	37.57	3134412
2024-09-03	37.56	38.12	37.56	38.00	7828673
2024-09-04	38.11	38.36	38.00	38.17	4826262
2024-09-05	38.62	38.62	38.25	38.29	4194174
2024-09-06	38.50	38.68	38.40	38.61	5227137
2024-09-09	38.54	39.09	38.54	39.03	5108853
2024-09-10	38.99	39.24	38.82	39.22	7341276
2024-09-11	39.20	39.24	38.81	39.12	8880558
2024-09-12	38.80	39.02	38.61	38.94	4952168
2024-09-13	39.12	39.25	39.01	39.17	3765450
2024-09-16	39.49	39.54	39.31	39.36	3472682
2024-09-17	38.74	38.77	37.91	38.01	5812169
2024-09-18	38.03	38.21	37.81	37.88	4244078
2024-09-19	37.76	37.79	37.42	37.57	6819664
2024-09-20	37.42	37.52	37.33	37.44	4768542
2024-09-23	37.95	38.00	37.80	37.90	4323833
2024-09-24	38.00	38.27	37.88	38.10	4399598
2024-09-25	38.09	38.14	37.92	37.96	3491828
2024-09-26	37.47	38.06	37.44	37.08	5255344
2024-09-27	37.41	37.42	36.83	36.84	6567713
2024-09-30	36.69	36.76	36.48	36.58	5409275
2024-10-01	36.55	36.78	36.33	36.45	8342754
2024-10-02	36.32	36.36	35.90	35.97	5343143
2024-10-03	35.24	35.34	35.02	35.11	7899131
2024-10-04	34.99	35.31	34.96	35.29	3097630
2024-10-07	35.35	35.38	35.14	35.20	2991180
2024-10-08	35.33	35.33	35.12	35.22	2341200
2024-10-09	35.21	35.57	35.17	35.48	2296956
2024-10-10	35.52	35.58	35.04	35.11	3669263
2024-10-11	35.08	35.25	35.00	35.18	3653274
2024-10-14	35.15	35.50	35.09	35.45	6502411
2024-10-15	35.49	35.71	35.32	35.41	4504613
2024-10-16	35.77	36.01	35.69	35.80	2766161
2024-10-17	35.57	35.60	35.32	35.37	3044757
2024-10-18	34.43	34.57	34.36	34.50	4842788
2024-10-21	34.47	34.60	34.21	34.25	4149292
2024-10-22	34.18	34.89	34.17	34.89	4469184
2024-10-23	34.66	34.76	34.55	34.71	4102894
2024-10-24	34.78	34.85	34.52	34.65	4064076
2024-10-25	34.79	34.83	34.46	34.47	2723929
2024-10-28	34.73	34.96	34.67	34.91	2541490
2024-10-29	34.89	34.91	34.45	34.46	6505852
2024-10-30	34.53	34.57	34.26	34.36	7554533
2024-10-31	34.24	35.05	34.24	34.98	7223620
2024-11-01	35.26	35.47	34.96	35.07	5076251
2024-11-04	35.33	35.38	34.96	35.11	2791294
2024-11-05	35.28	35.54	35.18	35.46	3200066
2024-11-06	35.97	36.00	35.20	35.64	5144302
2024-11-07	35.73	35.90	35.40	35.40	3380093
2024-11-08	35.40	35.49	35.24	35.39	3745707
2024-11-11	35.20	35.44	35.09	35.15	2351443
2024-11-12	35.30	35.31	34.99	35.24	3275136
2024-11-13	35.44	35.46	35.19	35.42	4226262
2024-11-14	35.48	35.71	35.42	35.49	4516623
2024-11-15	35.79	36.43	35.76	36.39	8648777
2024-11-18	36.32	36.70	36.25	36.68	3953923
2024-11-19	36.58	36.99	36.52	36.93	3246694
2024-11-20	36.94	37.09	36.89	37.08	2594905
2024-11-21	36.97	37.04	36.82	36.98	2998425
2024-11-22	37.07	37.41	37.04	37.38	2747308
2024-11-25	37.60	37.65	37.32	37.33	2513725
2024-11-26	37.68	37.73	37.50	37.71	2696695
2024-11-27	37.84	38.18	37.83	37.94	2257969
2024-11-29	37.81	38.00	37.75	37.94	2259034
2024-12-02	38.05	38.05	37.51	37.73	4665778
2024-12-03	37.59	37.64	36.99	37.03	6172724
2024-12-04	37.24	37.32	37.06	37.19	5599763
2024-12-05	37.74	38.00	37.69	37.78	8680235
2024-12-06	37.79	38.05	37.61	37.80	7808044
2024-12-09	38.00	38.16	37.75	37.86	5263728
2024-12-10	37.74	37.86	37.55	37.73	1813638
2024-12-11	38.10	38.22	37.71	37.74	3032684
2024-12-12	37.58	37.79	37.47	37.56	2596847
2024-12-13	37.75	37.79	37.48	37.65	2116343
2024-12-16	37.67	37.92	37.58	37.64	3394728
2024-12-17	37.45	37.58	37.22	37.29	3853619
2024-12-18	37.29	37.47	36.98	37.00	3342063
2024-12-19	37.11	37.16	36.86	36.13	3797677
2024-12-20	35.86	36.45	35.85	36.24	5476427

Explore More About BTI

Coins representing dividend payouts and trends

BTI Dividend History

Discover British American Tobacco'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

BTI Stock Split History

Discover British American Tobacco'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

BTI Historical Prices

Explore British American Tobacco's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics