CALM Historical Prices

Summary

Key Stock Metrics

60.15

(June 27, 2024)

52-Week Low

116.41

(January 21, 2025)

52-Week High

116.41

(January 21, 2025)

All-Time High

99.34

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-12-12	1.81	1.81	1.69	1.70	1984400
1996-12-13	1.72	1.81	1.66	1.78	996800
1996-12-16	1.81	1.81	1.72	1.72	122000
1996-12-17	1.75	1.81	1.75	1.77	239200
1996-12-18	1.81	1.81	1.75	1.81	216400
1996-12-19	1.81	1.81	1.69	1.75	112000
1996-12-20	1.75	1.78	1.69	1.73	138800
1996-12-23	1.78	1.81	1.69	1.75	347600
1996-12-24	1.69	1.78	1.69	1.72	208400
1996-12-26	1.75	1.81	1.75	1.78	644000
1996-12-27	1.81	1.81	1.77	1.78	219600
1996-12-30	1.81	1.88	1.78	1.88	646800
1996-12-31	1.91	2.09	1.84	2.00	453600
1997-01-02	2.00	2.09	2.00	2.03	339200
1997-01-03	2.03	2.16	2.03	2.16	560800
1997-01-06	2.19	2.34	2.13	2.22	964000
1997-01-07	2.19	2.22	2.11	2.13	158000
1997-01-08	2.16	2.16	2.03	2.03	182800
1997-01-09	2.03	2.16	2.03	2.09	220800
1997-01-10	2.13	2.13	2.03	2.05	134800
1997-01-13	2.13	2.13	1.97	2.06	190400
1997-01-14	2.06	2.13	2.06	2.09	173600
1997-01-15	2.09	2.13	1.91	1.98	144000
1997-01-16	2.00	2.02	1.94	1.97	226000
1997-01-17	1.98	2.00	1.94	2.00	128000
1997-01-20	2.02	2.02	1.98	2.02	42800
1997-01-21	2.00	2.06	1.97	2.03	162400
1997-01-22	2.06	2.06	1.94	1.97	562000
1997-01-23	2.00	2.02	1.94	2.00	138800
1997-01-24	1.95	2.03	1.95	2.00	187200
1997-01-27	2.00	2.03	1.97	2.00	103200
1997-01-28	2.00	2.03	1.97	2.00	211600
1997-01-29	2.00	2.06	1.98	1.98	76400
1997-01-30	1.97	2.00	1.94	1.94	48800
1997-01-31	2.00	2.00	1.94	1.97	190800
1997-02-03	1.97	2.00	1.94	2.00	127600
1997-02-04	1.97	2.00	1.97	2.00	160800
1997-02-05	1.97	2.00	1.95	2.00	114000
1997-02-06	1.97	2.00	1.97	1.97	190800
1997-02-07	1.97	2.03	1.97	2.00	131200
1997-02-10	2.01	2.01	1.94	1.98	144800
1997-02-11	1.98	2.00	1.94	2.00	207200
1997-02-12	2.00	2.00	1.97	2.00	34400
1997-02-13	2.00	2.00	1.97	1.97	42800
1997-02-14	2.00	2.00	1.97	1.97	17600
1997-02-18	1.98	2.00	1.97	1.97	269200
1997-02-19	1.98	2.06	1.97	2.02	266800
1997-02-20	2.00	2.06	2.00	2.00	235600
1997-02-21	2.03	2.03	1.98	2.01	184000
1997-02-24	2.00	2.03	1.97	2.01	163600
1997-02-25	2.03	2.03	2.00	2.03	334800
1997-02-26	2.00	2.03	2.00	2.00	162000
1997-02-27	1.97	2.00	1.97	1.97	90800
1997-02-28	1.97	2.00	1.97	1.97	118400
1997-03-03	1.97	1.97	1.91	1.94	244000
1997-03-04	1.94	1.97	1.94	1.94	38800
1997-03-05	1.97	1.97	1.94	1.94	94800
1997-03-06	1.94	1.97	1.94	1.94	147200
1997-03-07	1.97	1.97	1.94	1.97	13600
1997-03-10	1.94	1.97	1.94	1.97	4000
1997-03-11	1.97	2.00	1.97	2.00	39200
1997-03-12	2.00	2.03	1.97	2.03	126800
1997-03-13	2.00	2.13	2.00	2.13	171200
1997-03-14	2.13	2.13	2.06	2.09	96400
1997-03-17	2.09	2.13	2.09	2.09	116800
1997-03-18	2.13	2.13	2.03	2.06	85600
1997-03-19	2.00	2.06	1.91	2.03	141200
1997-03-20	2.06	2.13	2.03	2.09	184000
1997-03-21	2.06	2.09	2.03	2.03	68400
1997-03-24	2.06	2.06	1.81	1.81	468000
1997-03-25	1.81	1.88	1.69	1.75	543600
1997-03-26	1.75	1.86	1.75	1.86	156000
1997-03-27	1.81	1.86	1.78	1.78	426400
1997-03-31	1.75	1.75	1.59	1.59	122400
1997-04-01	1.66	1.72	1.63	1.66	269600
1997-04-02	1.72	1.72	1.59	1.66	142000
1997-04-03	1.59	1.66	1.59	1.64	80800
1997-04-04	1.66	1.69	1.63	1.66	110000
1997-04-07	1.66	1.70	1.66	1.70	78800
1997-04-08	1.69	1.75	1.66	1.66	67200
1997-04-09	1.75	1.75	1.64	1.66	167200
1997-04-10	1.69	1.69	1.63	1.69	24000
1997-04-11	1.63	1.69	1.63	1.69	14800
1997-04-14	1.69	1.69	1.59	1.59	57200
1997-04-15	1.59	1.66	1.53	1.59	146000
1997-04-16	1.56	1.64	1.56	1.63	115600
1997-04-17	1.61	1.64	1.61	1.63	14800
1997-04-18	1.64	1.64	1.59	1.59	43200
1997-04-21	1.66	1.66	1.47	1.47	101600
1997-04-22	1.47	1.48	1.39	1.48	416000
1997-04-23	1.50	1.50	1.38	1.41	246800
1997-04-24	1.41	1.47	1.38	1.38	584000
1997-04-25	1.44	1.44	1.38	1.42	386800
1997-04-28	1.39	1.44	1.25	1.34	589200
1997-04-29	1.31	1.38	1.25	1.36	318000
1997-04-30	1.38	1.47	1.34	1.41	258400
1997-05-01	1.44	1.44	1.38	1.41	72800
1997-05-02	1.44	1.47	1.44	1.47	94400
1997-05-05	1.47	1.56	1.47	1.56	77600
1997-05-06	1.56	1.56	1.44	1.52	250800
1997-05-07	1.53	1.59	1.53	1.59	282800
1997-05-08	1.56	1.59	1.53	1.59	131600
1997-05-09	1.56	1.66	1.56	1.59	30800
1997-05-12	1.59	1.72	1.59	1.72	40000
1997-05-13	1.66	1.69	1.56	1.59	102000
1997-05-14	1.63	1.63	1.55	1.56	188000
1997-05-15	1.59	1.63	1.59	1.63	35600
1997-05-16	1.63	1.63	1.56	1.56	52800
1997-05-19	1.59	1.63	1.59	1.63	78400
1997-05-20	1.63	1.72	1.63	1.69	90400
1997-05-21	1.69	1.75	1.59	1.63	117200
1997-05-22	1.66	1.70	1.63	1.70	113200
1997-05-23	1.69	1.70	1.66	1.67	48800
1997-05-27	1.69	1.75	1.66	1.75	141600
1997-05-28	1.78	1.78	1.69	1.75	104800
1997-05-29	1.66	1.72	1.66	1.72	52800
1997-05-30	1.75	1.75	1.69	1.69	72400
1997-06-02	1.66	1.78	1.66	1.75	112400
1997-06-03	1.75	1.75	1.69	1.73	35600
1997-06-04	1.73	1.73	1.66	1.66	76400
1997-06-05	1.66	1.72	1.66	1.66	62400
1997-06-06	1.72	1.72	1.66	1.72	5200
1997-06-09	1.66	1.69	1.63	1.66	61200
1997-06-10	1.69	1.69	1.63	1.66	29600
1997-06-11	1.63	1.63	1.56	1.63	108400
1997-06-12	1.63	1.64	1.59	1.64	71200
1997-06-13	1.63	1.64	1.56	1.56	63600
1997-06-16	1.56	1.59	1.56	1.59	51600
1997-06-17	1.63	1.69	1.59	1.69	218800
1997-06-18	1.72	1.75	1.66	1.73	503200
1997-06-19	1.75	1.75	1.70	1.72	157200
1997-06-20	1.70	1.88	1.70	1.83	498000
1997-06-23	1.84	1.84	1.81	1.83	116800
1997-06-24	1.75	1.91	1.75	1.86	160000
1997-06-25	1.88	1.89	1.86	1.89	132400
1997-06-26	1.89	1.89	1.84	1.84	117200
1997-06-27	1.83	1.86	1.81	1.86	181600
1997-06-30	1.86	1.86	1.81	1.84	56400
1997-07-01	1.81	1.86	1.81	1.84	112400
1997-07-02	1.84	1.86	1.81	1.86	14400
1997-07-03	1.81	1.86	1.81	1.81	10000
1997-07-07	1.86	1.86	1.83	1.83	128800
1997-07-08	1.88	1.88	1.81	1.81	54000
1997-07-09	1.81	1.88	1.78	1.86	204000
1997-07-10	1.81	1.88	1.78	1.84	289200
1997-07-11	1.81	1.84	1.81	1.84	36400
1997-07-14	1.86	1.86	1.83	1.83	31600
1997-07-15	1.88	1.88	1.78	1.81	247200
1997-07-16	1.81	1.84	1.81	1.84	78000
1997-07-17	1.81	1.84	1.75	1.84	119600
1997-07-18	1.84	1.84	1.77	1.83	54000
1997-07-21	1.83	1.86	1.83	1.86	82400
1997-07-22	1.83	1.86	1.83	1.86	80800
1997-07-23	1.84	1.88	1.83	1.83	33600
1997-07-24	1.83	1.88	1.83	1.83	54000
1997-07-25	1.86	1.88	1.81	1.84	91600
1997-07-28	1.83	1.84	1.78	1.78	121200
1997-07-29	1.78	1.81	1.78	1.78	220000
1997-07-30	1.78	1.84	1.78	1.81	189200
1997-07-31	1.83	1.83	1.82	1.83	27600
1997-08-01	1.80	1.84	1.78	1.81	81600
1997-08-04	1.78	1.83	1.78	1.78	34400
1997-08-05	1.83	1.83	1.78	1.81	33600
1997-08-06	1.80	1.81	1.78	1.81	28000
1997-08-07	1.78	1.81	1.75	1.81	39600
1997-08-08	1.75	1.78	1.72	1.72	18000
1997-08-11	1.73	1.73	1.66	1.66	16000
1997-08-12	1.66	1.69	1.63	1.69	126400
1997-08-13	1.69	1.69	1.66	1.66	22400
1997-08-14	1.67	1.75	1.66	1.75	106400
1997-08-15	1.72	1.75	1.66	1.72	159200
1997-08-18	1.75	1.80	1.72	1.80	84000
1997-08-19	1.75	1.78	1.75	1.75	122800
1997-08-20	1.75	1.81	1.69	1.78	154800
1997-08-21	1.80	1.80	1.78	1.80	22400
1997-08-22	1.78	1.81	1.75	1.81	66000
1997-08-25	1.75	1.80	1.75	1.78	57600
1997-08-26	1.77	1.80	1.75	1.75	67600
1997-08-27	1.75	1.78	1.72	1.75	81600
1997-08-28	1.72	1.75	1.72	1.72	34800
1997-08-29	1.75	1.75	1.69	1.69	22000
1997-09-02	1.75	1.75	1.69	1.72	6000
1997-09-03	1.75	1.75	1.66	1.66	68000
1997-09-04	1.63	1.67	1.63	1.63	25600
1997-09-05	1.63	1.67	1.63	1.66	23600
1997-09-08	1.70	1.72	1.64	1.69	130400
1997-09-09	1.75	1.75	1.69	1.69	12800
1997-09-10	1.75	1.75	1.69	1.72	35600
1997-09-11	1.70	1.75	1.70	1.75	22000
1997-09-12	1.72	1.75	1.72	1.75	40000
1997-09-15	1.72	1.73	1.70	1.72	53600
1997-09-16	1.75	1.75	1.70	1.73	26000
1997-09-17	1.70	1.73	1.69	1.69	60800
1997-09-18	1.73	1.73	1.69	1.70	34000
1997-09-19	1.73	1.73	1.69	1.72	48000
1997-09-22	1.69	1.75	1.66	1.75	152800
1997-09-23	1.72	1.73	1.69	1.72	72800
1997-09-24	1.69	1.72	1.69	1.70	114000
1997-09-25	1.73	1.73	1.67	1.67	72800
1997-09-26	1.66	1.72	1.66	1.72	93200
1997-09-29	1.66	1.70	1.66	1.67	131200
1997-09-30	1.63	1.66	1.59	1.66	192800
1997-10-01	1.63	1.67	1.63	1.66	144800
1997-10-02	1.66	1.66	1.64	1.66	60800
1997-10-03	1.63	1.66	1.59	1.63	82800
1997-10-06	1.63	1.66	1.59	1.63	108400
1997-10-07	1.59	1.66	1.59	1.64	68400
1997-10-08	1.67	1.67	1.63	1.64	191200
1997-10-09	1.63	1.66	1.63	1.64	138800
1997-10-10	1.63	1.66	1.63	1.66	66400
1997-10-13	1.64	1.66	1.63	1.64	109200
1997-10-14	1.66	1.72	1.63	1.66	164400
1997-10-15	1.61	1.66	1.61	1.66	33200
1997-10-16	1.64	1.66	1.63	1.63	48400
1997-10-17	1.64	1.66	1.63	1.66	54400
1997-10-20	1.66	1.69	1.63	1.63	17600
1997-10-21	1.63	1.69	1.63	1.69	45200
1997-10-22	1.66	1.69	1.63	1.66	18400
1997-10-23	1.63	1.63	1.56	1.61	139200
1997-10-24	1.56	1.59	1.56	1.56	56400
1997-10-27	1.56	1.59	1.53	1.53	20800
1997-10-28	1.50	1.63	1.50	1.56	183600
1997-10-29	1.53	1.59	1.53	1.53	53200
1997-10-30	1.50	1.59	1.48	1.59	134800
1997-10-31	1.53	1.58	1.53	1.58	42800
1997-11-03	1.66	1.66	1.59	1.63	26000
1997-11-04	1.58	1.66	1.58	1.61	142000
1997-11-05	1.59	1.64	1.59	1.64	86400
1997-11-06	1.63	1.66	1.61	1.66	57600
1997-11-07	1.59	1.63	1.59	1.61	17200
1997-11-10	1.61	1.61	1.61	1.61	6800
1997-11-11	1.66	1.66	1.59	1.59	48000
1997-11-12	1.63	1.63	1.55	1.61	274400
1997-11-13	1.56	1.63	1.53	1.56	139600
1997-11-14	1.59	1.63	1.52	1.52	115200
1997-11-17	1.59	1.59	1.53	1.53	34000
1997-11-18	1.59	1.59	1.53	1.59	26400
1997-11-19	1.59	1.59	1.53	1.53	12400
1997-11-20	1.63	1.63	1.53	1.56	58800
1997-11-21	1.56	1.59	1.54	1.54	27600
1997-11-24	1.53	1.59	1.51	1.51	82800
1997-11-25	1.51	1.52	1.47	1.48	93600
1997-11-26	1.52	1.58	1.52	1.53	98000
1997-12-01	1.59	1.59	1.52	1.55	66800
1997-12-02	1.53	1.55	1.50	1.55	82400
1997-12-03	1.52	1.55	1.52	1.55	50400
1997-12-04	1.50	1.50	1.47	1.48	79200
1997-12-05	1.48	1.53	1.47	1.53	121200
1997-12-08	1.50	1.53	1.47	1.50	12800
1997-12-09	1.47	1.53	1.47	1.53	15600
1997-12-10	1.52	1.53	1.50	1.50	12000
1997-12-11	1.50	1.50	1.47	1.47	64800
1997-12-12	1.44	1.53	1.44	1.50	22000
1997-12-15	1.47	1.47	1.44	1.47	65200
1997-12-16	1.48	1.53	1.48	1.53	76400
1997-12-17	1.52	1.52	1.47	1.52	43200
1997-12-18	1.53	1.53	1.47	1.47	21600
1997-12-19	1.45	1.48	1.45	1.48	54800
1997-12-22	1.45	1.48	1.45	1.48	74400
1997-12-23	1.45	1.50	1.41	1.45	316000
1997-12-24	1.41	1.44	1.38	1.44	101200
1997-12-26	1.41	1.50	1.41	1.50	37600
1997-12-29	1.48	1.52	1.48	1.52	112000
1997-12-30	1.50	1.53	1.50	1.53	64800
1997-12-31	1.52	1.56	1.50	1.55	133200
1998-01-02	1.53	1.53	1.53	1.53	800
1998-01-05	1.56	1.56	1.53	1.56	50400
1998-01-06	1.56	1.59	1.53	1.56	25200
1998-01-07	1.52	1.56	1.52	1.53	71600
1998-01-08	1.52	1.56	1.52	1.53	44400
1998-01-09	1.56	1.56	1.52	1.56	24800
1998-01-12	1.52	1.53	1.50	1.50	28400
1998-01-13	1.53	1.59	1.53	1.58	34800
1998-01-14	1.61	1.61	1.53	1.53	57600
1998-01-15	1.53	1.63	1.53	1.63	47600
1998-01-16	1.63	1.63	1.56	1.59	60800
1998-01-20	1.63	1.69	1.61	1.64	18800
1998-01-21	1.61	1.69	1.61	1.66	88800
1998-01-22	1.69	1.72	1.63	1.72	77200
1998-01-23	1.69	1.69	1.64	1.66	107600
1998-01-26	1.66	1.66	1.59	1.59	61600
1998-01-27	1.53	1.59	1.50	1.56	76800
1998-01-28	1.52	1.52	1.52	1.52	9600
1998-01-29	1.52	1.56	1.52	1.56	42800
1998-01-30	1.59	1.59	1.59	1.59	30400
1998-02-02	1.59	1.63	1.59	1.61	98800
1998-02-03	1.63	1.66	1.63	1.66	146400
1998-02-04	1.64	1.67	1.64	1.67	69200
1998-02-05	1.67	1.72	1.64	1.70	346800
1998-02-06	1.72	1.72	1.66	1.66	73600
1998-02-09	1.72	1.75	1.69	1.69	282400
1998-02-10	1.73	1.73	1.69	1.72	87200
1998-02-11	1.70	1.70	1.66	1.70	130000
1998-02-12	1.66	1.70	1.66	1.69	185200
1998-02-13	1.69	1.70	1.64	1.64	67200
1998-02-17	1.69	1.69	1.63	1.63	84400
1998-02-18	1.59	1.64	1.59	1.59	88800
1998-02-19	1.61	1.66	1.58	1.66	87200
1998-02-20	1.63	1.67	1.59	1.64	12000
1998-02-23	1.59	1.64	1.59	1.59	23200
1998-02-24	1.59	1.67	1.58	1.63	30400
1998-02-25	1.58	1.59	1.58	1.59	49200
1998-02-26	1.63	1.63	1.59	1.59	9600
1998-02-27	1.58	1.61	1.58	1.59	68000
1998-03-02	1.63	1.63	1.61	1.61	103600
1998-03-03	1.63	1.63	1.59	1.63	28400
1998-03-04	1.61	1.63	1.61	1.61	17600
1998-03-05	1.59	1.61	1.56	1.61	88800
1998-03-06	1.59	1.61	1.59	1.61	8000
1998-03-09	1.59	1.61	1.55	1.61	92800
1998-03-10	1.59	1.59	1.56	1.56	85600
1998-03-11	1.59	1.59	1.48	1.53	181600
1998-03-12	1.53	1.56	1.53	1.53	54400
1998-03-13	1.59	1.59	1.50	1.53	65600
1998-03-16	1.59	1.59	1.52	1.55	30400
1998-03-17	1.52	1.56	1.48	1.53	76000
1998-03-18	1.56	1.56	1.50	1.56	40400
1998-03-19	1.59	1.59	1.58	1.59	94800
1998-03-20	1.59	1.59	1.59	1.59	8800
1998-03-23	1.63	1.66	1.59	1.59	180000
1998-03-24	1.58	1.63	1.58	1.61	186400
1998-03-25	1.59	1.61	1.59	1.61	94800
1998-03-26	1.59	1.61	1.56	1.59	74800
1998-03-27	1.59	1.59	1.50	1.50	31600
1998-03-30	1.61	1.61	1.50	1.50	76000
1998-03-31	1.50	1.56	1.48	1.56	120400
1998-04-01	1.53	1.57	1.50	1.57	99200
1998-04-02	1.53	1.63	1.53	1.58	98000
1998-04-03	1.58	1.63	1.58	1.61	102400
1998-04-06	1.59	1.63	1.59	1.59	151600
1998-04-07	1.58	1.61	1.56	1.56	71200
1998-04-08	1.58	1.59	1.58	1.58	16800
1998-04-09	1.61	1.61	1.50	1.50	88400
1998-04-13	1.50	1.53	1.47	1.52	80000
1998-04-14	1.52	1.53	1.47	1.47	59600
1998-04-15	1.54	1.59	1.54	1.56	59200
1998-04-16	1.56	1.63	1.50	1.53	44800
1998-04-17	1.50	1.61	1.50	1.53	75600
1998-04-20	1.50	1.56	1.50	1.56	48000
1998-04-21	1.56	1.56	1.55	1.56	62000
1998-04-22	1.53	1.56	1.53	1.56	22800
1998-04-23	1.53	1.58	1.52	1.56	62800
1998-04-24	1.56	1.58	1.56	1.58	18800
1998-04-27	1.56	1.56	1.44	1.44	58000
1998-04-28	1.48	1.55	1.48	1.55	14800
1998-04-29	1.56	1.61	1.53	1.56	118000
1998-04-30	1.56	1.63	1.53	1.53	46000
1998-05-01	1.53	1.53	1.53	1.53	4400
1998-05-04	1.53	1.59	1.47	1.47	150400
1998-05-05	1.47	1.47	1.47	1.47	10400
1998-05-06	1.53	1.53	1.52	1.52	20400
1998-05-07	1.52	1.52	1.52	1.52	10000
1998-05-08	1.56	1.59	1.52	1.59	88000
1998-05-11	1.56	1.61	1.53	1.55	95200
1998-05-12	1.55	1.55	1.55	1.55	800
1998-05-13	1.56	1.56	1.50	1.50	148800
1998-05-14	1.50	1.53	1.48	1.48	30000
1998-05-15	1.50	1.50	1.47	1.47	2800
1998-05-18	1.48	1.48	1.38	1.41	158400
1998-05-19	1.38	1.44	1.38	1.44	16800
1998-05-20	1.38	1.42	1.31	1.34	41200
1998-05-21	1.34	1.38	1.34	1.38	17200
1998-05-22	1.31	1.38	1.31	1.34	69200
1998-05-26	1.33	1.38	1.28	1.28	234800
1998-05-27	1.25	1.28	1.19	1.25	85600
1998-05-28	1.27	1.31	1.22	1.27	249600
1998-05-29	1.31	1.34	1.28	1.34	139600
1998-06-01	1.38	1.38	1.34	1.34	16400
1998-06-02	1.34	1.38	1.34	1.38	51200
1998-06-03	1.38	1.39	1.34	1.34	61200
1998-06-04	1.34	1.34	1.31	1.34	10000
1998-06-05	1.31	1.38	1.31	1.38	4800
1998-06-08	1.33	1.33	1.33	1.33	32000
1998-06-09	1.34	1.38	1.34	1.38	6400
1998-06-10	1.36	1.42	1.34	1.34	44000
1998-06-11	1.38	1.44	1.38	1.44	25200
1998-06-12	1.39	1.39	1.38	1.38	40000
1998-06-15	1.38	1.41	1.31	1.31	55200
1998-06-17	1.38	1.44	1.34	1.38	57600
1998-06-18	1.31	1.33	1.31	1.31	13600
1998-06-19	1.31	1.34	1.31	1.34	5600
1998-06-22	1.38	1.38	1.34	1.34	16800
1998-06-23	1.34	1.34	1.34	1.34	18000
1998-06-25	1.41	1.44	1.38	1.38	37600
1998-06-26	1.41	1.41	1.38	1.38	20800
1998-06-29	1.41	1.47	1.38	1.38	16800
1998-06-30	1.41	1.41	1.38	1.38	15600
1998-07-01	1.34	1.34	1.34	1.34	18400
1998-07-02	1.34	1.38	1.31	1.33	163600
1998-07-06	1.34	1.36	1.25	1.28	197200
1998-07-07	1.28	1.31	1.22	1.25	48400
1998-07-08	1.25	1.34	1.22	1.34	84800
1998-07-09	1.41	1.41	1.36	1.41	58800
1998-07-10	1.38	1.44	1.35	1.38	90400
1998-07-13	1.38	1.39	1.31	1.31	84000
1998-07-14	1.31	1.31	1.30	1.30	19600
1998-07-15	1.30	1.30	1.25	1.25	87200
1998-07-16	1.22	1.27	1.22	1.23	45600
1998-07-17	1.25	1.28	1.25	1.26	12400
1998-07-20	1.31	1.34	1.31	1.31	132400
1998-07-21	1.31	1.31	1.31	1.31	25600
1998-07-22	1.31	1.31	1.25	1.25	16400
1998-07-23	1.31	1.31	1.25	1.25	101200
1998-07-24	1.25	1.30	1.25	1.27	8400
1998-07-27	1.28	1.28	1.25	1.25	66400
1998-07-28	1.25	1.27	1.25	1.25	97600
1998-07-29	1.25	1.28	1.25	1.25	48800
1998-07-30	1.28	1.28	1.25	1.25	41200
1998-07-31	1.22	1.28	1.20	1.28	28800
1998-08-03	1.25	1.25	1.22	1.22	38000
1998-08-04	1.25	1.25	1.19	1.20	28000
1998-08-05	1.22	1.28	1.22	1.28	39600
1998-08-06	1.30	1.41	1.30	1.36	106400
1998-08-07	1.38	1.38	1.34	1.34	86800
1998-08-10	1.41	1.41	1.31	1.31	75600
1998-08-11	1.23	1.23	1.00	1.13	690800
1998-08-12	1.13	1.19	1.13	1.19	89200
1998-08-13	1.16	1.23	1.16	1.19	74800
1998-08-14	1.23	1.25	1.16	1.16	31200
1998-08-17	1.19	1.27	1.19	1.25	41600
1998-08-18	1.28	1.28	1.25	1.28	27600
1998-08-19	1.34	1.34	1.27	1.27	23200
1998-08-20	1.27	1.27	1.27	1.27	6000
1998-08-24	1.28	1.30	1.28	1.28	52000
1998-08-25	1.30	1.30	1.27	1.27	36800
1998-08-26	1.27	1.28	1.23	1.23	42000
1998-08-27	1.19	1.25	1.16	1.25	105600
1998-08-28	1.25	1.31	1.25	1.25	44400
1998-08-31	1.25	1.31	1.16	1.16	108000
1998-09-01	1.22	1.22	1.14	1.22	32800
1998-09-02	1.22	1.22	1.16	1.16	29200
1998-09-03	1.13	1.13	1.09	1.09	66000
1998-09-04	1.13	1.25	1.09	1.16	148800
1998-09-08	1.23	1.23	1.16	1.22	28400
1998-09-09	1.19	1.19	1.17	1.17	13600
1998-09-10	1.17	1.19	1.16	1.17	25600
1998-09-11	1.17	1.25	1.17	1.22	35200
1998-09-14	1.25	1.25	1.22	1.25	45600
1998-09-15	1.20	1.20	1.20	1.20	11600
1998-09-16	1.22	1.25	1.22	1.25	38400
1998-09-17	1.28	1.28	1.25	1.25	49600
1998-09-18	1.25	1.28	1.25	1.28	20400
1998-09-21	1.28	1.31	1.28	1.28	19600
1998-09-22	1.31	1.33	1.31	1.31	25600
1998-09-23	1.33	1.33	1.31	1.31	6000
1998-09-24	1.31	1.36	1.31	1.34	80000
1998-09-25	1.34	1.34	1.28	1.31	18000
1998-09-28	1.31	1.38	1.31	1.31	39200
1998-09-29	1.34	1.34	1.13	1.25	329200
1998-09-30	1.28	1.28	1.28	1.28	800
1998-10-01	1.22	1.25	1.13	1.22	47200
1998-10-02	1.22	1.22	1.22	1.22	400
1998-10-05	1.22	1.22	1.19	1.19	17200
1998-10-06	1.19	1.22	1.16	1.16	37200
1998-10-07	1.13	1.13	1.03	1.05	50400
1998-10-08	1.09	1.09	0.97	0.97	223600
1998-10-09	1.06	1.06	0.88	0.97	265200
1998-10-12	1.00	1.09	0.98	1.06	445200
1998-10-13	1.05	1.05	1.02	1.02	6000
1998-10-14	1.03	1.03	1.00	1.00	124000
1998-10-15	1.00	1.03	1.00	1.00	94800
1998-10-16	1.03	1.03	1.02	1.03	88000
1998-10-19	1.03	1.03	1.02	1.02	53200
1998-10-20	1.00	1.03	1.00	1.02	44000
1998-10-21	1.06	1.06	1.03	1.05	27200
1998-10-22	1.09	1.09	1.03	1.09	64400
1998-10-23	1.09	1.13	1.06	1.09	183600
1998-10-26	1.13	1.13	1.09	1.10	112000
1998-10-27	1.13	1.13	1.09	1.11	33200
1998-10-28	1.11	1.14	1.11	1.14	31200
1998-10-29	1.14	1.23	1.13	1.23	175200
1998-10-30	1.20	1.33	1.20	1.31	61600
1998-11-02	1.31	1.33	1.31	1.31	34000
1998-11-03	1.33	1.33	1.32	1.32	18000
1998-11-04	1.31	1.31	1.25	1.30	155200
1998-11-05	1.31	1.31	1.30	1.31	20800
1998-11-06	1.34	1.34	1.28	1.31	38000
1998-11-09	1.34	1.34	1.34	1.34	8000
1998-11-10	1.34	1.38	1.31	1.31	30000
1998-11-11	1.34	1.34	1.28	1.28	14800
1998-11-12	1.25	1.31	1.25	1.28	29200
1998-11-13	1.28	1.34	1.28	1.28	34000
1998-11-16	1.34	1.34	1.25	1.25	13600
1998-11-17	1.34	1.34	1.28	1.28	6000
1998-11-18	1.28	1.34	1.25	1.31	42400
1998-11-19	1.27	1.30	1.26	1.26	48800
1998-11-20	1.25	1.31	1.25	1.25	66400
1998-11-23	1.25	1.31	1.25	1.28	59600
1998-11-24	1.25	1.27	1.25	1.26	68000
1998-11-25	1.23	1.23	1.23	1.23	16000
1998-11-27	1.28	1.28	1.28	1.28	8000
1998-11-30	1.23	1.27	1.23	1.27	44000
1998-12-01	1.25	1.25	1.25	1.25	16000
1998-12-02	1.22	1.23	1.22	1.23	11200
1998-12-03	1.27	1.27	1.17	1.17	154000
1998-12-04	1.19	1.19	1.16	1.17	8000
1998-12-07	1.16	1.25	1.16	1.16	9600
1998-12-08	1.16	1.25	1.16	1.20	82000
1998-12-09	1.17	1.19	1.17	1.19	14000
1998-12-10	1.19	1.19	1.19	1.19	12000
1998-12-11	1.17	1.22	1.16	1.16	26800
1998-12-14	1.16	1.16	1.09	1.11	137200
1998-12-15	1.09	1.09	1.08	1.08	127200
1998-12-16	1.08	1.11	1.08	1.08	18400
1998-12-17	1.08	1.13	1.08	1.11	60800
1998-12-18	1.08	1.14	1.08	1.13	315200
1998-12-21	1.19	1.20	1.16	1.16	98800
1998-12-22	1.16	1.20	1.16	1.20	125600
1998-12-23	1.19	1.20	1.19	1.19	113200
1998-12-24	1.16	1.20	1.08	1.09	89200
1998-12-28	1.06	1.16	1.06	1.13	69200
1998-12-29	1.14	1.16	1.09	1.13	186000
1998-12-30	1.13	1.16	1.06	1.09	193600
1998-12-31	1.06	1.13	1.06	1.11	124000
1999-01-04	1.09	1.13	1.09	1.13	48800
1999-01-05	1.16	1.19	1.16	1.16	24000
1999-01-06	1.20	1.20	1.20	1.20	52000
1999-01-07	1.19	1.25	1.19	1.22	57200
1999-01-08	1.25	1.25	1.22	1.23	108400
1999-01-11	1.20	1.31	1.20	1.28	74400
1999-01-12	1.25	1.27	1.22	1.22	60800
1999-01-13	1.22	1.28	1.22	1.28	25200
1999-01-14	1.28	1.31	1.27	1.31	78000
1999-01-15	1.33	1.34	1.33	1.33	68400
1999-01-19	1.33	1.33	1.27	1.33	59600
1999-01-20	1.31	1.33	1.31	1.31	51600
1999-01-21	1.31	1.34	1.31	1.34	42400
1999-01-22	1.31	1.31	1.28	1.28	31200
1999-01-25	1.28	1.34	1.28	1.34	43600
1999-01-26	1.30	1.30	1.30	1.30	5200
1999-01-27	1.30	1.33	1.30	1.33	17200
1999-01-28	1.33	1.36	1.33	1.33	68400
1999-01-29	1.31	1.31	1.31	1.31	2400
1999-02-01	1.34	1.34	1.31	1.31	77600
1999-02-02	1.09	1.22	1.03	1.16	664800
1999-02-03	1.25	1.25	1.19	1.19	24400
1999-02-04	1.22	1.22	1.19	1.19	13600
1999-02-05	1.19	1.23	1.19	1.23	68000
1999-02-08	1.23	1.23	1.22	1.22	113200
1999-02-09	1.23	1.23	1.22	1.22	4800
1999-02-10	1.22	1.23	1.22	1.22	18400
1999-02-11	1.24	1.24	1.22	1.22	107200
1999-02-12	1.22	1.22	1.22	1.22	55200
1999-02-16	1.25	1.25	1.22	1.23	83600
1999-02-17	1.23	1.23	1.23	1.23	46800
1999-02-18	1.25	1.27	1.23	1.27	33200
1999-02-19	1.28	1.28	1.28	1.28	3200
1999-02-22	1.28	1.30	1.28	1.30	130800
1999-02-23	1.30	1.30	1.30	1.30	44000
1999-02-24	1.30	1.31	1.30	1.30	238000
1999-02-25	1.30	1.31	1.30	1.31	70800
1999-02-26	1.31	1.31	1.31	1.31	16400
1999-03-01	1.31	1.31	1.31	1.31	24000
1999-03-02	1.32	1.32	1.31	1.31	184400
1999-03-03	1.31	1.32	1.31	1.32	52000
1999-03-04	1.32	1.32	1.31	1.31	2400
1999-03-05	1.31	1.31	1.31	1.31	6000
1999-03-08	1.36	1.38	1.34	1.36	104000
1999-03-09	1.36	1.38	1.36	1.38	191200
1999-03-10	1.38	1.38	1.36	1.38	153600
1999-03-11	1.36	1.37	1.36	1.37	330000
1999-03-12	1.38	1.38	1.36	1.36	252000
1999-03-15	1.38	1.38	1.36	1.36	15600
1999-03-16	1.38	1.38	1.36	1.36	66000
1999-03-17	1.38	1.38	1.36	1.38	40800
1999-03-18	1.38	1.38	1.36	1.37	8400
1999-03-19	1.37	1.38	1.36	1.38	69600
1999-03-22	1.36	1.36	1.36	1.36	122800
1999-03-23	1.36	1.38	1.36	1.38	133600
1999-03-24	1.36	1.36	1.36	1.36	18000
1999-03-25	1.38	1.39	1.38	1.39	242000
1999-03-26	1.38	1.41	1.38	1.41	17200
1999-03-29	1.41	1.41	1.34	1.38	238000
1999-03-30	1.38	1.39	1.38	1.38	60400
1999-03-31	1.38	1.38	1.38	1.38	68000
1999-04-01	1.38	1.39	1.38	1.38	261200
1999-04-05	1.38	1.38	1.34	1.38	55200
1999-04-06	1.38	1.39	1.34	1.38	188000
1999-04-07	1.38	1.38	1.34	1.38	261200
1999-04-08	1.38	1.39	1.38	1.39	396800
1999-04-09	1.38	1.38	1.38	1.38	172400
1999-04-12	1.38	1.38	1.34	1.38	76000
1999-04-13	1.39	1.39	1.38	1.39	261600
1999-04-14	1.39	1.40	1.38	1.39	144400
1999-04-15	1.39	1.39	1.38	1.39	36000
1999-04-16	1.39	1.41	1.39	1.41	13200
1999-04-19	1.41	1.41	1.39	1.39	242800
1999-04-20	1.39	1.41	1.39	1.39	30800
1999-04-21	1.41	1.41	1.39	1.39	27600
1999-04-22	1.40	1.40	1.38	1.38	19600
1999-04-23	1.38	1.38	1.38	1.38	70400
1999-04-26	1.39	1.39	1.38	1.38	8000
1999-04-27	1.38	1.38	1.38	1.38	58000
1999-04-28	1.38	1.38	1.38	1.38	110000
1999-04-29	1.38	1.39	1.38	1.38	52000
1999-04-30	1.38	1.38	1.38	1.38	19600
1999-05-03	1.38	1.38	1.38	1.38	88000
1999-05-04	1.36	1.36	1.36	1.36	65200
1999-05-05	1.38	1.38	1.36	1.36	64800
1999-05-06	1.36	1.38	1.36	1.38	187200
1999-05-07	1.36	1.36	1.36	1.36	24400
1999-05-10	1.36	1.36	1.36	1.36	523600
1999-05-11	1.36	1.38	1.36	1.36	52000
1999-05-12	1.36	1.36	1.36	1.36	119600
1999-05-13	1.36	1.38	1.36	1.36	29200
1999-05-14	1.36	1.37	1.36	1.37	188400
1999-05-17	1.36	1.36	1.34	1.34	104800
1999-05-18	1.33	1.33	1.33	1.33	4000
1999-05-19	1.33	1.33	1.30	1.33	58400
1999-05-20	1.31	1.31	1.31	1.31	11600
1999-05-21	1.31	1.31	1.30	1.30	121200
1999-05-24	1.31	1.33	1.31	1.33	34000
1999-05-25	1.31	1.34	1.31	1.33	366400
1999-05-26	1.33	1.34	1.33	1.34	157200
1999-05-27	1.34	1.38	1.34	1.38	438800
1999-06-01	1.38	1.38	1.35	1.35	170400
1999-06-02	1.33	1.33	1.33	1.33	400
1999-06-03	1.34	1.36	1.34	1.36	56000
1999-06-04	1.36	1.36	1.34	1.34	22800
1999-06-07	1.33	1.33	1.33	1.33	4400
1999-06-08	1.33	1.34	1.33	1.34	6800
1999-06-09	1.33	1.36	1.33	1.33	54000
1999-06-10	1.33	1.33	1.33	1.33	2400
1999-06-11	1.33	1.33	1.33	1.33	38000
1999-06-14	1.33	1.34	1.33	1.34	8400
1999-06-15	1.33	1.33	1.31	1.31	23200
1999-06-16	1.30	1.30	1.30	1.30	14000
1999-06-17	1.33	1.33	1.31	1.31	78800
1999-06-18	1.31	1.34	1.31	1.31	8800
1999-06-21	1.31	1.31	1.31	1.31	9600
1999-06-22	1.31	1.31	1.28	1.31	36400
1999-06-23	1.31	1.33	1.31	1.31	87600
1999-06-24	1.31	1.31	1.31	1.31	18400
1999-06-25	1.31	1.31	1.31	1.31	4000
1999-06-28	1.32	1.32	1.31	1.31	139200
1999-06-29	1.31	1.32	1.31	1.31	29600
1999-06-30	1.32	1.33	1.31	1.31	84800
1999-07-01	1.31	1.31	1.31	1.31	16000
1999-07-02	1.31	1.31	1.31	1.31	34800
1999-07-06	1.31	1.32	1.28	1.28	199200
1999-07-07	1.28	1.28	1.28	1.28	81200
1999-07-08	1.27	1.28	1.27	1.27	31600
1999-07-09	1.27	1.27	1.25	1.25	4800
1999-07-12	1.25	1.25	1.25	1.25	6800
1999-07-13	1.25	1.27	1.25	1.27	114400
1999-07-14	1.25	1.26	1.25	1.26	17200
1999-07-15	1.25	1.28	1.25	1.25	258400
1999-07-16	1.25	1.27	1.25	1.25	145200
1999-07-19	1.27	1.27	1.25	1.25	248400
1999-07-20	1.28	1.28	1.22	1.25	98400
1999-07-21	1.22	1.31	1.22	1.27	100000
1999-07-22	1.25	1.26	1.25	1.26	81600
1999-07-23	1.22	1.25	1.22	1.25	23600
1999-07-26	1.23	1.25	1.22	1.25	89200
1999-07-27	1.22	1.22	1.16	1.16	6800
1999-07-28	1.22	1.22	1.22	1.22	8000
1999-07-29	1.19	1.25	1.19	1.25	14000
1999-07-30	1.19	1.22	1.19	1.22	15200
1999-08-03	1.20	1.20	1.20	1.20	20400
1999-08-04	1.17	1.17	1.17	1.17	2400
1999-08-05	1.19	1.19	1.19	1.19	2000
1999-08-10	1.16	1.16	1.16	1.16	10800
1999-08-11	1.17	1.19	1.17	1.19	15200
1999-08-12	1.19	1.19	1.16	1.19	11200
1999-08-13	1.16	1.19	1.16	1.19	28000
1999-08-16	1.16	1.16	1.16	1.16	3600
1999-08-17	1.19	1.19	1.16	1.16	27200
1999-08-18	1.16	1.16	1.16	1.16	34400
1999-08-19	1.16	1.16	1.16	1.16	22000
1999-08-20	1.16	1.16	1.13	1.13	10800
1999-08-23	1.13	1.13	1.13	1.13	6000
1999-08-24	1.13	1.13	1.11	1.11	36000
1999-08-25	1.09	1.13	1.09	1.13	102000
1999-08-26	1.11	1.11	1.09	1.09	6000
1999-08-27	1.09	1.09	1.09	1.09	8400
1999-08-30	1.08	1.08	1.03	1.05	18800
1999-08-31	1.06	1.08	1.06	1.07	34400
1999-09-01	1.06	1.06	1.06	1.06	24000
1999-09-02	1.13	1.13	1.06	1.06	28000
1999-09-03	1.05	1.05	1.05	1.05	27600
1999-09-08	1.00	1.06	1.00	1.00	9200
1999-09-09	1.00	1.03	1.00	1.03	58800
1999-09-10	1.02	1.09	1.02	1.03	41600
1999-09-13	1.00	1.06	1.00	1.00	52000
1999-09-14	1.03	1.09	1.03	1.06	62800
1999-09-15	1.09	1.09	1.06	1.09	22000
1999-09-16	1.09	1.22	1.06	1.22	126000
1999-09-17	1.21	1.22	1.21	1.22	6800
1999-09-20	1.22	1.22	1.20	1.22	8400
1999-09-21	1.19	1.19	1.19	1.19	4000
1999-09-22	1.14	1.14	1.14	1.14	4000
1999-09-23	1.14	1.20	1.14	1.20	13200
1999-09-24	1.14	1.19	1.14	1.19	4400
1999-09-27	1.14	1.14	1.14	1.14	6000
1999-09-28	1.13	1.13	0.98	1.02	55200
1999-09-29	1.00	1.00	0.97	0.98	58000
1999-09-30	0.94	0.94	0.94	0.94	16400
1999-10-01	0.98	0.98	0.98	0.98	2000
1999-10-04	0.97	0.97	0.94	0.94	48400
1999-10-05	0.91	0.91	0.91	0.91	2400
1999-10-06	0.98	1.00	0.98	0.98	26400
1999-10-07	1.01	1.01	0.97	0.98	36800
1999-10-08	0.98	1.03	0.98	1.02	70800
1999-10-11	1.03	1.03	1.03	1.03	400
1999-10-12	1.02	1.02	1.00	1.02	24800
1999-10-13	1.02	1.02	1.00	1.00	14000
1999-10-14	1.00	1.02	0.98	0.98	3600
1999-10-15	0.97	0.98	0.95	0.95	26000
1999-10-18	0.98	0.98	0.98	0.98	6800
1999-10-19	0.98	1.00	0.98	1.00	21200
1999-10-20	1.02	1.02	1.00	1.00	10000
1999-10-21	1.00	1.00	1.00	1.00	5200
1999-10-22	0.97	1.00	0.97	0.97	16400
1999-10-27	0.98	0.98	0.94	0.94	57200
1999-10-28	0.94	1.03	0.94	1.03	40400
1999-10-29	1.00	1.00	0.97	0.97	42000
1999-11-01	1.00	1.00	0.97	0.97	15600
1999-11-02	0.97	0.97	0.97	0.97	15600
1999-11-03	0.95	0.95	0.95	0.95	3200
1999-11-04	0.94	0.94	0.94	0.94	13200
1999-11-05	0.91	0.91	0.89	0.89	49600
1999-11-08	0.89	0.89	0.88	0.88	104400
1999-11-09	0.92	0.92	0.91	0.92	21200
1999-11-10	0.97	0.97	0.91	0.91	28000
1999-11-11	0.94	0.94	0.94	0.94	5600
1999-11-12	0.94	0.96	0.94	0.94	24000
1999-11-15	0.92	0.95	0.92	0.95	13200
1999-11-16	0.95	1.00	0.95	1.00	52000
1999-11-17	0.94	0.96	0.94	0.96	23600
1999-11-18	0.92	0.97	0.92	0.97	13200
1999-11-19	0.95	0.95	0.95	0.95	12000
1999-11-22	0.97	0.98	0.97	0.98	10800
1999-11-23	0.92	0.97	0.92	0.92	20800
1999-11-24	0.85	0.88	0.84	0.84	38400
1999-11-26	0.84	0.85	0.84	0.85	82000
1999-11-29	0.82	0.84	0.82	0.84	30000
1999-11-30	0.84	0.86	0.84	0.86	206400
1999-12-01	0.85	0.88	0.83	0.88	81200
1999-12-02	0.84	0.88	0.80	0.83	200000
1999-12-03	0.84	0.84	0.80	0.80	46400
1999-12-06	0.78	0.82	0.77	0.78	20800
1999-12-07	0.77	0.77	0.75	0.77	132400
1999-12-08	0.77	0.81	0.77	0.81	65200
1999-12-09	0.76	0.76	0.76	0.76	16000
1999-12-10	0.75	0.75	0.73	0.75	62000
1999-12-13	0.70	0.75	0.70	0.70	35600
1999-12-14	0.72	0.73	0.72	0.73	175600
1999-12-15	0.73	0.77	0.72	0.75	92400
1999-12-16	0.73	0.77	0.73	0.75	86800
1999-12-17	0.75	0.77	0.75	0.77	252800
1999-12-20	0.75	0.75	0.75	0.75	306800
1999-12-21	0.75	0.75	0.72	0.72	76000
1999-12-22	0.72	0.72	0.72	0.72	10400
1999-12-23	0.73	0.75	0.72	0.72	29200
1999-12-27	0.73	0.73	0.67	0.67	157200
1999-12-28	0.72	0.72	0.63	0.66	196000
1999-12-29	0.63	0.72	0.63	0.67	350400
1999-12-30	0.69	0.80	0.69	0.80	298000
1999-12-31	0.78	0.94	0.77	0.89	122800
2000-01-03	0.91	0.91	0.88	0.91	18800
2000-01-04	0.86	0.88	0.84	0.86	65200
2000-01-05	0.86	0.88	0.86	0.86	8400
2000-01-06	0.88	0.91	0.88	0.89	59600
2000-01-10	0.88	0.89	0.88	0.89	142400
2000-01-11	0.88	0.88	0.88	0.88	20000
2000-01-12	0.88	0.88	0.88	0.88	8000
2000-01-13	0.88	0.90	0.84	0.88	285200
2000-01-14	0.89	0.89	0.88	0.88	128400
2000-01-18	0.88	0.89	0.88	0.88	48800
2000-01-19	0.88	0.89	0.88	0.89	56000
2000-01-20	0.88	0.88	0.88	0.88	49600
2000-01-24	0.84	0.84	0.81	0.81	50000
2000-01-25	0.88	0.88	0.80	0.86	44800
2000-01-26	0.80	0.88	0.80	0.80	32800
2000-01-27	0.80	0.80	0.80	0.80	4000
2000-01-28	0.81	0.81	0.81	0.81	15200
2000-01-31	0.80	0.80	0.75	0.80	3600
2000-02-01	0.80	0.84	0.80	0.84	18400
2000-02-02	0.84	0.86	0.84	0.86	45200
2000-02-03	0.89	0.91	0.89	0.91	16400
2000-02-04	0.89	0.91	0.89	0.91	16000
2000-02-07	0.91	0.98	0.91	0.98	45200
2000-02-08	0.95	0.98	0.95	0.98	68000
2000-02-09	1.00	1.00	0.99	1.00	616000
2000-02-10	0.99	0.99	0.99	0.99	2800
2000-02-11	1.00	1.03	1.00	1.00	142400
2000-02-14	1.02	1.02	1.00	1.00	36000
2000-02-15	1.02	1.03	1.00	1.03	8800
2000-02-16	1.03	1.05	1.03	1.05	76000
2000-02-17	1.08	1.08	0.98	1.08	120800
2000-02-18	1.06	1.06	1.06	1.06	1200
2000-02-22	1.08	1.09	1.06	1.06	13200
2000-02-24	1.07	1.07	1.06	1.06	52800
2000-02-25	1.05	1.05	1.05	1.05	43200
2000-02-28	1.06	1.06	1.00	1.00	10000
2000-03-01	1.00	1.00	0.98	0.98	6800
2000-03-02	0.98	0.98	0.98	0.98	11600
2000-03-03	1.02	1.02	1.02	1.02	75600
2000-03-06	1.00	1.03	0.95	0.97	60400
2000-03-07	0.99	1.03	0.95	0.99	196400
2000-03-08	0.97	0.97	0.97	0.97	6000
2000-03-09	1.00	1.02	0.98	1.00	59200
2000-03-10	1.02	1.05	1.02	1.02	5200
2000-03-13	0.95	0.95	0.95	0.95	13600
2000-03-15	1.00	1.00	0.97	0.97	3600
2000-03-16	0.95	0.97	0.95	0.97	6800
2000-03-17	0.97	1.00	0.97	1.00	55200
2000-03-20	0.97	0.98	0.97	0.98	27200
2000-03-21	1.00	1.00	0.98	0.98	4000
2000-03-22	0.98	0.98	0.97	0.97	29600
2000-03-23	0.97	0.97	0.97	0.97	5200
2000-03-24	0.97	0.97	0.97	0.97	24800
2000-03-27	0.97	0.97	0.97	0.97	22800
2000-03-28	0.97	0.97	0.95	0.95	143200
2000-03-29	0.95	0.95	0.95	0.95	67600
2000-03-30	0.94	0.94	0.94	0.94	4000
2000-04-03	0.89	0.92	0.89	0.92	4800
2000-04-04	0.95	0.95	0.95	0.95	8000
2000-04-05	0.94	0.98	0.94	0.98	32800
2000-04-06	0.97	0.97	0.97	0.97	800
2000-04-07	0.97	0.97	0.97	0.97	800
2000-04-10	0.97	0.98	0.97	0.97	9200
2000-04-11	0.97	0.98	0.97	0.98	8000
2000-04-12	0.97	0.97	0.97	0.97	2000
2000-04-13	0.98	0.98	0.97	0.97	240000
2000-04-14	0.98	0.98	0.95	0.98	40400
2000-04-17	0.95	0.95	0.94	0.94	22400
2000-04-18	0.97	0.97	0.95	0.95	30800
2000-04-19	0.98	0.98	0.95	0.95	27600
2000-04-20	0.98	0.98	0.98	0.98	2800
2000-04-24	0.95	0.95	0.95	0.95	15200
2000-04-25	0.95	0.95	0.95	0.95	10400
2000-04-27	0.95	0.95	0.95	0.95	22000
2000-04-28	0.95	0.95	0.95	0.95	36000
2000-05-01	0.96	0.97	0.94	0.94	121200
2000-05-04	0.95	0.97	0.95	0.97	6000
2000-05-05	0.95	0.95	0.95	0.95	5600
2000-05-08	0.95	0.95	0.95	0.95	28000
2000-05-09	0.95	0.96	0.95	0.95	40800
2000-05-10	0.95	0.95	0.95	0.95	34000
2000-05-11	0.89	0.89	0.89	0.89	12400
2000-05-12	0.91	0.91	0.91	0.91	63200
2000-05-15	0.92	0.92	0.91	0.91	60400
2000-05-16	0.91	0.91	0.91	0.91	19200
2000-05-17	0.91	0.91	0.91	0.91	3600
2000-05-19	0.91	0.91	0.91	0.91	8400
2000-05-22	0.91	0.91	0.89	0.89	80000
2000-05-23	0.88	0.91	0.88	0.88	11600
2000-05-24	0.88	0.88	0.84	0.84	95200
2000-05-25	0.83	0.83	0.83	0.83	6000
2000-05-26	0.81	0.86	0.81	0.83	141600
2000-05-30	0.83	0.83	0.83	0.83	6000
2000-06-01	0.83	0.84	0.83	0.84	67200
2000-06-02	0.86	0.97	0.83	0.97	61200
2000-06-05	0.92	0.92	0.88	0.91	63200
2000-06-06	0.91	0.95	0.88	0.95	9600
2000-06-07	0.92	1.00	0.92	0.98	174000
2000-06-08	0.97	0.97	0.97	0.97	20400
2000-06-09	1.00	1.02	0.97	1.02	25600
2000-06-12	0.98	0.98	0.98	0.98	8000
2000-06-13	0.98	1.09	0.98	1.09	110800
2000-06-15	1.08	1.08	1.08	1.08	32800
2000-06-16	1.09	1.11	1.03	1.03	14000
2000-06-19	1.00	1.00	1.00	1.00	39600
2000-06-20	1.02	1.02	1.00	1.02	11600
2000-06-21	1.02	1.02	1.02	1.02	4000
2000-06-22	1.00	1.00	1.00	1.00	8000
2000-06-23	1.00	1.00	0.97	0.97	240400
2000-06-26	0.97	0.98	0.97	0.97	129200
2000-06-27	0.97	0.97	0.97	0.97	9600
2000-06-28	0.97	0.97	0.97	0.97	24400
2000-06-29	0.97	0.97	0.97	0.97	34400
2000-06-30	0.97	0.97	0.97	0.97	4000
2000-07-03	0.97	0.97	0.88	0.92	195600
2000-07-05	0.88	0.88	0.88	0.88	46400
2000-07-06	0.89	0.89	0.88	0.88	21200
2000-07-07	0.92	0.92	0.89	0.89	22000
2000-07-11	0.94	0.94	0.94	0.94	800
2000-07-12	0.91	0.92	0.91	0.92	138000
2000-07-14	0.91	0.91	0.91	0.91	4400
2000-07-17	0.91	0.91	0.91	0.91	20000
2000-07-18	0.91	0.92	0.91	0.92	26800
2000-07-20	0.92	0.94	0.92	0.92	14400
2000-07-21	0.92	0.92	0.92	0.92	28000
2000-07-24	0.92	0.92	0.92	0.92	40800
2000-07-25	0.92	0.94	0.91	0.91	66800
2000-07-26	0.91	0.91	0.91	0.91	4000
2000-07-27	0.91	0.91	0.91	0.91	24000
2000-07-31	0.92	0.92	0.92	0.92	1200
2000-08-01	0.91	0.91	0.91	0.91	20800
2000-08-02	0.91	0.91	0.91	0.91	13200
2000-08-04	0.92	0.92	0.91	0.91	16800
2000-08-07	0.92	0.92	0.91	0.92	20800
2000-08-08	0.94	0.94	0.94	0.94	21200
2000-08-09	0.94	0.94	0.94	0.94	8800
2000-08-10	0.94	0.94	0.94	0.94	19600
2000-08-11	0.94	0.94	0.94	0.94	37600
2000-08-14	0.95	0.95	0.95	0.95	1200
2000-08-15	0.94	0.94	0.94	0.94	60800
2000-08-17	0.94	0.94	0.94	0.94	800
2000-08-18	0.94	0.94	0.94	0.94	2000
2000-08-21	0.95	0.95	0.81	0.84	136400
2000-08-22	0.84	0.91	0.84	0.86	51600
2000-08-23	0.86	0.88	0.81	0.88	94400
2000-08-24	0.88	0.91	0.88	0.88	36400
2000-08-25	0.88	0.89	0.88	0.89	70000
2000-08-28	0.84	0.86	0.84	0.86	8000
2000-08-29	0.88	0.91	0.88	0.91	22400
2000-08-30	0.86	0.88	0.86	0.88	49600
2000-08-31	0.86	0.86	0.86	0.86	24800
2000-09-01	0.86	0.86	0.86	0.86	5600
2000-09-05	0.86	0.89	0.86	0.89	14800
2000-09-06	0.86	0.86	0.84	0.84	44400
2000-09-07	0.84	0.89	0.84	0.89	90400
2000-09-08	0.89	0.91	0.88	0.88	90400
2000-09-11	0.88	0.91	0.88	0.91	52000
2000-09-12	0.88	0.88	0.88	0.88	7200
2000-09-13	0.88	0.88	0.88	0.88	8800
2000-09-14	0.88	0.88	0.88	0.88	24000
2000-09-15	0.90	0.91	0.90	0.90	52000
2000-09-18	0.89	0.90	0.89	0.89	87200
2000-09-19	0.89	0.91	0.89	0.91	120000
2000-09-20	0.89	0.89	0.89	0.89	8000
2000-09-21	0.89	0.89	0.89	0.89	35200
2000-09-22	0.88	0.88	0.88	0.88	26000
2000-09-25	0.86	0.89	0.81	0.81	48400
2000-09-26	0.81	0.81	0.81	0.81	20400
2000-09-28	0.82	0.86	0.82	0.83	82400
2000-09-29	0.81	0.81	0.81	0.81	20800
2000-10-02	0.81	0.84	0.81	0.84	34000
2000-10-03	0.80	0.80	0.80	0.80	3200
2000-10-04	0.80	0.80	0.80	0.80	1200
2000-10-05	0.84	0.84	0.84	0.84	800
2000-10-06	0.84	0.89	0.84	0.88	35600
2000-10-09	0.88	0.91	0.88	0.91	78000
2000-10-10	0.94	0.94	0.89	0.89	17200
2000-10-11	0.89	0.89	0.89	0.89	8000
2000-10-12	0.89	0.89	0.89	0.89	26800
2000-10-13	0.89	0.89	0.89	0.89	16400
2000-10-16	0.89	0.89	0.89	0.89	46800
2000-10-17	0.89	0.89	0.89	0.89	18400
2000-10-18	0.89	0.89	0.89	0.89	2000
2000-10-19	0.91	0.91	0.89	0.89	13200
2000-10-20	0.89	0.91	0.89	0.91	624800
2000-10-23	0.92	0.92	0.89	0.89	8000
2000-10-24	0.89	0.89	0.88	0.88	24800
2000-10-25	0.88	0.88	0.88	0.88	800
2000-10-26	0.88	0.88	0.78	0.81	116400
2000-10-27	0.84	0.84	0.81	0.84	22800
2000-10-30	0.81	0.84	0.81	0.84	64800
2000-10-31	0.87	0.91	0.87	0.88	114800
2000-11-01	0.91	0.91	0.91	0.91	2800
2000-11-02	0.91	1.00	0.91	1.00	121200
2000-11-03	0.98	1.00	0.95	0.98	153600
2000-11-06	1.00	1.06	0.98	1.03	288400
2000-11-07	1.02	1.02	1.02	1.02	12000
2000-11-09	1.03	1.05	1.03	1.03	63200
2000-11-10	1.03	1.03	1.03	1.03	22400
2000-11-13	1.03	1.03	1.03	1.03	16800
2000-11-14	1.05	1.05	1.03	1.03	13600
2000-11-15	1.03	1.06	1.03	1.06	165600
2000-11-16	1.05	1.05	1.05	1.05	31200
2000-11-17	1.05	1.05	1.05	1.05	31200
2000-11-20	1.05	1.05	1.05	1.05	18000
2000-11-21	1.05	1.06	1.05	1.06	35600
2000-11-22	1.07	1.08	1.05	1.05	143200
2000-11-24	1.05	1.05	1.05	1.05	6000
2000-11-27	1.05	1.05	1.05	1.05	42000
2000-11-28	1.05	1.05	1.05	1.05	51200
2000-11-29	1.05	1.05	1.05	1.05	20400
2000-11-30	1.05	1.06	1.05	1.06	63200
2000-12-01	1.05	1.05	1.05	1.05	8800
2000-12-04	1.05	1.05	1.00	1.02	91200
2000-12-05	1.06	1.06	1.03	1.06	18000
2000-12-06	1.06	1.06	1.06	1.06	64000
2000-12-07	1.05	1.06	1.05	1.06	6000
2000-12-08	1.05	1.05	1.05	1.05	30400
2000-12-11	1.05	1.08	1.05	1.06	351200
2000-12-12	1.06	1.06	1.06	1.06	6400
2000-12-13	1.06	1.06	1.06	1.06	137600
2000-12-15	1.05	1.06	1.03	1.06	132000
2000-12-18	1.03	1.03	1.03	1.03	24000
2000-12-19	1.05	1.05	1.05	1.05	24400
2000-12-20	1.06	1.06	1.05	1.05	6000
2000-12-21	1.05	1.05	1.05	1.05	20000
2000-12-22	1.06	1.48	1.06	1.31	608400
2000-12-26	1.31	1.31	1.25	1.31	110800
2000-12-27	1.31	1.34	1.28	1.33	55200
2000-12-28	1.48	1.59	1.38	1.53	373600
2000-12-29	1.56	1.66	1.48	1.50	515600
2001-01-02	1.53	1.59	1.47	1.55	172000
2001-01-03	1.56	1.58	1.50	1.55	114000
2001-01-04	1.55	1.58	1.47	1.55	109600
2001-01-05	1.50	1.53	1.47	1.50	107200
2001-01-08	1.45	1.48	1.38	1.38	77600
2001-01-09	1.41	1.41	1.39	1.39	95600
2001-01-10	1.36	1.36	1.36	1.36	21600
2001-01-11	1.35	1.35	1.25	1.33	328400
2001-01-16	1.28	1.30	1.23	1.23	157600
2001-01-17	1.23	1.27	1.23	1.27	6800
2001-01-18	1.27	1.27	1.27	1.27	55600
2001-01-19	1.27	1.28	1.27	1.28	800
2001-01-22	1.27	1.28	1.27	1.28	36400
2001-01-23	1.29	1.31	1.27	1.31	226400
2001-01-24	1.31	1.36	1.30	1.32	115200
2001-01-25	1.33	1.34	1.32	1.33	94400
2001-01-29	1.36	1.36	1.34	1.36	10000
2001-01-30	1.37	1.37	1.34	1.34	106000
2001-01-31	1.33	1.33	1.28	1.28	106000
2001-02-01	1.28	1.28	1.28	1.28	7600
2001-02-02	1.19	1.22	1.03	1.13	324800
2001-02-05	1.13	1.19	1.13	1.19	16800
2001-02-06	1.19	1.19	1.17	1.17	8000
2001-02-07	1.17	1.17	1.17	1.17	8000
2001-02-08	1.19	1.20	1.18	1.20	40000
2001-02-09	1.19	1.19	1.16	1.16	45200
2001-02-12	1.11	1.11	1.11	1.11	18000
2001-02-13	1.17	1.17	1.17	1.17	2800
2001-02-14	1.17	1.17	1.17	1.17	1200
2001-02-15	1.17	1.17	1.17	1.17	6800
2001-02-20	1.17	1.17	1.17	1.17	27600
2001-02-21	1.19	1.19	1.14	1.16	100800
2001-02-22	1.16	1.16	1.13	1.16	13600
2001-02-23	1.19	1.19	1.13	1.13	11600
2001-02-27	1.19	1.19	1.19	1.19	68400
2001-02-28	1.17	1.19	1.17	1.17	49200
2001-03-01	1.14	1.14	1.14	1.14	6000
2001-03-02	1.14	1.17	1.14	1.17	800
2001-03-05	1.17	1.17	1.17	1.17	12000
2001-03-06	1.17	1.17	1.14	1.14	4000
2001-03-07	1.14	1.17	1.14	1.17	13200
2001-03-08	1.17	1.17	1.14	1.14	6800
2001-03-12	1.17	1.17	1.16	1.17	10000
2001-03-14	1.17	1.17	1.16	1.16	4400
2001-03-15	1.14	1.14	1.14	1.14	6800
2001-03-16	1.16	1.16	1.14	1.14	20000
2001-03-19	1.15	1.16	1.14	1.16	27200
2001-03-20	1.16	1.17	1.16	1.16	14400
2001-03-21	1.16	1.16	1.14	1.14	39200
2001-03-22	1.14	1.14	1.13	1.13	23200
2001-03-23	1.16	1.17	1.10	1.17	166800
2001-03-26	1.13	1.17	1.13	1.13	63200
2001-03-27	1.14	1.19	1.14	1.16	59600
2001-03-28	1.16	1.17	1.16	1.17	41600
2001-03-29	1.17	1.17	1.16	1.16	6400
2001-04-02	1.14	1.17	1.14	1.16	36800
2001-04-03	1.13	1.16	1.13	1.16	24400
2001-04-04	1.16	1.22	1.16	1.22	19200
2001-04-05	1.22	1.25	1.22	1.25	127200
2001-04-06	1.22	1.31	1.21	1.31	78800
2001-04-09	1.33	1.35	1.26	1.26	62000
2001-04-10	1.30	1.30	1.26	1.26	18800
2001-04-11	1.26	1.29	1.24	1.24	49600
2001-04-12	1.25	1.25	1.25	1.25	8000
2001-04-16	1.25	1.25	1.25	1.25	400
2001-04-17	1.25	1.26	1.24	1.26	47200
2001-04-18	1.25	1.25	1.24	1.24	21200
2001-04-19	1.24	1.24	1.24	1.24	21600
2001-04-20	1.24	1.25	1.24	1.24	16000
2001-04-23	1.24	1.25	1.24	1.25	28000
2001-04-24	1.25	1.27	1.25	1.27	30400
2001-04-25	1.28	1.29	1.26	1.29	41200
2001-04-26	1.28	1.29	1.28	1.28	18800
2001-04-27	1.28	1.28	1.28	1.28	400
2001-04-30	1.28	1.28	1.28	1.28	6400
2001-05-01	1.28	1.28	1.28	1.28	46000
2001-05-02	1.28	1.28	1.28	1.28	10000
2001-05-03	1.28	1.29	1.28	1.29	47200
2001-05-04	1.29	1.29	1.28	1.28	20000
2001-05-07	1.29	1.29	1.28	1.28	3200
2001-05-08	1.28	1.28	1.28	1.28	800
2001-05-09	1.27	1.27	1.25	1.25	60400
2001-05-10	1.24	1.25	1.24	1.25	20800
2001-05-11	1.25	1.26	1.25	1.26	34000
2001-05-14	1.28	1.28	1.28	1.28	8800
2001-05-15	1.27	1.27	1.26	1.26	31200
2001-05-18	1.28	1.28	1.27	1.27	5600
2001-05-21	1.27	1.28	1.27	1.27	18000
2001-05-22	1.27	1.27	1.25	1.27	49200
2001-05-23	1.26	1.27	1.25	1.25	12800
2001-05-24	1.27	1.27	1.27	1.27	4000
2001-05-25	1.27	1.27	1.27	1.27	3200
2001-05-29	1.25	1.27	1.25	1.27	119600
2001-05-30	1.26	1.27	1.24	1.25	49600
2001-05-31	1.27	1.27	1.25	1.25	8400
2001-06-01	1.27	1.27	1.27	1.27	2000
2001-06-04	1.27	1.27	1.27	1.27	54000
2001-06-05	1.27	1.27	1.26	1.26	66000
2001-06-06	1.25	1.25	1.25	1.25	15200
2001-06-07	1.24	1.24	1.21	1.23	48000
2001-06-08	1.21	1.21	1.18	1.18	37600
2001-06-11	1.18	1.18	1.18	1.18	2000
2001-06-12	1.18	1.25	1.15	1.15	16000
2001-06-13	1.19	1.19	1.19	1.19	5200
2001-06-14	1.19	1.19	1.19	1.19	14800
2001-06-15	1.19	1.19	1.15	1.19	36400
2001-06-18	1.18	1.18	1.14	1.14	34000
2001-06-19	1.16	1.20	1.16	1.19	28400
2001-06-20	1.18	1.18	1.16	1.16	7200
2001-06-22	1.18	1.19	1.18	1.19	8400
2001-06-25	1.19	1.19	1.15	1.15	25200
2001-06-26	1.16	1.16	1.15	1.16	15200
2001-06-27	1.15	1.16	1.14	1.14	18400
2001-06-28	1.16	1.16	1.16	1.16	1600
2001-06-29	1.16	1.18	1.16	1.18	104400
2001-07-02	1.18	1.18	1.18	1.18	800
2001-07-05	1.16	1.16	1.16	1.16	4000
2001-07-06	1.17	1.17	1.14	1.16	38400
2001-07-09	1.15	1.15	1.14	1.14	17200
2001-07-10	1.14	1.14	1.14	1.14	8000
2001-07-11	1.13	1.13	1.13	1.13	3200
2001-07-12	1.11	1.11	1.08	1.08	14800
2001-07-13	1.08	1.08	1.08	1.08	4400
2001-07-16	1.09	1.11	1.05	1.05	32000
2001-07-18	1.06	1.06	1.06	1.06	1200
2001-07-19	1.06	1.09	0.98	0.98	86800
2001-07-20	0.97	0.98	0.90	0.98	40000
2001-07-23	0.91	0.91	0.91	0.91	27600
2001-07-24	0.92	0.92	0.90	0.90	8000
2001-07-25	0.90	0.90	0.84	0.84	35200
2001-07-30	0.88	0.97	0.88	0.95	55600
2001-07-31	0.95	0.99	0.93	0.93	10800
2001-08-01	0.96	0.96	0.91	0.94	16800
2001-08-02	0.94	0.94	0.94	0.94	400
2001-08-03	0.94	0.94	0.94	0.94	8000
2001-08-06	0.93	0.93	0.88	0.88	48000
2001-08-07	0.90	0.90	0.87	0.88	6800
2001-08-08	0.87	0.90	0.86	0.88	25200
2001-08-09	0.87	0.94	0.87	0.94	38000
2001-08-10	0.94	1.04	0.94	1.00	32800
2001-08-13	1.00	1.04	1.00	1.04	85600
2001-08-14	1.00	1.04	1.00	1.03	58800
2001-08-15	1.03	1.08	1.03	1.06	11200
2001-08-17	1.05	1.05	0.99	1.02	102400
2001-08-20	1.02	1.05	1.01	1.05	7600
2001-08-21	1.04	1.06	1.04	1.05	24000
2001-08-22	1.05	1.05	1.03	1.03	1200
2001-08-23	1.05	1.05	1.03	1.03	1200
2001-08-24	1.03	1.03	1.01	1.01	32400
2001-08-27	1.00	1.02	1.00	1.02	13200
2001-08-28	1.00	1.02	1.00	1.00	808800
2001-08-29	1.00	1.00	1.00	1.00	800
2001-08-30	1.00	1.00	0.94	0.94	46000
2001-09-04	0.94	1.00	0.94	0.99	44800
2001-09-05	0.98	0.98	0.98	0.98	15600
2001-09-06	0.98	0.98	0.97	0.98	21200
2001-09-07	0.98	0.99	0.98	0.99	210400
2001-09-10	1.00	1.00	0.99	0.99	48800
2001-09-17	0.98	1.06	0.88	1.06	62400
2001-09-18	1.01	1.09	1.00	1.07	78400
2001-09-19	1.08	1.15	1.00	1.04	116400
2001-09-20	1.06	1.08	1.02	1.02	24000
2001-09-21	1.00	1.04	0.98	1.00	81600
2001-09-24	1.04	1.04	1.04	1.04	1600
2001-09-25	1.10	1.14	1.06	1.08	43600
2001-09-26	1.08	1.08	1.01	1.01	12800
2001-09-27	1.00	1.03	1.00	1.03	19600
2001-09-28	1.04	1.04	1.04	1.04	4000
2001-10-01	1.03	1.10	1.01	1.01	30000
2001-10-02	1.01	1.03	1.01	1.03	9600
2001-10-03	1.04	1.05	1.01	1.01	170400
2001-10-04	1.01	1.03	1.00	1.00	120400
2001-10-05	1.00	1.01	0.98	1.01	38800
2001-10-08	1.00	1.16	1.00	1.07	32000
2001-10-09	1.03	1.03	0.99	1.01	16800
2001-10-11	1.00	1.00	1.00	1.00	800
2001-10-12	1.01	1.01	1.00	1.00	4800
2001-10-15	1.00	1.00	1.00	1.00	3600
2001-10-16	1.03	1.04	1.03	1.04	3200
2001-10-17	1.00	1.00	1.00	1.00	6400
2001-10-18	1.03	1.03	1.03	1.03	4400
2001-10-19	1.00	1.00	1.00	1.00	1600
2001-10-23	1.02	1.04	1.01	1.04	16400
2001-10-24	1.02	1.02	1.02	1.02	4400
2001-10-25	1.02	1.03	1.02	1.02	3600
2001-10-29	1.02	1.02	0.99	0.99	4800
2001-10-30	1.00	1.03	1.00	1.00	53200
2001-10-31	1.03	1.04	1.02	1.02	11600
2001-11-01	0.96	1.03	0.91	0.99	50000
2001-11-02	1.00	1.03	1.00	1.00	137600
2001-11-05	1.00	1.08	0.98	1.07	71600
2001-11-06	1.02	1.04	1.01	1.01	32000
2001-11-08	1.03	1.03	1.03	1.03	2800
2001-11-09	1.03	1.03	1.03	1.03	2000
2001-11-12	0.98	1.04	0.98	1.01	29600
2001-11-13	1.01	1.02	1.01	1.02	19200
2001-11-14	1.01	1.01	1.00	1.00	7600
2001-11-15	1.00	1.01	1.00	1.01	17600
2001-11-16	1.00	1.00	0.95	0.95	42800
2001-11-20	0.98	0.99	0.98	0.98	6800
2001-11-21	0.98	0.98	0.91	0.94	5200
2001-11-26	0.97	0.97	0.97	0.97	1200
2001-11-27	0.96	0.96	0.94	0.94	17600
2001-11-28	0.95	0.95	0.89	0.89	6400
2001-11-29	0.93	0.94	0.91	0.91	10400
2001-11-30	0.93	0.94	0.92	0.94	16000
2001-12-03	0.93	0.93	0.89	0.93	40400
2001-12-04	0.93	0.94	0.85	0.86	70400
2001-12-05	0.86	0.90	0.86	0.90	2800
2001-12-06	0.86	0.86	0.86	0.86	8800
2001-12-07	0.89	0.89	0.83	0.88	30000
2001-12-10	0.88	0.90	0.84	0.84	15200
2001-12-11	0.88	0.90	0.84	0.84	10400
2001-12-12	0.84	0.86	0.84	0.86	4400
2001-12-13	0.84	0.84	0.81	0.81	15200
2001-12-14	0.82	0.82	0.78	0.78	40000
2001-12-17	0.78	0.80	0.78	0.78	12800
2001-12-18	0.78	0.78	0.72	0.78	31200
2001-12-19	0.77	0.78	0.74	0.76	51600
2001-12-20	0.80	0.80	0.78	0.79	6400
2001-12-21	0.78	0.83	0.76	0.76	15200
2001-12-24	0.76	0.76	0.76	0.76	400
2001-12-26	0.76	0.77	0.62	0.73	83600
2001-12-27	0.70	0.85	0.68	0.81	80800
2001-12-28	0.83	1.01	0.80	0.92	186400
2001-12-31	0.94	0.98	0.88	0.91	63200
2002-01-02	0.91	0.91	0.88	0.91	39600
2002-01-03	0.91	0.93	0.90	0.92	144800
2002-01-04	0.93	0.93	0.92	0.93	14800
2002-01-07	0.94	0.94	0.93	0.93	75600
2002-01-08	0.93	0.93	0.92	0.92	10800
2002-01-09	0.91	0.96	0.91	0.96	43600
2002-01-10	0.93	0.95	0.93	0.93	12800
2002-01-11	0.93	0.94	0.92	0.94	68400
2002-01-14	0.93	0.94	0.90	0.90	29200
2002-01-15	0.91	0.91	0.88	0.88	22400
2002-01-16	0.89	0.91	0.87	0.91	20800
2002-01-17	0.90	0.90	0.90	0.90	16000
2002-01-18	0.92	0.99	0.92	0.97	42800
2002-01-22	0.97	0.97	0.94	0.94	3600
2002-01-23	0.91	0.98	0.91	0.91	55200
2002-01-24	0.93	0.93	0.90	0.90	14400
2002-01-25	0.92	0.94	0.89	0.90	46000
2002-01-28	0.90	0.90	0.89	0.89	34800
2002-01-29	0.89	0.89	0.68	0.75	51200
2002-01-30	0.77	0.81	0.76	0.81	25200
2002-01-31	0.81	0.81	0.78	0.80	11200
2002-02-01	0.80	0.81	0.79	0.80	82400
2002-02-04	0.79	0.79	0.79	0.79	14000
2002-02-05	0.79	0.79	0.79	0.79	14800
2002-02-06	0.78	0.81	0.78	0.81	177600
2002-02-07	0.80	0.80	0.78	0.78	9600
2002-02-08	0.78	0.78	0.78	0.78	44000
2002-02-11	0.81	0.81	0.81	0.81	6000
2002-02-13	0.78	0.81	0.78	0.80	13600
2002-02-14	0.81	0.81	0.79	0.79	9200
2002-02-15	0.78	0.78	0.78	0.78	4800
2002-02-19	0.78	0.78	0.77	0.77	2400
2002-02-20	0.77	0.79	0.76	0.76	53200
2002-02-21	0.75	0.77	0.75	0.77	17200
2002-02-22	0.75	0.79	0.74	0.76	33200
2002-02-25	0.76	0.76	0.76	0.76	400
2002-02-26	0.76	0.77	0.76	0.77	6800
2002-02-27	0.80	0.80	0.80	0.80	1600
2002-02-28	0.80	0.80	0.79	0.79	36400
2002-03-01	0.79	0.80	0.78	0.80	8800
2002-03-04	0.78	0.78	0.78	0.78	13200
2002-03-05	0.79	0.79	0.78	0.78	5200
2002-03-07	0.78	0.80	0.78	0.80	5600
2002-03-08	0.80	0.81	0.80	0.81	26800
2002-03-11	0.79	0.81	0.79	0.81	13600
2002-03-12	0.80	0.80	0.80	0.80	3200
2002-03-13	0.81	0.85	0.81	0.83	165200
2002-03-15	0.84	0.85	0.84	0.85	12400
2002-03-18	0.85	0.85	0.85	0.85	11200
2002-03-19	0.84	0.90	0.84	0.90	85600
2002-03-20	0.86	0.86	0.86	0.86	17200
2002-03-21	0.88	0.91	0.88	0.91	4800
2002-03-22	0.88	0.90	0.88	0.90	8000
2002-03-25	0.91	0.95	0.91	0.93	43600
2002-03-26	0.94	0.94	0.94	0.94	70800
2002-03-27	0.95	0.95	0.90	0.90	57200
2002-03-28	0.90	0.90	0.90	0.90	37200
2002-04-01	0.91	0.91	0.90	0.90	800
2002-04-02	0.89	0.89	0.89	0.89	32000
2002-04-03	0.90	0.90	0.89	0.89	4400
2002-04-04	0.90	0.91	0.86	0.90	33200
2002-04-05	0.93	0.95	0.93	0.95	8400
2002-04-08	0.91	0.95	0.90	0.90	41600
2002-04-09	0.91	0.91	0.88	0.89	54800
2002-04-10	0.91	0.91	0.90	0.91	45200
2002-04-12	0.93	0.93	0.93	0.93	4400
2002-04-15	0.91	0.91	0.90	0.90	10000
2002-04-16	0.90	0.93	0.90	0.91	9200
2002-04-17	0.94	0.96	0.94	0.96	62800
2002-04-18	0.96	0.96	0.95	0.95	2000
2002-04-19	0.95	0.96	0.95	0.95	32800
2002-04-22	0.96	0.96	0.95	0.95	26000
2002-04-23	0.95	0.95	0.95	0.95	8400
2002-04-24	0.95	0.95	0.95	0.95	4000
2002-04-25	0.95	1.02	0.95	0.98	59200
2002-04-29	0.97	1.00	0.94	1.00	19600
2002-04-30	0.95	1.00	0.95	1.00	8000
2002-05-01	1.00	1.04	1.00	1.00	75600
2002-05-02	0.98	1.00	0.98	0.99	45200
2002-05-03	0.98	0.98	0.97	0.97	6400
2002-05-06	0.98	0.98	0.88	0.93	154800
2002-05-07	0.90	0.90	0.88	0.88	22800
2002-05-08	0.90	0.95	0.90	0.90	8400
2002-05-10	0.90	0.90	0.90	0.90	60800
2002-05-13	0.93	0.95	0.87	0.90	23600
2002-05-14	0.90	0.91	0.86	0.86	228800
2002-05-15	0.86	0.89	0.85	0.86	102800
2002-05-16	0.89	0.89	0.82	0.82	70000
2002-05-17	0.80	0.81	0.74	0.74	44400
2002-05-20	0.75	0.87	0.75	0.85	21600
2002-05-21	0.86	0.86	0.78	0.83	8000
2002-05-22	0.81	0.82	0.78	0.78	35600
2002-05-23	0.80	0.82	0.76	0.80	37600
2002-05-24	0.81	0.81	0.81	0.81	6800
2002-05-28	0.83	0.83	0.79	0.79	4400
2002-05-29	0.78	0.78	0.78	0.78	2000
2002-05-30	0.85	0.85	0.85	0.85	4000
2002-05-31	0.88	0.90	0.86	0.90	21200
2002-06-03	0.90	0.90	0.88	0.88	8400
2002-06-04	0.88	0.88	0.86	0.86	2800
2002-06-05	0.80	0.84	0.80	0.84	22800
2002-06-06	0.83	0.84	0.80	0.84	89200
2002-06-07	0.84	0.84	0.82	0.82	68400
2002-06-12	0.85	0.86	0.82	0.86	52400
2002-06-13	0.82	0.82	0.82	0.82	18000
2002-06-14	0.86	0.89	0.85	0.89	11200
2002-06-17	0.90	0.92	0.90	0.92	7600
2002-06-18	0.93	0.94	0.92	0.94	7600
2002-06-19	0.95	0.95	0.95	0.95	70400
2002-06-20	0.96	1.09	0.96	1.09	56800
2002-06-21	1.00	1.00	0.99	1.00	7600
2002-06-24	1.00	1.00	1.00	1.00	10400
2002-06-25	1.01	1.01	1.01	1.01	5200
2002-06-26	1.01	1.01	0.98	0.98	22800
2002-06-27	0.96	1.00	0.92	1.00	20400
2002-06-28	0.95	0.96	0.92	0.92	22000
2002-07-01	0.91	0.91	0.91	0.91	800
2002-07-02	0.91	0.92	0.91	0.92	16400
2002-07-03	0.92	0.92	0.88	0.92	11200
2002-07-05	0.92	0.92	0.92	0.92	4000
2002-07-08	0.92	0.96	0.92	0.94	25600
2002-07-09	0.93	0.93	0.93	0.93	2800
2002-07-10	0.95	0.97	0.95	0.96	12000
2002-07-11	0.96	0.96	0.96	0.96	1200
2002-07-12	0.96	0.98	0.96	0.98	48000
2002-07-15	0.98	0.98	0.98	0.98	88000
2002-07-16	0.98	0.98	0.98	0.98	800
2002-07-17	0.98	1.00	0.98	1.00	8800
2002-07-18	1.00	1.01	1.00	1.01	3200
2002-07-19	1.02	1.02	1.02	1.02	16400
2002-07-22	1.02	1.02	1.02	1.02	8000
2002-07-23	1.02	1.02	1.00	1.02	199600
2002-07-24	1.01	1.01	0.97	0.99	68800
2002-07-25	0.99	0.99	0.99	0.99	2000
2002-07-26	0.98	1.01	0.98	1.00	9200
2002-07-29	1.01	1.01	1.01	1.01	13600
2002-07-30	1.02	1.05	1.01	1.01	18400
2002-07-31	1.02	1.04	1.01	1.02	141200
2002-08-01	1.03	1.03	1.02	1.02	25200
2002-08-02	1.04	1.04	1.03	1.03	9600
2002-08-05	1.03	1.04	1.01	1.01	110000
2002-08-06	1.01	1.02	1.01	1.01	78000
2002-08-07	1.02	1.02	1.00	1.00	15600
2002-08-08	1.00	1.00	0.86	0.93	43600
2002-08-09	0.95	0.95	0.95	0.95	12400
2002-08-12	0.95	0.97	0.95	0.97	12800
2002-08-13	0.95	0.97	0.93	0.97	202800
2002-08-14	0.99	0.99	0.97	0.97	9600
2002-08-16	0.95	0.96	0.94	0.96	14800
2002-08-19	0.98	0.98	0.95	0.95	800
2002-08-20	0.96	0.96	0.95	0.96	9200
2002-08-21	0.96	0.96	0.95	0.95	296400
2002-08-22	0.97	0.97	0.96	0.96	10800
2002-08-23	0.95	0.95	0.94	0.95	15200
2002-08-26	0.96	0.96	0.96	0.96	5200
2002-08-27	0.95	0.95	0.95	0.95	12800
2002-08-28	0.96	0.96	0.95	0.95	36400
2002-09-04	0.95	0.95	0.94	0.94	10800
2002-09-05	0.94	0.94	0.90	0.90	35600
2002-09-06	0.92	0.92	0.86	0.86	30400
2002-09-09	0.85	0.88	0.85	0.88	7200
2002-09-10	0.87	0.88	0.83	0.86	14000
2002-09-11	0.85	0.85	0.85	0.85	1600
2002-09-12	0.86	0.86	0.83	0.84	133600
2002-09-16	0.84	0.85	0.84	0.85	21200
2002-09-17	0.85	0.85	0.85	0.85	18800
2002-09-19	0.86	0.86	0.86	0.86	400
2002-09-20	0.86	0.86	0.85	0.85	4800
2002-09-23	0.84	0.84	0.84	0.84	1600
2002-09-24	0.86	0.86	0.85	0.85	4800
2002-09-25	0.85	0.85	0.85	0.85	6000
2002-09-26	0.85	0.85	0.85	0.85	26400
2002-09-30	0.86	0.91	0.85	0.91	148400
2002-10-01	0.92	0.92	0.91	0.91	3200
2002-10-02	0.90	0.90	0.90	0.90	5600
2002-10-03	0.92	0.93	0.92	0.93	3600
2002-10-04	0.94	0.94	0.94	0.94	12800
2002-10-07	0.94	0.95	0.94	0.94	62000
2002-10-08	0.95	0.95	0.95	0.95	3200
2002-10-09	0.95	0.95	0.93	0.93	215200
2002-10-10	0.91	0.95	0.89	0.90	23200
2002-10-14	0.92	0.96	0.92	0.94	50400
2002-10-15	0.93	0.93	0.93	0.93	7600
2002-10-16	0.92	0.92	0.86	0.87	186000
2002-10-17	0.85	0.85	0.84	0.84	800
2002-10-18	0.88	0.88	0.88	0.88	800
2002-10-21	0.85	0.85	0.84	0.85	6400
2002-10-22	0.85	0.85	0.85	0.85	1200
2002-10-24	0.86	0.86	0.86	0.86	11600
2002-10-25	0.89	0.89	0.88	0.88	12000
2002-10-28	0.88	0.88	0.85	0.85	73600
2002-10-29	0.85	0.85	0.82	0.82	145200
2002-10-30	0.82	0.82	0.79	0.80	37200
2002-10-31	0.81	0.83	0.77	0.80	58800
2002-11-01	0.80	0.80	0.80	0.80	63200
2002-11-04	0.83	0.83	0.82	0.82	10000
2002-11-05	0.79	0.80	0.79	0.80	30800
2002-11-06	0.79	0.79	0.79	0.79	5200
2002-11-08	0.79	0.79	0.79	0.79	2800
2002-11-11	0.79	0.83	0.79	0.83	39600
2002-11-12	0.80	0.80	0.78	0.78	8800
2002-11-13	0.78	0.78	0.78	0.78	400
2002-11-14	0.79	0.79	0.79	0.79	6400
2002-11-15	0.78	0.78	0.76	0.76	48000
2002-11-18	0.76	0.76	0.76	0.76	4000
2002-11-19	0.76	0.88	0.76	0.80	32800
2002-11-20	0.79	0.79	0.75	0.77	20400
2002-11-21	0.78	0.83	0.78	0.78	10400
2002-11-22	0.80	0.80	0.79	0.79	3600
2002-11-25	0.80	0.80	0.78	0.78	7200
2002-11-26	0.78	0.78	0.78	0.78	6400
2002-11-27	0.78	0.78	0.70	0.70	26800
2002-11-29	0.72	0.73	0.72	0.73	8000
2002-12-02	0.79	0.79	0.79	0.79	400
2002-12-03	0.81	0.81	0.81	0.81	800
2002-12-04	0.80	0.86	0.80	0.86	38000
2002-12-05	0.88	0.88	0.87	0.88	50800
2002-12-06	0.87	0.87	0.87	0.87	1600
2002-12-09	0.87	0.87	0.87	0.87	4000
2002-12-10	0.87	0.87	0.84	0.84	87600
2002-12-11	0.84	0.86	0.84	0.86	15200
2002-12-12	0.85	0.86	0.85	0.86	42400
2002-12-13	0.86	0.86	0.85	0.86	3600
2002-12-17	0.85	0.95	0.85	0.94	184800
2002-12-18	0.90	0.92	0.88	0.91	42400
2002-12-19	0.90	0.93	0.88	0.90	114400
2002-12-23	0.89	0.89	0.89	0.89	15600
2002-12-24	0.88	0.88	0.88	0.88	2000
2002-12-26	0.88	0.88	0.85	0.85	6400
2002-12-27	0.84	0.90	0.80	0.87	118800
2002-12-30	0.82	0.91	0.82	0.89	19200
2002-12-31	0.90	0.94	0.89	0.89	33200
2003-01-02	0.89	0.89	0.88	0.88	10400
2003-01-03	0.89	0.92	0.89	0.92	8800
2003-01-06	0.90	0.93	0.90	0.93	57200
2003-01-07	0.90	0.91	0.86	0.90	28400
2003-01-08	0.88	0.89	0.88	0.89	42800
2003-01-09	0.89	0.89	0.88	0.88	3200
2003-01-10	0.89	0.89	0.88	0.88	2000
2003-01-13	0.90	0.91	0.90	0.91	37200
2003-01-14	0.91	0.94	0.91	0.93	138800
2003-01-15	0.90	0.90	0.90	0.90	3200
2003-01-16	0.90	0.91	0.90	0.91	3200
2003-01-17	0.93	1.05	0.91	1.05	110400
2003-01-21	1.05	1.06	1.00	1.03	142400
2003-01-22	1.05	1.05	1.00	1.02	84800
2003-01-23	1.02	1.03	1.00	1.03	6800
2003-01-24	1.03	1.03	1.00	1.00	71600
2003-01-27	0.99	0.99	0.96	0.97	16800
2003-01-28	0.96	0.96	0.94	0.95	23200
2003-01-29	0.96	0.96	0.94	0.94	33200
2003-01-30	0.93	0.93	0.93	0.93	11600
2003-01-31	0.93	0.93	0.93	0.93	4400
2003-02-03	0.90	0.93	0.88	0.93	50000
2003-02-04	0.89	0.92	0.86	0.90	19600
2003-02-05	0.89	0.89	0.86	0.86	14400
2003-02-06	0.86	0.88	0.86	0.86	6800
2003-02-07	0.86	0.87	0.85	0.87	10400
2003-02-10	0.86	0.88	0.85	0.86	49600
2003-02-11	0.87	0.87	0.87	0.87	1200
2003-02-12	0.88	0.88	0.88	0.88	5200
2003-02-13	0.88	0.88	0.88	0.88	400
2003-02-14	0.89	0.90	0.89	0.90	4400
2003-02-18	0.94	0.96	0.91	0.94	16000
2003-02-19	0.90	0.94	0.90	0.94	90000
2003-02-24	0.96	0.99	0.94	0.94	7200
2003-02-25	0.94	0.96	0.94	0.94	83200
2003-02-26	0.95	0.95	0.94	0.94	93200
2003-02-27	0.97	0.98	0.95	0.95	40400
2003-02-28	0.95	0.95	0.95	0.95	400
2003-03-03	0.95	0.95	0.94	0.95	14000
2003-03-04	0.91	0.93	0.90	0.90	85200
2003-03-05	0.93	0.93	0.91	0.91	4800
2003-03-06	0.90	0.91	0.89	0.91	86400
2003-03-07	0.89	0.89	0.89	0.89	10400
2003-03-10	0.88	0.91	0.88	0.91	72400
2003-03-11	0.88	0.88	0.88	0.88	4000
2003-03-17	0.82	0.85	0.80	0.82	68800
2003-03-18	0.82	0.84	0.82	0.84	54400
2003-03-19	0.86	0.90	0.86	0.88	103200
2003-03-20	0.89	0.89	0.88	0.88	4800
2003-03-21	0.96	1.00	0.88	0.91	88800
2003-03-25	0.89	0.89	0.87	0.88	19600
2003-03-26	0.88	0.89	0.83	0.85	13200
2003-03-27	0.85	0.86	0.81	0.83	35600
2003-03-28	0.88	0.98	0.88	0.93	179600
2003-03-31	0.96	1.01	0.94	0.95	26800
2003-04-01	0.95	0.98	0.95	0.96	4800
2003-04-02	0.98	1.00	0.95	0.98	52400
2003-04-03	0.99	0.99	0.94	0.96	168400
2003-04-04	0.96	0.96	0.92	0.96	15600
2003-04-07	0.93	0.94	0.93	0.94	18800
2003-04-08	0.94	0.95	0.91	0.95	12400
2003-04-09	0.95	0.97	0.93	0.93	13600
2003-04-10	0.99	0.99	0.93	0.93	10400
2003-04-14	0.94	0.94	0.93	0.93	4800
2003-04-16	0.95	0.95	0.92	0.94	51200
2003-04-17	0.94	0.96	0.94	0.96	62000
2003-04-21	0.95	0.96	0.94	0.95	117200
2003-04-22	0.97	0.97	0.96	0.96	13600
2003-04-23	0.99	1.02	0.98	1.02	15200
2003-04-24	1.03	1.04	1.00	1.02	113200
2003-04-28	1.03	1.04	1.02	1.02	32000
2003-04-29	1.03	1.07	1.03	1.04	14000
2003-05-01	1.04	1.08	1.04	1.06	16800
2003-05-02	1.09	1.13	1.09	1.13	17200
2003-05-05	1.14	1.21	1.14	1.21	40800
2003-05-06	1.18	1.29	1.18	1.26	158000
2003-05-07	1.27	1.30	1.25	1.27	108400
2003-05-08	1.26	1.31	1.24	1.28	100000
2003-05-09	1.30	1.35	1.28	1.29	46400
2003-05-12	1.29	1.34	1.29	1.34	32000
2003-05-13	1.32	1.33	1.31	1.32	16000
2003-05-14	1.33	1.34	1.30	1.34	45600
2003-05-15	1.35	1.38	1.34	1.37	54400
2003-05-16	1.38	1.40	1.38	1.40	50400
2003-05-19	1.40	1.40	1.32	1.35	134800
2003-05-20	1.29	1.39	1.29	1.37	74400
2003-05-21	1.36	1.39	1.33	1.33	50800
2003-05-22	1.31	1.35	1.30	1.31	122800
2003-05-23	1.30	1.30	1.23	1.26	32800
2003-05-27	1.25	1.32	1.25	1.32	61200
2003-05-28	1.29	1.32	1.25	1.29	16800
2003-05-29	1.28	1.31	1.25	1.31	36400
2003-05-30	1.32	1.33	1.29	1.31	22800
2003-06-02	1.29	1.33	1.29	1.32	44800
2003-06-03	1.32	1.34	1.32	1.33	40800
2003-06-04	1.34	1.38	1.32	1.38	94400
2003-06-05	1.38	1.38	1.35	1.37	102000
2003-06-06	1.37	1.39	1.37	1.37	94000
2003-06-09	1.36	1.38	1.35	1.36	25200
2003-06-10	1.37	1.38	1.36	1.37	73600
2003-06-11	1.37	1.39	1.37	1.38	101200
2003-06-12	1.39	1.39	1.31	1.36	68000
2003-06-13	1.35	1.37	1.34	1.36	12400
2003-06-16	1.37	1.38	1.29	1.37	69200
2003-06-17	1.37	1.38	1.34	1.35	8400
2003-06-18	1.36	1.36	1.28	1.35	12800
2003-06-19	1.30	1.35	1.29	1.33	12800
2003-06-20	1.32	1.32	1.32	1.32	400
2003-06-23	1.33	1.33	1.31	1.31	60000
2003-06-24	1.30	1.33	1.30	1.31	26800
2003-06-25	1.31	1.35	1.31	1.33	15200
2003-06-26	1.35	1.35	1.31	1.31	16800
2003-06-27	1.34	1.34	1.29	1.34	52800
2003-06-30	1.27	1.35	1.27	1.35	24000
2003-07-01	1.35	1.35	1.35	1.35	8000
2003-07-02	1.35	1.39	1.35	1.38	121200
2003-07-03	1.40	1.44	1.38	1.38	47600
2003-07-07	1.38	1.39	1.30	1.30	115600
2003-07-08	1.30	1.40	1.30	1.36	66400
2003-07-09	1.44	1.44	1.30	1.35	182400
2003-07-10	1.39	1.40	1.36	1.40	242800
2003-07-11	1.41	1.41	1.36	1.38	65600
2003-07-14	1.42	1.55	1.42	1.50	229200
2003-07-15	1.52	1.55	1.49	1.55	119200
2003-07-16	1.55	1.62	1.55	1.60	38400
2003-07-17	1.62	1.62	1.54	1.57	56800
2003-07-18	1.58	1.58	1.54	1.55	40800
2003-07-21	1.58	1.60	1.55	1.55	157600
2003-07-22	1.55	1.62	1.55	1.58	112000
2003-07-23	1.60	1.60	1.56	1.57	20800
2003-07-24	1.60	1.60	1.56	1.56	75600
2003-07-25	1.62	1.67	1.59	1.64	250400
2003-07-28	1.64	1.64	1.57	1.63	60000
2003-07-29	1.62	1.67	1.60	1.67	45200
2003-07-30	1.69	1.69	1.62	1.65	32000
2003-07-31	1.60	1.65	1.57	1.62	21200
2003-08-01	1.63	1.63	1.59	1.60	40000
2003-08-04	1.59	1.60	1.59	1.60	1600
2003-08-05	1.60	1.69	1.59	1.60	65200
2003-08-06	1.63	1.65	1.59	1.61	38000
2003-08-07	1.61	1.67	1.61	1.63	47200
2003-08-08	1.66	1.70	1.64	1.66	93600
2003-08-11	1.70	1.70	1.61	1.70	89600
2003-08-12	1.70	1.75	1.70	1.72	102400
2003-08-13	1.71	1.74	1.69	1.74	95200
2003-08-14	1.74	1.76	1.74	1.76	118000
2003-08-15	1.75	1.93	1.75	1.89	94000
2003-08-18	1.87	1.95	1.74	1.79	436400
2003-08-19	1.63	1.81	1.63	1.80	198400
2003-08-20	1.80	1.81	1.78	1.81	181600
2003-08-21	1.79	1.80	1.79	1.80	3600
2003-08-22	1.80	1.81	1.79	1.81	133600
2003-08-25	1.77	1.81	1.77	1.79	61600
2003-08-26	1.78	1.80	1.78	1.79	80400
2003-08-27	1.77	1.80	1.77	1.80	37600
2003-08-28	1.79	1.80	1.79	1.80	75200
2003-08-29	1.80	1.81	1.79	1.80	32800
2003-09-02	1.79	1.80	1.79	1.80	77200
2003-09-03	1.79	1.80	1.79	1.79	7200
2003-09-04	1.79	1.79	1.79	1.79	10400
2003-09-05	1.80	1.80	1.79	1.80	59600
2003-09-08	1.80	1.80	1.79	1.80	80000
2003-09-09	1.80	1.80	1.79	1.80	30000
2003-09-10	1.79	1.81	1.79	1.80	44000
2003-09-11	1.79	1.80	1.79	1.79	116000
2003-09-12	1.79	1.81	1.79	1.79	55600
2003-09-15	1.80	1.80	1.79	1.79	26000
2003-09-16	1.79	1.79	1.79	1.79	24800
2003-09-17	1.79	1.80	1.79	1.79	10400
2003-09-18	1.80	1.81	1.79	1.81	35600
2003-09-19	1.80	1.82	1.80	1.81	73600
2003-09-22	1.82	1.83	1.80	1.82	48800
2003-09-23	1.80	1.80	1.80	1.80	5200
2003-09-24	1.80	1.80	1.80	1.80	9200
2003-09-25	1.81	1.81	1.80	1.80	16000
2003-09-26	1.81	1.81	1.79	1.79	13200
2003-09-29	1.85	1.99	1.84	1.93	255600
2003-09-30	1.99	2.02	1.80	1.88	136000
2003-10-01	1.75	1.90	1.75	1.85	102800
2003-10-02	1.84	1.84	1.81	1.81	19200
2003-10-03	1.80	1.84	1.80	1.83	32400
2003-10-06	1.84	1.85	1.81	1.81	13200
2003-10-07	1.84	1.88	1.84	1.88	30400
2003-10-08	1.86	1.91	1.86	1.91	20000
2003-10-09	1.92	1.92	1.88	1.88	36400
2003-10-10	1.89	1.94	1.87	1.93	96800
2003-10-13	1.94	1.98	1.88	1.96	67600
2003-10-14	1.98	2.00	1.92	1.95	130800
2003-10-15	2.00	2.04	2.00	2.04	137200
2003-10-16	2.04	2.19	2.04	2.13	151600
2003-10-17	2.13	2.19	2.12	2.15	111200
2003-10-20	2.16	2.19	2.10	2.12	103600
2003-10-21	2.11	2.12	2.07	2.10	63200
2003-10-22	2.10	2.12	2.08	2.09	98000
2003-10-23	2.10	2.14	2.09	2.13	107200
2003-10-24	2.14	2.18	2.14	2.18	34000
2003-10-27	2.18	2.18	2.15	2.16	107600
2003-10-28	2.17	2.18	2.16	2.17	71200
2003-10-29	2.17	2.50	2.17	2.46	317600
2003-10-30	2.48	2.50	2.31	2.33	486800
2003-10-31	2.40	2.40	2.33	2.35	189600
2003-11-03	2.46	2.46	2.36	2.39	88400
2003-11-04	2.43	2.43	2.36	2.37	141200
2003-11-05	2.37	2.48	2.36	2.47	278400
2003-11-06	2.44	2.80	2.44	2.75	534000
2003-11-07	2.86	3.43	2.86	3.31	901200
2003-11-10	3.55	4.28	3.39	4.00	1586000
2003-11-11	3.94	4.03	3.55	3.64	647600
2003-11-12	3.66	3.81	3.54	3.67	490800
2003-11-13	3.75	4.26	3.64	4.26	816800
2003-11-14	4.38	4.72	4.28	4.42	1054000
2003-11-17	4.58	4.95	4.38	4.73	950400
2003-11-18	4.81	4.83	4.64	4.73	838400
2003-11-19	4.84	4.88	4.62	4.84	2376800
2003-11-20	4.81	4.86	4.40	4.45	735600
2003-11-21	4.34	4.58	4.31	4.50	871200
2003-11-24	4.60	4.61	4.11	4.47	809200
2003-11-25	4.57	4.62	4.33	4.60	304800
2003-11-26	4.61	4.85	4.60	4.77	632000
2003-11-28	4.83	5.32	4.77	5.28	682000
2003-12-01	5.50	5.99	5.28	5.94	2158000
2003-12-02	6.01	6.30	5.89	6.07	2130400
2003-12-03	6.13	6.13	5.65	5.86	1664400
2003-12-04	5.95	6.00	5.71	6.00	756400
2003-12-05	6.12	6.73	6.10	6.71	1380000
2003-12-08	7.36	7.43	6.92	7.35	3301600
2003-12-09	7.25	7.44	7.00	7.19	2471200
2003-12-10	7.19	7.19	6.88	6.94	1068400
2003-12-11	6.90	7.24	6.90	7.23	847600
2003-12-12	7.45	7.88	7.25	7.45	3248800
2003-12-15	8.33	8.33	7.76	8.02	2568800
2003-12-16	7.74	8.00	7.18	7.99	3420000
2003-12-17	7.85	8.18	7.58	7.73	878800
2003-12-18	7.27	7.94	7.20	7.48	1511200
2003-12-19	8.29	8.78	8.03	8.35	5738800
2003-12-22	8.25	8.50	7.39	7.49	3206000
2003-12-23	7.31	7.98	7.12	7.98	3034400
2003-12-24	8.26	9.00	8.15	8.78	3192800
2003-12-26	9.35	10.20	8.93	9.71	5706800
2003-12-29	10.02	11.12	9.84	10.90	9279600
2003-12-30	10.54	10.84	9.52	9.73	6483200
2003-12-31	9.95	10.00	8.71	9.18	7116000
2004-01-02	9.02	9.48	8.03	8.16	6582400
2004-01-05	7.69	8.56	7.49	8.11	4772400
2004-01-06	8.14	8.75	8.13	8.62	3608400
2004-01-07	8.55	8.72	8.06	8.10	2290800
2004-01-08	8.02	8.19	7.44	7.50	2594400
2004-01-09	7.24	7.86	7.13	7.50	3026000
2004-01-12	7.50	7.95	7.38	7.66	2071200
2004-01-13	7.87	8.14	7.53	7.86	1852400
2004-01-14	8.09	8.45	7.92	8.27	2023200
2004-01-15	8.24	8.56	7.76	7.88	1934400
2004-01-16	8.12	8.14	7.79	7.99	1192400
2004-01-20	7.92	8.42	7.88	8.01	2075200
2004-01-21	8.13	8.36	7.94	7.99	1340400
2004-01-22	8.09	8.19	7.58	7.90	1229600
2004-01-23	7.83	8.10	7.80	7.95	954000
2004-01-26	7.95	9.30	7.85	9.10	5931200
2004-01-27	9.54	10.25	8.89	9.04	6725600
2004-01-28	9.21	9.42	8.59	8.75	2347200
2004-01-29	8.90	9.44	8.40	8.54	1804800
2004-01-30	8.50	8.83	8.40	8.61	1248000
2004-02-02	8.56	9.60	8.49	9.25	3808000
2004-02-03	9.22	9.64	9.08	9.13	2181600
2004-02-04	9.14	9.62	8.96	9.21	2238000
2004-02-05	9.44	9.44	8.98	9.13	1010000
2004-02-06	9.37	9.92	9.11	9.45	3204400
2004-02-09	9.59	9.61	9.13	9.22	2234000
2004-02-10	9.34	9.34	8.62	8.78	3109200
2004-02-11	8.89	9.10	8.63	8.99	1315200
2004-02-12	9.06	9.22	8.81	8.89	808800
2004-02-13	9.18	9.44	8.90	9.31	2531200
2004-02-17	9.39	10.94	9.31	10.85	6751200
2004-02-18	11.04	11.40	9.83	9.88	7308800
2004-02-19	9.82	10.28	9.63	9.69	3384000
2004-02-20	9.70	9.98	9.33	9.84	2178000
2004-02-23	9.85	10.12	9.25	9.32	2524400
2004-02-24	9.09	9.45	8.63	9.03	2704400
2004-02-25	8.89	9.25	8.88	9.03	1210800
2004-02-26	9.17	9.62	9.00	9.46	1475200
2004-02-27	9.61	9.62	9.21	9.37	1264800
2004-03-01	9.37	9.63	9.37	9.50	818400
2004-03-02	9.44	9.81	9.42	9.65	1150800
2004-03-03	9.58	9.72	9.48	9.50	684400
2004-03-04	9.50	9.66	9.38	9.42	687600
2004-03-05	9.43	9.56	9.26	9.30	857200
2004-03-08	9.30	9.45	9.07	9.20	695600
2004-03-09	9.17	9.35	9.14	9.24	500400
2004-03-10	9.15	9.66	9.05	9.30	1358400
2004-03-11	9.37	9.56	9.00	9.21	883200
2004-03-12	9.10	9.42	9.00	9.16	909600
2004-03-15	9.13	9.60	9.04	9.41	1204400
2004-03-16	9.59	9.85	9.26	9.64	901600
2004-03-17	9.75	10.03	9.45	9.81	1673600
2004-03-18	9.87	10.00	9.53	9.72	968800
2004-03-19	9.81	9.81	9.56	9.75	268000
2004-03-22	9.71	10.19	9.24	10.13	3050000
2004-03-23	10.26	10.67	9.40	9.53	4644000
2004-03-24	9.51	9.71	9.28	9.65	1031600
2004-03-25	9.74	9.87	9.50	9.83	740400
2004-03-26	9.88	10.31	9.80	10.01	1672000
2004-03-29	10.82	10.85	8.96	9.15	11822400
2004-03-30	9.21	9.57	9.09	9.44	3544000
2004-03-31	9.48	9.63	8.79	8.90	2845600
2004-04-01	8.86	8.86	8.10	8.24	5199600
2004-04-02	8.51	8.88	8.00	8.38	3669200
2004-04-05	8.60	8.93	8.32	8.70	2578000
2004-04-06	8.70	8.79	8.51	8.71	852000
2004-04-07	8.69	8.70	8.38	8.45	1325600
2004-04-08	8.46	8.63	8.31	8.38	734400
2004-04-12	8.50	8.50	8.29	8.30	786000
2004-04-13	8.31	8.38	7.44	7.53	3426400
2004-04-14	7.50	8.14	7.44	7.70	2818800
2004-04-15	7.66	7.88	7.52	7.66	954400
2004-04-16	7.69	7.81	7.50	7.66	578000
2004-04-19	7.77	8.41	7.77	8.41	1677200
2004-04-20	8.43	8.55	7.75	7.75	1737200
2004-04-21	7.33	7.34	6.78	6.95	3819600
2004-04-22	7.12	7.49	6.99	7.22	1782000
2004-04-23	7.37	7.38	7.10	7.16	859600
2004-04-26	7.29	7.29	6.76	6.96	1390600
2004-04-27	6.93	7.10	6.93	7.03	1042200
2004-04-28	7.25	7.26	6.58	6.61	756600
2004-04-29	6.63	6.63	5.58	5.96	3074200
2004-04-30	7.05	7.05	5.37	5.52	5665200
2004-05-03	5.95	5.98	5.38	5.81	1366400
2004-05-04	5.33	5.74	5.11	5.46	2313400
2004-05-05	5.49	6.13	5.35	5.91	1260800
2004-05-06	6.06	6.57	5.58	5.93	2858400
2004-05-07	5.95	6.15	5.63	5.84	946800
2004-05-10	5.73	6.02	5.48	5.59	1064200
2004-05-11	5.74	5.90	5.61	5.67	516200
2004-05-12	5.88	5.88	5.54	5.84	423200
2004-05-13	5.84	5.84	5.56	5.66	353400
2004-05-14	5.63	5.74	5.46	5.50	773000
2004-05-17	5.50	5.75	5.38	5.50	399000
2004-05-18	5.55	5.58	5.45	5.53	276400
2004-05-19	5.59	6.44	5.58	5.88	1358800
2004-05-20	6.01	6.12	5.85	5.91	552600
2004-05-21	6.07	6.33	6.06	6.23	1070400
2004-05-24	6.40	6.62	6.30	6.50	919000
2004-05-25	6.59	6.80	6.34	6.80	874400
2004-05-26	6.81	7.01	6.73	6.90	1138600
2004-05-27	7.00	7.00	6.80	6.88	681200
2004-05-28	6.95	7.01	6.78	6.90	659800
2004-06-01	6.99	7.25	6.91	7.22	1236400
2004-06-02	7.45	7.45	7.08	7.14	967000
2004-06-03	7.00	7.14	6.81	6.99	599200
2004-06-04	7.00	7.10	6.37	6.55	1413600
2004-06-07	6.56	6.71	6.38	6.48	581000
2004-06-08	6.50	6.58	6.25	6.40	706000
2004-06-09	6.40	6.58	6.27	6.43	522200
2004-06-10	6.53	6.57	6.36	6.47	377000
2004-06-14	6.60	6.60	6.25	6.50	531600
2004-06-15	6.50	6.57	6.45	6.52	325200
2004-06-16	6.58	6.61	6.42	6.53	404600
2004-06-17	6.52	6.54	6.38	6.50	353000
2004-06-18	6.50	7.18	6.48	7.09	1399800
2004-06-21	7.13	7.40	6.91	7.07	1330600
2004-06-22	7.10	7.33	6.93	7.23	674000
2004-06-23	7.65	7.84	7.40	7.49	3045400
2004-06-24	7.53	7.65	7.23	7.26	1319600
2004-06-25	7.48	7.48	6.23	7.29	2702200
2004-06-28	7.42	7.42	6.78	6.97	1186200
2004-06-29	6.81	7.19	6.80	6.96	983800
2004-06-30	6.93	7.06	6.82	7.00	1237200
2004-07-01	6.98	7.05	6.76	6.86	630000
2004-07-02	6.78	6.93	6.75	6.78	324200
2004-07-06	6.85	7.61	6.76	7.55	2117200
2004-07-07	7.63	8.25	7.53	7.63	4776800
2004-07-08	7.84	7.85	7.11	7.25	1501400
2004-07-09	7.31	7.49	6.81	7.05	1598600
2004-07-12	7.91	8.22	7.78	7.81	10966200
2004-07-13	7.88	7.91	7.20	7.32	3536800
2004-07-14	7.23	7.43	7.07	7.14	2466200
2004-07-15	7.25	7.27	6.89	6.97	1177400
2004-07-16	6.98	7.13	6.66	6.71	1181000
2004-07-19	6.78	6.78	5.78	5.89	2841600
2004-07-20	5.97	6.15	5.85	6.03	1286400
2004-07-21	6.00	6.10	5.75	5.75	820200
2004-07-22	5.62	5.75	5.33	5.58	1183600
2004-07-23	5.48	5.63	5.41	5.48	832400
2004-07-26	5.66	5.72	5.39	5.47	670000
2004-07-27	5.53	5.73	5.50	5.67	771400
2004-07-28	5.60	5.72	5.49	5.60	564400
2004-07-29	5.77	5.77	5.41	5.50	1051400
2004-07-30	5.46	5.97	5.46	5.93	1606800
2004-08-02	5.72	5.91	5.70	5.76	661800
2004-08-03	6.45	6.56	5.94	6.08	3676400
2004-08-04	5.91	6.10	5.91	6.05	1044600
2004-08-05	5.98	6.12	5.60	5.75	757000
2004-08-06	5.75	5.90	5.60	5.75	793800
2004-08-09	5.99	5.99	5.44	5.55	691600
2004-08-10	5.58	5.63	5.17	5.25	1298400
2004-08-11	5.16	5.39	4.90	5.33	892800
2004-08-12	5.33	5.33	5.11	5.20	536600
2004-08-13	5.12	5.24	5.01	5.10	473000
2004-08-16	5.24	5.25	5.09	5.18	429200
2004-08-17	5.20	5.60	5.16	5.53	1598800
2004-08-18	5.56	5.97	5.50	5.71	1237400
2004-08-19	5.71	5.88	5.71	5.71	611200
2004-08-20	5.75	5.80	5.50	5.66	588600
2004-08-23	5.68	5.68	5.50	5.51	308200
2004-08-24	5.43	5.55	5.16	5.31	817200
2004-08-25	5.23	5.38	5.21	5.36	616800
2004-08-26	5.35	5.63	5.28	5.45	663400
2004-08-27	5.41	5.63	5.41	5.55	524800
2004-08-30	5.63	5.63	5.37	5.42	369400
2004-08-31	5.38	5.57	5.38	5.41	382000
2004-09-01	5.38	5.50	5.31	5.35	361800
2004-09-02	5.33	5.42	5.20	5.38	569400
2004-09-03	5.38	5.40	5.28	5.29	291000
2004-09-07	5.28	5.61	5.26	5.35	1188600
2004-09-08	5.38	5.50	5.26	5.33	715600
2004-09-09	5.36	5.36	5.25	5.30	440400
2004-09-10	5.35	5.35	5.23	5.30	423000
2004-09-13	5.34	5.63	5.29	5.62	1400000
2004-09-14	5.80	6.41	5.78	6.33	5787800
2004-09-15	6.20	6.45	6.00	6.08	2463400
2004-09-16	6.13	6.14	6.00	6.13	762000
2004-09-17	6.20	6.37	6.10	6.25	979200
2004-09-20	6.24	6.24	6.00	6.14	770600
2004-09-21	6.05	6.22	6.01	6.12	565600
2004-09-22	6.04	6.10	5.75	5.82	1482800
2004-09-23	5.73	5.97	5.73	5.86	642000
2004-09-24	5.81	6.21	5.81	6.03	1319400
2004-09-27	5.65	5.68	5.33	5.47	2509400
2004-09-28	5.51	5.66	5.21	5.51	1126200
2004-09-29	5.43	5.58	5.40	5.56	1346600
2004-09-30	5.51	5.60	5.40	5.49	430600
2004-10-01	5.53	5.59	5.27	5.49	493000
2004-10-04	5.39	5.60	5.38	5.58	499600
2004-10-05	5.50	5.59	5.37	5.49	692000
2004-10-06	5.53	5.63	5.39	5.41	294600
2004-10-07	5.43	5.50	5.37	5.40	554200
2004-10-08	5.37	5.45	5.32	5.36	535000
2004-10-11	5.34	5.38	5.09	5.23	837400
2004-10-12	5.08	5.30	5.07	5.23	469000
2004-10-13	5.35	5.35	5.14	5.25	588000
2004-10-14	5.23	5.43	5.17	5.24	721200
2004-10-15	5.19	5.31	5.16	5.20	307200
2004-10-18	5.20	5.30	5.16	5.29	468000
2004-10-19	5.35	5.63	5.28	5.56	1389200
2004-10-20	5.62	5.66	5.35	5.60	864800
2004-10-21	5.70	5.70	5.45	5.51	577200
2004-10-22	5.47	5.53	5.29	5.34	469400
2004-10-25	5.31	5.45	5.18	5.26	407200
2004-10-26	5.38	5.38	5.00	5.10	1201400
2004-10-27	5.08	5.18	4.96	5.13	599400
2004-10-28	5.09	5.19	5.08	5.15	385600
2004-10-29	5.19	5.19	5.03	5.11	496400
2004-11-01	5.03	5.18	5.03	5.06	365200
2004-11-02	5.01	5.28	5.00	5.25	1093200
2004-11-03	5.26	5.32	5.07	5.08	496600
2004-11-04	5.03	5.14	5.01	5.08	1222200
2004-11-05	5.13	5.13	4.98	5.00	591200
2004-11-08	5.09	5.95	5.00	5.82	3438800
2004-11-09	5.83	6.12	5.55	5.92	2854800
2004-11-10	6.03	6.03	5.75	5.93	917400
2004-11-11	5.95	6.86	5.89	6.63	6462000
2004-11-12	6.84	6.94	6.32	6.40	2531600
2004-11-15	6.57	6.58	6.30	6.38	922200
2004-11-16	6.31	6.43	6.12	6.16	684200
2004-11-17	6.20	7.22	6.15	6.64	4242600
2004-11-18	6.78	7.23	6.58	6.71	2306800
2004-11-19	6.71	7.00	6.55	6.58	1086400
2004-11-22	6.80	6.80	6.54	6.70	637400
2004-11-23	6.75	6.83	6.43	6.62	891200
2004-11-24	6.54	6.68	6.46	6.56	423200
2004-11-26	6.44	6.83	6.44	6.69	431000
2004-11-29	6.80	6.96	6.63	6.69	451000
2004-11-30	6.53	6.73	6.52	6.62	376600
2004-12-01	6.60	6.69	6.49	6.49	573000
2004-12-02	6.42	6.48	6.26	6.28	857200
2004-12-03	6.15	6.25	6.10	6.18	647800
2004-12-06	6.08	6.55	6.03	6.40	915400
2004-12-07	6.40	6.46	6.18	6.25	1873800
2004-12-08	6.18	6.36	6.18	6.20	2015600
2004-12-09	6.13	6.40	6.13	6.22	374200
2004-12-10	6.19	6.38	6.19	6.35	314400
2004-12-13	6.30	6.35	6.16	6.20	385800
2004-12-14	6.22	6.28	6.19	6.25	350400
2004-12-15	6.27	6.38	6.20	6.26	536400
2004-12-16	6.33	7.28	6.33	7.15	5235800
2004-12-17	7.10	7.18	6.82	7.02	1846200
2004-12-20	6.88	7.17	6.69	6.78	1045200
2004-12-21	6.78	6.98	6.67	6.89	1668600
2004-12-22	6.93	7.47	6.69	7.34	3956600
2004-12-23	7.39	7.41	6.90	6.97	1211600
2004-12-27	6.30	6.45	6.00	6.16	3504800
2004-12-28	6.03	6.14	6.00	6.06	1318400
2004-12-29	6.01	6.20	6.00	6.17	966600
2004-12-30	6.15	6.30	6.08	6.24	764000
2004-12-31	6.23	6.30	6.03	6.05	859200
2005-01-03	6.26	6.26	5.88	6.00	1290000
2005-01-04	5.97	6.02	5.35	5.50	1631400
2005-01-05	5.49	5.58	5.21	5.34	1632600
2005-01-06	5.32	5.70	5.28	5.39	723000
2005-01-07	5.45	5.56	5.34	5.50	463200
2005-01-10	5.60	5.60	5.40	5.54	506000
2005-01-11	5.48	5.53	5.33	5.35	623400
2005-01-12	5.29	5.49	5.28	5.35	395000
2005-01-13	5.33	5.50	5.33	5.43	197400
2005-01-14	5.50	5.80	5.38	5.76	896200
2005-01-18	5.76	5.82	5.60	5.60	809000
2005-01-19	5.63	5.82	5.62	5.74	518800
2005-01-20	5.80	5.80	5.60	5.75	395600
2005-01-21	5.78	5.93	5.63	5.89	639800
2005-01-24	5.93	5.95	5.66	5.83	346800
2005-01-25	5.80	5.87	5.65	5.69	701200
2005-01-26	5.61	5.75	5.61	5.70	462400
2005-01-27	6.18	6.42	5.93	6.16	3473400
2005-01-28	6.26	6.30	5.90	6.00	1321800
2005-01-31	5.95	6.05	5.85	5.87	373000
2005-02-01	5.85	6.10	5.75	6.03	630600
2005-02-02	6.00	6.05	5.88	5.88	388400
2005-02-03	5.88	6.00	5.61	5.70	382800
2005-02-04	5.70	5.73	5.63	5.65	336400
2005-02-07	5.65	5.70	5.33	5.45	988600
2005-02-08	5.44	5.44	5.18	5.20	1282000
2005-02-09	5.17	5.30	5.11	5.15	401000
2005-02-10	5.19	5.23	5.08	5.10	375800
2005-02-11	5.24	5.26	5.09	5.23	632200
2005-02-14	5.27	5.29	5.12	5.14	293200
2005-02-15	5.14	5.25	5.09	5.13	781400
2005-02-16	5.09	5.15	5.04	5.09	459800
2005-02-17	5.06	5.15	5.03	5.07	614000
2005-02-18	5.01	5.14	4.99	4.99	667200
2005-02-22	5.01	5.05	4.56	4.70	1711800
2005-02-23	4.69	4.84	4.57	4.75	745600
2005-02-24	4.75	4.80	4.67	4.75	544400
2005-02-25	4.75	4.94	4.70	4.94	590800
2005-02-28	4.93	4.96	4.78	4.86	661600
2005-03-01	4.90	5.28	4.90	5.07	1022000
2005-03-02	5.08	5.19	5.06	5.11	614200
2005-03-03	5.15	5.15	4.97	4.97	354400
2005-03-04	4.97	5.03	4.79	4.90	555600
2005-03-07	4.81	4.90	4.74	4.80	270600
2005-03-08	4.73	4.86	4.73	4.85	197600
2005-03-09	4.82	4.82	4.68	4.71	317600
2005-03-10	4.75	4.75	4.60	4.65	335000
2005-03-11	4.62	4.68	4.43	4.58	290600
2005-03-14	4.50	4.60	4.35	4.38	620400
2005-03-15	4.35	4.47	4.26	4.28	542600
2005-03-16	4.24	4.56	4.24	4.37	947200
2005-03-17	4.38	4.52	4.28	4.48	506400
2005-03-18	4.56	4.56	4.34	4.35	368000
2005-03-21	4.29	4.42	4.23	4.25	393000
2005-03-22	4.24	4.30	4.11	4.13	432400
2005-03-23	4.14	4.28	4.00	4.03	537800
2005-03-24	4.01	4.09	3.98	4.01	406800
2005-03-28	3.96	4.22	3.69	3.72	2631200
2005-03-29	3.69	3.84	3.69	3.84	1067800
2005-03-30	3.83	3.93	3.78	3.93	570000
2005-03-31	3.89	3.97	3.85	3.93	213800
2005-04-01	3.98	4.01	3.84	3.99	396400
2005-04-04	4.00	4.05	3.94	4.03	509600
2005-04-05	3.99	4.05	3.86	3.96	414000
2005-04-06	3.94	3.99	3.88	3.94	183000
2005-04-07	3.98	3.98	3.88	3.97	287200
2005-04-08	3.93	4.15	3.87	4.11	710800
2005-04-11	4.07	4.15	3.98	4.04	311000
2005-04-12	4.01	4.05	3.95	3.99	1153800
2005-04-13	3.95	3.99	3.92	3.92	308800
2005-04-14	3.89	3.94	3.78	3.80	635400
2005-04-15	3.84	3.85	3.55	3.57	952400
2005-04-18	3.57	3.60	3.55	3.55	282600
2005-04-19	3.56	3.64	3.45	3.51	637400
2005-04-20	3.55	3.60	3.48	3.53	530200
2005-04-21	3.53	3.58	3.44	3.53	548200
2005-04-22	3.50	3.56	3.43	3.53	332400
2005-04-25	3.48	3.54	3.45	3.48	333600
2005-04-26	3.45	3.53	3.43	3.48	188800
2005-04-27	3.48	3.55	3.47	3.48	151800
2005-04-28	3.47	3.48	3.41	3.41	308400
2005-04-29	3.43	3.44	3.34	3.44	273800
2005-05-02	3.43	3.44	3.32	3.40	320600
2005-05-03	3.42	3.42	3.34	3.38	409600
2005-05-04	3.36	3.39	3.33	3.38	459800
2005-05-05	3.40	3.40	3.34	3.36	528600
2005-05-06	3.35	3.40	3.35	3.36	189000
2005-05-09	3.34	3.45	3.24	3.41	265200
2005-05-10	3.42	3.42	3.31	3.35	306200
2005-05-11	3.32	3.33	3.21	3.25	192800
2005-05-12	3.32	3.34	3.08	3.10	280200
2005-05-13	3.19	3.27	3.10	3.23	275600
2005-05-16	3.20	3.27	3.10	3.12	226800
2005-05-17	3.11	3.21	3.09	3.14	180000
2005-05-18	3.18	3.18	3.05	3.17	167000
2005-05-19	3.18	3.22	3.08	3.09	181800
2005-05-20	3.01	3.10	3.01	3.03	314400
2005-05-23	3.01	3.03	2.93	2.98	350200
2005-05-24	2.93	2.99	2.88	2.88	278200
2005-05-25	2.88	3.08	2.86	3.01	852400
2005-05-26	3.06	3.44	2.98	3.30	1347200
2005-05-27	3.34	3.54	3.21	3.38	662000
2005-05-31	3.42	3.45	3.21	3.25	372600
2005-06-01	3.19	3.28	2.93	3.15	308200
2005-06-02	3.08	3.18	3.08	3.11	161200
2005-06-03	3.12	3.12	2.98	3.00	335600
2005-06-06	3.01	3.03	2.81	2.81	583800
2005-06-07	2.80	2.99	2.80	2.89	792600
2005-06-08	2.88	2.94	2.84	2.86	404200
2005-06-09	2.87	2.88	2.81	2.83	503600
2005-06-10	2.83	2.90	2.82	2.85	475800
2005-06-13	2.89	2.95	2.78	2.82	452800
2005-06-14	2.89	2.89	2.80	2.82	279000
2005-06-15	2.82	2.99	2.78	2.88	423200
2005-06-16	2.90	2.93	2.83	2.92	294200
2005-06-17	2.96	3.22	2.90	3.17	1076000
2005-06-20	3.19	3.19	3.01	3.02	282000
2005-06-21	3.00	3.07	2.97	3.03	305200
2005-06-22	3.07	3.08	2.98	3.02	285400
2005-06-23	3.01	3.03	2.92	2.93	390400
2005-06-24	2.91	3.00	2.90	2.98	1034000
2005-06-27	2.97	3.05	2.91	2.91	317600
2005-06-28	2.91	3.02	2.88	2.97	263000
2005-06-29	3.03	3.03	2.91	2.98	292200
2005-06-30	2.89	3.05	2.89	3.03	204800
2005-07-01	3.04	3.06	2.95	3.00	146800
2005-07-05	3.00	3.05	2.93	2.99	125600
2005-07-06	2.95	3.00	2.93	2.93	118000
2005-07-07	2.90	2.98	2.90	2.93	107600
2005-07-08	2.92	2.97	2.90	2.97	201400
2005-07-11	2.93	3.08	2.93	3.04	270600
2005-07-12	3.03	3.03	2.98	2.99	203600
2005-07-13	2.99	3.01	2.97	3.01	131600
2005-07-14	3.00	3.40	2.99	3.12	1247600
2005-07-15	3.18	3.20	3.01	3.08	268600
2005-07-18	3.03	3.14	3.03	3.06	167400
2005-07-19	3.09	3.30	3.09	3.19	278000
2005-07-20	3.12	3.19	3.11	3.15	168200
2005-07-21	3.13	3.16	3.07	3.10	150800
2005-07-22	3.12	3.13	3.03	3.04	136600
2005-07-25	3.04	3.09	3.03	3.05	216800
2005-07-26	3.05	3.15	3.03	3.09	187400
2005-07-27	3.09	3.10	3.02	3.02	183200
2005-07-28	3.08	3.23	3.08	3.17	513400
2005-07-29	3.15	3.29	3.13	3.17	296400
2005-08-01	3.16	3.34	3.13	3.22	625600
2005-08-02	3.21	3.38	3.21	3.31	540800
2005-08-03	3.30	3.33	3.14	3.17	422800
2005-08-04	3.16	3.17	3.13	3.14	269200
2005-08-05	3.14	3.14	3.00	3.02	413600
2005-08-08	2.99	3.12	2.98	3.05	233200
2005-08-09	3.05	3.15	3.03	3.13	221200
2005-08-10	3.14	3.15	3.05	3.10	198800
2005-08-11	3.10	3.11	2.98	3.03	444200
2005-08-12	3.02	3.03	2.99	3.02	264400
2005-08-15	3.00	3.05	2.96	3.00	313000
2005-08-16	2.98	3.02	2.95	2.96	224400
2005-08-17	2.92	2.99	2.92	2.97	128800
2005-08-18	2.96	3.01	2.96	2.99	86600
2005-08-19	3.00	3.06	2.97	3.03	138800
2005-08-22	3.05	3.09	2.99	3.09	389200
2005-08-23	3.10	3.19	3.05	3.18	374800
2005-08-24	3.18	3.23	3.13	3.20	400600
2005-08-25	3.20	3.30	3.18	3.25	251000
2005-08-26	3.25	3.42	3.22	3.36	377000
2005-08-29	3.40	3.50	3.38	3.46	442000
2005-08-30	3.48	3.50	3.40	3.45	201000
2005-08-31	3.51	3.51	3.38	3.43	410800
2005-09-01	3.31	3.47	3.31	3.38	160200
2005-09-02	3.40	3.45	3.35	3.40	98000
2005-09-06	3.41	3.41	3.26	3.26	208400
2005-09-07	3.37	3.37	3.14	3.23	297800
2005-09-08	3.22	3.26	3.20	3.23	121000
2005-09-09	3.36	3.39	3.23	3.37	287400
2005-09-12	3.43	3.46	3.33	3.45	234600
2005-09-13	3.47	3.47	3.32	3.42	331000
2005-09-14	3.43	3.47	3.39	3.39	313600
2005-09-15	3.40	3.44	3.31	3.36	183600
2005-09-16	3.35	3.42	3.32	3.40	353600
2005-09-19	3.39	3.40	3.27	3.30	221000
2005-09-20	3.30	3.51	3.30	3.40	241400
2005-09-21	3.37	3.37	3.33	3.33	164600
2005-09-22	3.32	3.45	3.31	3.34	113000
2005-09-23	3.33	3.43	3.31	3.43	108200
2005-09-26	3.45	3.49	3.19	3.23	452800
2005-09-27	3.23	3.29	3.14	3.17	135600
2005-09-28	3.14	3.25	3.14	3.18	80000
2005-09-29	3.16	3.31	3.16	3.19	64200
2005-09-30	3.17	3.30	3.15	3.15	107600
2005-10-03	3.15	3.30	3.15	3.30	73800
2005-10-04	3.25	3.30	3.17	3.21	68000
2005-10-05	3.20	3.48	3.18	3.25	560200
2005-10-06	3.18	3.22	3.13	3.13	219000
2005-10-07	3.13	3.29	3.13	3.25	124800
2005-10-10	3.33	3.33	3.20	3.28	79000
2005-10-11	3.20	3.44	3.17	3.31	256800
2005-10-12	3.30	3.35	3.26	3.33	212600
2005-10-13	3.34	3.34	3.21	3.24	155000
2005-10-14	3.29	3.35	3.26	3.32	245200
2005-10-17	3.30	3.38	3.26	3.32	195200
2005-10-18	3.39	3.43	3.25	3.29	185000
2005-10-19	3.23	3.24	3.18	3.19	117000
2005-10-20	3.18	3.36	3.18	3.18	90600
2005-10-21	3.20	3.27	3.14	3.15	85400
2005-10-24	3.15	3.18	3.09	3.10	89400
2005-10-25	3.09	3.16	3.06	3.10	80200
2005-10-26	3.08	3.10	3.02	3.04	138400
2005-10-27	2.98	3.04	2.94	3.01	114000
2005-10-28	3.07	3.12	3.00	3.02	93600
2005-10-31	3.02	3.10	3.02	3.06	43600
2005-11-01	3.05	3.06	2.99	2.99	63400
2005-11-02	2.93	2.97	2.93	2.94	168200
2005-11-03	2.94	2.97	2.93	2.93	80400
2005-11-04	2.95	3.04	2.92	2.99	132600
2005-11-07	3.00	3.00	2.92	2.98	119800
2005-11-08	2.98	3.06	2.95	2.97	187800
2005-11-09	2.97	2.97	2.90	2.90	198200
2005-11-10	2.97	2.97	2.90	2.91	107600
2005-11-11	2.94	2.94	2.88	2.88	120000
2005-11-14	2.88	2.99	2.88	2.96	208800
2005-11-15	2.96	3.08	2.96	3.08	230400
2005-11-16	3.09	3.23	3.09	3.16	204400
2005-11-17	3.14	3.22	3.07	3.17	118600
2005-11-18	3.17	3.19	3.15	3.16	62200
2005-11-21	3.13	3.18	3.00	3.02	156400
2005-11-22	3.01	3.14	3.00	3.04	107800
2005-11-23	3.01	3.24	3.01	3.18	159000
2005-11-25	3.23	3.27	3.18	3.24	67800
2005-11-28	3.21	3.22	3.07	3.15	116200
2005-11-29	3.14	3.17	3.08	3.13	97800
2005-11-30	3.12	3.17	3.11	3.13	322000
2005-12-01	3.11	3.24	3.10	3.17	89000
2005-12-02	3.13	3.23	3.13	3.17	84600
2005-12-05	3.13	3.20	3.13	3.16	148400
2005-12-06	3.13	3.35	3.13	3.24	260800
2005-12-07	3.23	3.33	3.23	3.27	116200
2005-12-08	3.30	3.33	3.28	3.29	128600
2005-12-09	3.27	3.32	3.23	3.28	178400
2005-12-12	3.32	3.43	3.27	3.39	231800
2005-12-13	3.42	3.42	3.32	3.37	227600
2005-12-14	3.33	3.41	3.21	3.23	137800
2005-12-15	3.25	3.39	3.25	3.26	128600
2005-12-16	3.29	3.38	3.25	3.25	148000
2005-12-19	3.29	3.34	3.16	3.20	149200
2005-12-20	3.20	3.28	3.17	3.27	159000
2005-12-21	3.25	3.34	3.21	3.27	156000
2005-12-22	3.23	3.30	3.20	3.22	155600
2005-12-23	3.25	3.28	3.21	3.24	121400
2005-12-27	3.31	3.32	3.20	3.22	300400
2005-12-28	3.71	3.72	3.33	3.39	1809400
2005-12-29	3.38	3.47	3.33	3.38	358600
2005-12-30	3.33	3.43	3.25	3.40	384200
2006-01-03	3.46	3.50	3.43	3.50	375000
2006-01-04	3.50	3.57	3.45	3.47	273000
2006-01-05	3.51	3.51	3.43	3.45	202000
2006-01-06	3.43	3.46	3.38	3.38	219000
2006-01-09	3.42	3.49	3.35	3.40	268800
2006-01-10	3.44	3.49	3.38	3.45	326600
2006-01-11	3.41	3.46	3.40	3.42	315000
2006-01-12	3.40	3.43	3.36	3.40	258200
2006-01-13	3.45	3.45	3.40	3.42	129600
2006-01-17	3.41	3.48	3.40	3.48	210000
2006-01-18	3.50	3.50	3.40	3.46	151400
2006-01-19	3.44	3.47	3.44	3.45	78800
2006-01-20	3.45	3.47	3.45	3.46	133600
2006-01-23	3.48	3.49	3.44	3.46	125400
2006-01-24	3.44	3.47	3.44	3.46	152600
2006-01-25	3.45	3.47	3.42	3.44	88000
2006-01-26	3.42	3.43	3.41	3.41	46400
2006-01-27	3.39	3.42	3.37	3.39	140800
2006-01-30	3.40	3.40	3.36	3.39	93600
2006-01-31	3.40	3.48	3.36	3.45	168200
2006-02-01	3.43	3.49	3.42	3.48	150400
2006-02-02	3.41	3.47	3.38	3.44	191600
2006-02-03	3.41	3.46	3.37	3.44	102000
2006-02-06	3.43	3.45	3.40	3.40	92000
2006-02-07	3.40	3.43	3.33	3.33	166800
2006-02-08	3.35	3.37	3.28	3.33	97000
2006-02-09	3.31	3.35	3.31	3.31	34000
2006-02-10	3.32	3.32	3.26	3.29	79000
2006-02-13	3.26	3.29	3.17	3.24	212400
2006-02-14	3.21	3.25	3.14	3.20	116400
2006-02-15	3.20	3.23	3.14	3.17	151800
2006-02-16	3.19	3.20	3.16	3.16	40000
2006-02-17	3.20	3.21	3.15	3.15	86000
2006-02-21	3.15	3.19	3.06	3.08	115800
2006-02-22	3.08	3.12	3.06	3.06	94400
2006-02-23	3.07	3.11	3.04	3.09	118200
2006-02-24	3.10	3.26	3.10	3.16	181200
2006-02-27	3.20	3.24	3.17	3.22	88600
2006-02-28	3.20	3.21	3.15	3.20	81800
2006-03-01	3.18	3.22	3.06	3.18	80800
2006-03-02	3.18	3.19	3.04	3.10	72600
2006-03-03	3.07	3.10	3.05	3.10	96000
2006-03-06	3.09	3.16	3.04	3.11	71400
2006-03-07	3.10	3.15	3.02	3.10	132800
2006-03-08	3.08	3.14	3.08	3.10	49800
2006-03-09	3.08	3.13	3.07	3.08	58800
2006-03-10	3.06	3.08	3.03	3.06	66200
2006-03-13	3.04	3.08	3.03	3.04	87600
2006-03-14	3.03	3.12	3.03	3.10	343800
2006-03-15	3.12	3.13	3.05	3.09	56200
2006-03-16	3.08	3.09	3.05	3.06	76600
2006-03-17	3.05	3.13	3.05	3.10	61200
2006-03-20	3.09	3.23	3.06	3.17	182400
2006-03-21	3.16	3.23	3.13	3.22	310400
2006-03-22	3.23	3.24	3.17	3.22	118600
2006-03-23	3.20	3.24	3.20	3.24	145600
2006-03-24	3.23	3.23	3.16	3.16	148600
2006-03-27	3.63	3.94	3.46	3.94	3820600
2006-03-28	3.95	3.95	3.74	3.82	1522000
2006-03-29	3.82	3.82	3.74	3.79	1014400
2006-03-30	3.79	3.83	3.68	3.75	545000
2006-03-31	3.75	3.75	3.57	3.64	393000
2006-04-03	3.67	3.70	3.60	3.69	253600
2006-04-04	3.72	3.88	3.63	3.86	462400
2006-04-05	3.71	3.87	3.66	3.79	490600
2006-04-06	3.81	3.85	3.74	3.74	277600
2006-04-07	3.76	3.80	3.70	3.72	124200
2006-04-10	3.69	3.71	3.40	3.48	761200
2006-04-11	3.45	3.49	3.40	3.46	389000
2006-04-12	3.45	3.51	3.42	3.48	173200
2006-04-13	3.52	3.52	3.39	3.50	123000
2006-04-17	3.48	3.50	3.41	3.45	197600
2006-04-18	3.43	3.48	3.39	3.45	201200
2006-04-19	3.44	3.50	3.41	3.48	184000
2006-04-20	3.46	3.50	3.43	3.47	76400
2006-04-21	3.46	3.63	3.41	3.50	255000
2006-04-24	3.52	3.65	3.45	3.60	168400
2006-04-25	3.61	3.62	3.52	3.54	103200
2006-04-26	3.55	3.85	3.49	3.73	395600
2006-04-27	3.72	3.87	3.48	3.68	439600
2006-04-28	3.66	3.74	3.59	3.67	89800
2006-05-01	3.66	3.74	3.58	3.62	105000
2006-05-02	3.61	3.68	3.60	3.62	84800
2006-05-03	3.63	3.65	3.51	3.61	151600
2006-05-04	3.56	3.63	3.54	3.59	76400
2006-05-05	3.58	3.64	3.51	3.61	185000
2006-05-08	3.60	3.66	3.58	3.61	108400
2006-05-09	3.59	3.70	3.59	3.65	218200
2006-05-10	3.69	3.75	3.63	3.71	247600
2006-05-11	3.75	3.75	3.62	3.65	206000
2006-05-12	3.65	3.65	3.53	3.53	145000
2006-05-15	3.45	3.61	3.45	3.58	92000
2006-05-16	3.59	3.59	3.52	3.53	55800
2006-05-17	3.53	3.56	3.28	3.48	280400
2006-05-18	3.46	3.60	3.43	3.59	163400
2006-05-19	3.59	3.60	3.50	3.51	93600
2006-05-22	3.50	3.59	3.42	3.46	98600
2006-05-23	3.47	3.53	3.43	3.45	63800
2006-05-24	3.47	3.49	3.40	3.45	106200
2006-05-25	3.46	3.49	3.39	3.39	157000
2006-05-26	3.41	3.45	3.39	3.42	164400
2006-05-30	3.39	3.48	3.36	3.45	100600
2006-05-31	3.44	3.53	3.40	3.50	209800
2006-06-01	3.52	3.55	3.47	3.50	61600
2006-06-02	3.55	3.64	3.54	3.60	129200
2006-06-05	3.62	3.63	3.49	3.52	99400
2006-06-06	3.50	3.55	3.42	3.44	153600
2006-06-07	3.46	3.54	3.45	3.53	101200
2006-06-08	3.53	3.57	3.43	3.44	122000
2006-06-09	3.46	3.49	3.43	3.46	59800
2006-06-12	3.52	3.54	3.48	3.49	94400
2006-06-13	3.49	3.50	3.43	3.43	153600
2006-06-14	3.43	3.49	3.40	3.41	100200
2006-06-15	3.44	3.50	3.42	3.49	103600
2006-06-16	3.49	3.50	3.43	3.50	165400
2006-06-19	3.52	3.52	3.43	3.44	100000
2006-06-20	3.45	3.48	3.44	3.46	54200
2006-06-21	3.45	3.48	3.43	3.43	120400
2006-06-22	3.45	3.46	3.42	3.44	46600
2006-06-23	3.42	3.46	3.42	3.43	102600
2006-06-26	3.42	3.48	3.31	3.34	140800
2006-06-27	3.33	3.39	3.33	3.39	38400
2006-06-28	3.38	3.40	3.32	3.36	69000
2006-06-29	3.38	3.41	3.36	3.41	71600
2006-06-30	3.40	3.45	3.38	3.44	211200
2006-07-03	3.44	3.48	3.41	3.45	210200
2006-07-05	3.45	3.49	3.42	3.49	114000
2006-07-06	3.50	3.50	3.49	3.50	128600
2006-07-07	3.51	3.52	3.50	3.51	68304
2006-07-10	3.50	3.55	3.49	3.50	125954
2006-07-11	3.50	3.60	3.50	3.59	83158
2006-07-12	3.57	3.67	3.55	3.66	135984
2006-07-13	3.63	3.65	3.63	3.63	77972
2006-07-14	3.58	3.62	3.55	3.61	66074
2006-07-17	3.59	3.62	3.57	3.57	79950
2006-07-18	3.56	3.60	3.52	3.57	63718
2006-07-19	3.55	3.72	3.55	3.66	134904
2006-07-20	3.66	3.72	3.66	3.70	52924
2006-07-21	3.70	3.79	3.65	3.70	317292
2006-07-24	3.71	3.74	3.63	3.64	222262
2006-07-25	3.63	3.65	3.58	3.63	67938
2006-07-26	3.61	3.64	3.55	3.60	79070
2006-07-27	3.61	3.61	3.56	3.58	96896
2006-07-28	3.56	3.63	3.48	3.48	196368
2006-07-31	3.45	3.49	3.15	3.40	409406
2006-08-01	3.42	3.46	3.34	3.40	89490
2006-08-02	3.39	3.43	3.35	3.41	111180
2006-08-03	3.41	3.42	3.29	3.33	96610
2006-08-04	3.36	3.43	3.35	3.39	61048
2006-08-07	3.40	3.40	3.29	3.31	129840
2006-08-08	3.31	3.35	3.26	3.31	105478
2006-08-09	3.31	3.40	3.30	3.33	62318
2006-08-10	3.33	3.39	3.31	3.32	83374
2006-08-11	3.31	3.36	3.30	3.33	62652
2006-08-14	3.33	3.37	3.31	3.36	82784
2006-08-15	3.37	3.39	3.31	3.31	49120
2006-08-16	3.35	3.41	3.35	3.35	64620
2006-08-17	3.33	3.52	3.33	3.46	154786
2006-08-18	3.44	3.46	3.37	3.39	101648
2006-08-21	3.37	3.47	3.34	3.45	69288
2006-08-22	3.41	3.49	3.41	3.47	144506
2006-08-23	3.47	3.50	3.45	3.48	128586
2006-08-24	3.46	3.50	3.46	3.47	68422
2006-08-25	3.45	3.53	3.45	3.50	79044
2006-08-28	3.50	3.56	3.50	3.54	105328
2006-08-29	3.53	3.57	3.49	3.54	64966
2006-08-30	3.50	3.57	3.29	3.55	152800
2006-08-31	3.54	3.56	3.48	3.56	54786
2006-09-01	3.52	3.56	3.49	3.55	30592
2006-09-05	3.55	3.56	3.34	3.46	255364
2006-09-06	3.44	3.53	3.39	3.52	86972
2006-09-07	3.50	3.51	3.45	3.46	52766
2006-09-08	3.45	3.46	3.39	3.40	44638
2006-09-11	3.39	3.47	3.38	3.40	43582
2006-09-12	3.39	3.44	3.38	3.43	37960
2006-09-13	3.40	3.44	3.38	3.41	49270
2006-09-14	3.38	3.52	3.37	3.45	67928
2006-09-15	3.45	3.46	3.43	3.43	69546
2006-09-18	3.43	3.45	3.34	3.44	74654
2006-09-19	3.40	3.45	3.38	3.38	76108
2006-09-20	3.41	3.43	3.36	3.37	59208
2006-09-21	3.37	3.39	3.28	3.32	80620
2006-09-22	3.28	3.38	3.28	3.33	80620
2006-09-25	3.38	3.40	3.31	3.34	58474
2006-09-26	3.39	3.39	3.29	3.32	84500
2006-09-27	3.34	3.35	3.29	3.31	55678
2006-09-28	3.30	3.35	3.25	3.32	188424
2006-09-29	3.33	3.41	3.31	3.32	41070
2006-10-02	3.33	3.33	3.27	3.29	72750
2006-10-03	3.30	3.34	3.27	3.27	70598
2006-10-04	3.27	3.35	3.27	3.33	93806
2006-10-05	3.30	3.35	3.29	3.32	54548
2006-10-06	3.34	3.35	3.32	3.35	20560
2006-10-09	3.34	3.48	3.33	3.33	59860
2006-10-10	3.32	3.32	3.27	3.29	62210
2006-10-11	3.28	3.28	3.12	3.14	195552
2006-10-12	3.13	3.15	3.08	3.11	110846
2006-10-13	3.13	3.44	3.07	3.31	231938
2006-10-16	3.28	3.40	3.26	3.34	86232
2006-10-17	3.37	3.39	3.31	3.34	62000
2006-10-18	3.34	3.43	3.31	3.40	59600
2006-10-19	3.39	3.43	3.33	3.37	64616
2006-10-20	3.40	3.46	3.37	3.45	94248
2006-10-23	3.44	3.49	3.39	3.44	70228
2006-10-24	3.39	3.49	3.39	3.48	59124
2006-10-25	3.44	3.47	3.40	3.45	71042
2006-10-26	3.43	3.45	3.33	3.34	160222
2006-10-27	3.36	3.43	3.34	3.34	45798
2006-10-30	3.33	3.42	3.33	3.35	27516
2006-10-31	3.36	3.45	3.26	3.44	68546
2006-11-01	3.41	3.45	3.41	3.43	30606
2006-11-02	3.41	3.46	3.41	3.43	34136
2006-11-03	3.46	3.51	3.44	3.48	187542
2006-11-06	3.45	3.63	3.44	3.56	107794
2006-11-07	3.53	3.66	3.53	3.66	191636
2006-11-08	3.60	3.75	3.60	3.75	193674
2006-11-09	3.75	3.90	3.67	3.85	454910
2006-11-10	3.86	4.23	3.84	4.15	559040
2006-11-13	4.15	4.23	4.06	4.21	228182
2006-11-14	4.18	4.21	4.10	4.13	162856
2006-11-15	4.11	4.11	3.96	4.03	312500
2006-11-16	4.02	4.04	3.85	3.85	253666
2006-11-17	3.84	4.00	3.82	3.92	187634
2006-11-20	4.12	4.12	3.81	3.98	217030
2006-11-21	4.00	4.01	3.95	4.00	216670
2006-11-22	3.99	4.01	3.96	3.97	79518
2006-11-24	3.98	3.99	3.94	3.97	32342
2006-11-27	3.95	4.02	3.95	4.01	72670
2006-11-28	4.02	4.02	3.95	3.96	72294
2006-11-29	3.96	4.13	3.96	4.11	112262
2006-11-30	4.10	4.15	4.10	4.15	41616
2006-12-01	4.15	4.15	3.96	3.98	59486
2006-12-04	3.97	4.15	3.96	4.09	44932
2006-12-05	4.08	4.09	3.98	4.01	52746
2006-12-06	4.00	4.03	3.96	3.98	35950
2006-12-07	3.96	4.04	3.96	3.99	109596
2006-12-08	4.02	4.12	3.99	4.06	52354
2006-12-11	4.05	4.08	4.00	4.07	110284
2006-12-12	4.07	4.07	4.00	4.01	33846
2006-12-13	4.01	4.12	4.01	4.12	89632
2006-12-14	4.13	4.30	4.11	4.22	198372
2006-12-15	4.24	4.43	4.24	4.38	164282
2006-12-18	4.38	4.42	4.23	4.26	146494
2006-12-19	4.21	4.26	4.13	4.22	106386
2006-12-20	4.24	4.25	4.14	4.23	70624
2006-12-21	4.22	4.23	4.15	4.16	61846
2006-12-22	4.15	4.38	4.15	4.38	375504
2006-12-26	4.47	4.47	4.37	4.40	186638
2006-12-27	4.36	4.37	4.21	4.37	119112
2006-12-28	4.33	4.37	4.28	4.32	192192
2006-12-29	4.31	4.33	4.20	4.29	115006
2007-01-03	4.58	4.60	4.15	4.24	446250
2007-01-04	4.25	4.50	4.15	4.49	240930
2007-01-05	4.50	4.50	4.35	4.45	131842
2007-01-08	4.47	4.49	4.40	4.42	160978
2007-01-09	4.43	4.47	4.38	4.46	153694
2007-01-10	4.46	4.54	4.42	4.52	259808
2007-01-11	4.53	4.53	4.51	4.52	103728
2007-01-12	4.51	5.08	4.51	5.03	1012960
2007-01-16	5.08	5.45	5.05	5.43	981096
2007-01-17	5.45	5.70	5.43	5.58	948562
2007-01-18	5.58	5.65	5.38	5.42	654498
2007-01-19	5.43	5.52	5.29	5.51	468478
2007-01-22	5.50	5.72	5.50	5.68	400196
2007-01-23	5.66	5.75	5.58	5.65	343778
2007-01-24	5.74	5.86	5.64	5.76	465754
2007-01-25	5.78	5.85	5.65	5.77	268216
2007-01-26	5.73	5.77	5.60	5.69	213504
2007-01-29	5.70	5.71	5.64	5.66	208244
2007-01-30	5.62	5.94	5.53	5.81	530826
2007-01-31	5.75	5.88	5.63	5.69	335038
2007-02-01	5.72	5.74	5.51	5.69	407486
2007-02-02	5.65	6.13	5.65	6.10	772970
2007-02-05	6.13	6.39	6.08	6.31	745088
2007-02-06	6.30	6.40	6.25	6.40	429626
2007-02-07	6.39	6.65	6.38	6.43	742016
2007-02-08	6.47	6.70	6.43	6.51	547450
2007-02-09	6.53	6.80	6.50	6.64	654050
2007-02-12	6.69	7.07	6.67	7.04	1329962
2007-02-13	7.08	7.22	6.95	7.04	883744
2007-02-14	7.00	7.19	6.96	7.06	591106
2007-02-15	7.03	7.08	6.91	7.00	496306
2007-02-16	7.00	7.09	6.78	6.83	604820
2007-02-20	6.95	7.23	6.88	7.11	826456
2007-02-21	7.16	7.19	7.03	7.11	427212
2007-02-22	7.13	7.25	7.06	7.15	363186
2007-02-23	7.12	7.20	6.95	7.00	249964
2007-02-26	6.99	7.08	6.81	6.85	277398
2007-02-27	6.78	6.80	6.00	6.25	1096568
2007-02-28	6.33	6.50	6.26	6.44	496714
2007-03-01	6.37	6.42	6.25	6.38	432904
2007-03-02	6.28	6.35	5.97	6.03	403278
2007-03-05	5.98	6.23	5.67	6.12	536142
2007-03-06	6.17	6.23	6.02	6.13	376116
2007-03-07	6.10	6.27	6.08	6.14	205984
2007-03-08	6.15	6.33	6.15	6.24	226578
2007-03-09	6.25	6.32	6.21	6.29	2183802
2007-03-12	6.33	6.47	6.33	6.44	369516
2007-03-13	6.45	6.46	6.23	6.23	186186
2007-03-14	6.28	6.28	6.06	6.10	279870
2007-03-15	6.06	6.25	6.06	6.23	185474
2007-03-16	6.21	6.28	6.21	6.21	219802
2007-03-19	5.91	6.25	5.91	6.00	346914
2007-03-20	5.98	6.16	5.98	6.10	161038
2007-03-21	6.10	6.33	6.10	6.30	293628
2007-03-22	6.35	6.50	6.35	6.50	372836
2007-03-23	6.50	6.63	6.48	6.50	352064
2007-03-26	6.45	6.53	6.30	6.40	266122
2007-03-27	6.41	6.56	6.35	6.51	294494
2007-03-28	6.57	6.59	6.45	6.53	172320
2007-03-29	6.52	6.65	6.52	6.55	226906
2007-03-30	6.63	6.75	6.59	6.73	579020
2007-04-02	7.02	7.04	6.20	6.20	1827564
2007-04-03	6.20	6.22	5.80	6.22	1242658
2007-04-04	6.13	6.23	5.99	6.04	490648
2007-04-05	6.09	6.13	5.88	6.00	648278
2007-04-09	6.00	6.24	5.98	6.23	540780
2007-04-10	6.23	6.30	6.13	6.22	429828
2007-04-11	6.21	6.34	6.19	6.32	298410
2007-04-12	6.32	6.59	6.06	6.53	431162
2007-04-13	6.60	6.63	6.44	6.58	445320
2007-04-16	6.61	6.65	6.59	6.61	322654
2007-04-17	6.59	6.69	6.55	6.66	278652
2007-04-18	6.65	6.70	6.57	6.63	248202
2007-04-19	6.59	6.72	6.56	6.70	293074
2007-04-20	6.74	6.85	6.62	6.83	437740
2007-04-23	6.87	6.87	6.75	6.81	360212
2007-04-24	6.80	6.85	6.62	6.79	355284
2007-04-25	6.84	6.85	6.80	6.82	170628
2007-04-26	6.81	6.84	6.75	6.79	115904
2007-04-27	6.73	6.82	6.72	6.74	125404
2007-04-30	6.77	6.81	6.71	6.76	215016
2007-05-01	6.77	6.78	6.37	6.37	420138
2007-05-02	6.37	6.65	6.30	6.58	263498
2007-05-03	6.53	6.63	6.48	6.57	249338
2007-05-04	6.60	6.63	6.46	6.50	150522
2007-05-07	6.44	6.61	6.40	6.51	163200
2007-05-08	6.50	6.56	6.45	6.48	121300
2007-05-09	6.46	6.50	6.29	6.39	190470
2007-05-10	6.34	6.45	6.18	6.25	237674
2007-05-11	6.24	6.38	6.19	6.36	191844
2007-05-14	6.30	6.38	6.29	6.31	153622
2007-05-15	6.34	6.34	6.18	6.18	158810
2007-05-16	6.18	6.27	6.13	6.22	138286
2007-05-17	6.20	6.30	6.08	6.11	154484
2007-05-18	6.15	6.26	6.03	6.11	252328
2007-05-21	6.09	6.29	6.04	6.05	339662
2007-05-22	6.07	6.55	6.07	6.41	348274
2007-05-23	6.40	6.61	6.36	6.36	203232
2007-05-24	6.39	6.68	6.39	6.41	279640
2007-05-25	6.45	6.60	6.45	6.58	145134
2007-05-29	6.64	6.66	6.56	6.56	156150
2007-05-30	6.56	6.63	6.46	6.51	167174
2007-05-31	6.51	6.68	6.51	6.68	139704
2007-06-01	6.69	6.75	6.54	6.73	189386
2007-06-04	6.73	7.20	6.67	6.95	716938
2007-06-05	6.90	7.17	6.79	6.94	408274
2007-06-06	6.87	7.05	6.77	6.98	252542
2007-06-07	6.97	6.97	6.52	6.64	270342
2007-06-08	6.63	6.92	6.55	6.91	280260
2007-06-11	6.93	7.21	6.77	7.15	443440
2007-06-12	7.20	7.20	6.76	6.81	293296
2007-06-13	6.88	7.05	6.85	6.96	212768
2007-06-14	6.97	7.00	6.86	6.89	140084
2007-06-15	6.97	7.45	6.93	7.40	903230
2007-06-18	7.47	7.94	7.45	7.82	1152190
2007-06-19	7.79	7.95	7.70	7.86	552296
2007-06-20	7.92	8.15	7.80	7.84	660496
2007-06-21	7.84	7.88	7.55	7.70	524236
2007-06-22	7.70	7.93	7.57	7.68	3226740
2007-06-25	7.68	8.00	7.62	7.65	681490
2007-06-26	7.67	7.88	7.62	7.71	445044
2007-06-27	7.63	7.94	7.58	7.91	379898
2007-06-28	7.94	8.39	7.88	8.05	1017172
2007-06-29	8.09	8.31	8.04	8.19	824796
2007-07-02	8.26	8.61	8.24	8.54	977328
2007-07-03	8.60	8.89	8.54	8.89	689012
2007-07-05	9.03	9.47	9.01	9.17	1430856
2007-07-06	9.27	9.50	9.08	9.28	817246
2007-07-09	9.38	9.50	9.31	9.45	687750
2007-07-10	9.45	9.50	9.23	9.49	620292
2007-07-11	9.50	9.80	9.35	9.60	1141536
2007-07-12	9.72	10.06	9.65	9.99	787770
2007-07-13	10.03	10.14	9.99	10.12	914902
2007-07-16	10.20	10.23	9.69	9.81	859472
2007-07-17	9.81	10.15	9.76	10.06	543512
2007-07-18	10.00	10.18	9.07	9.53	1229698
2007-07-19	9.55	10.15	9.55	10.02	825418
2007-07-20	10.00	10.15	9.61	10.10	1010172
2007-07-23	10.76	11.37	10.21	11.34	3020856
2007-07-24	11.22	11.22	9.84	10.04	2563750
2007-07-25	10.58	10.58	9.52	10.08	2041232
2007-07-26	9.91	10.00	9.27	9.74	1144218
2007-07-27	9.73	9.97	9.50	9.53	891902
2007-07-30	9.48	9.70	9.20	9.54	903216
2007-07-31	9.65	9.86	9.06	9.08	941400
2007-08-01	9.00	9.11	8.58	9.08	1741714
2007-08-02	9.28	9.48	9.11	9.28	811202
2007-08-03	9.34	9.68	9.22	9.49	978342
2007-08-06	9.55	10.25	9.27	10.14	1309030
2007-08-07	10.11	10.54	9.86	10.33	1362070
2007-08-08	10.54	10.56	8.75	9.03	2612274
2007-08-09	8.78	8.79	7.25	7.29	2893788
2007-08-10	7.29	8.04	6.94	7.84	1824294
2007-08-13	7.99	8.74	7.99	8.20	1183862
2007-08-14	8.30	8.49	8.01	8.40	1016560
2007-08-15	8.35	8.62	7.75	7.92	861718
2007-08-16	7.83	8.14	7.30	7.85	1274668
2007-08-17	8.25	8.54	7.76	7.79	789370
2007-08-20	7.88	8.23	7.63	8.18	696124
2007-08-21	7.99	8.84	7.99	8.68	792470
2007-08-22	8.80	9.29	8.58	9.13	947244
2007-08-23	9.24	9.89	9.13	9.85	1170930
2007-08-24	9.73	9.94	9.49	9.79	802142
2007-08-27	9.86	9.86	9.39	9.59	574712
2007-08-28	9.50	9.52	9.02	9.10	669944
2007-08-29	9.13	9.61	9.11	9.54	690278
2007-08-30	9.60	9.78	9.41	9.70	501714
2007-08-31	9.75	9.95	9.60	9.90	327886
2007-09-04	9.91	10.34	9.80	10.12	907412
2007-09-05	10.00	10.48	9.91	10.37	815722
2007-09-06	10.38	10.55	10.22	10.41	529788
2007-09-07	10.10	10.18	9.80	10.09	598806
2007-09-10	10.07	10.34	9.97	10.31	532052
2007-09-11	10.36	10.85	10.17	10.62	791204
2007-09-12	10.63	11.13	10.55	10.90	577240
2007-09-13	10.95	11.00	10.53	10.68	448508
2007-09-14	10.53	10.80	10.34	10.67	357308
2007-09-17	10.73	10.73	10.43	10.50	289342
2007-09-18	10.58	11.07	10.48	10.90	568008
2007-09-19	11.03	11.45	9.98	10.34	1631880
2007-09-20	10.32	11.24	10.32	11.14	782218
2007-09-21	11.25	11.76	11.20	11.49	1205154
2007-09-24	11.60	12.05	11.50	11.75	623420
2007-09-25	11.75	12.22	11.75	12.22	753028
2007-09-26	12.35	12.58	11.85	11.98	1062020
2007-09-27	12.14	12.18	12.00	12.01	477696
2007-09-28	12.09	12.82	11.76	12.62	1107598
2007-10-01	13.00	13.00	12.06	12.37	1629488
2007-10-02	12.38	13.86	11.46	13.51	3209718
2007-10-03	13.50	13.50	12.75	12.76	1094724
2007-10-04	12.83	13.40	12.74	13.17	719396
2007-10-05	13.37	13.94	13.25	13.73	1069736
2007-10-08	13.86	14.37	13.51	14.25	994856
2007-10-09	14.38	14.38	13.79	14.13	1647436
2007-10-10	14.16	14.38	13.96	14.23	1022240
2007-10-11	14.37	14.37	12.01	12.34	2111510
2007-10-12	12.08	13.50	12.08	13.37	1990156
2007-10-15	13.50	13.57	12.97	13.14	1030524
2007-10-16	12.97	13.10	12.58	12.98	1430564
2007-10-17	13.15	13.15	12.67	12.75	903530
2007-10-18	12.65	12.86	12.52	12.86	875734
2007-10-19	12.84	12.84	11.69	11.74	1279050
2007-10-22	11.35	11.83	11.06	11.70	1368444
2007-10-23	11.99	12.05	11.73	12.00	1004376
2007-10-24	12.00	12.09	11.52	11.77	866112
2007-10-25	11.80	12.09	11.61	11.74	682658
2007-10-26	12.00	12.07	11.87	11.98	1172490
2007-10-29	12.03	12.20	11.76	11.89	875922
2007-10-30	11.77	12.02	11.56	11.99	658174
2007-10-31	12.06	12.06	11.76	11.97	1015578
2007-11-01	11.85	12.13	11.37	11.43	669788
2007-11-02	11.46	11.67	10.63	10.96	1308592
2007-11-05	10.75	11.20	10.55	10.73	791186
2007-11-06	10.80	11.27	10.69	11.21	573422
2007-11-07	10.95	11.25	10.75	10.83	632556
2007-11-08	10.83	11.16	10.70	10.94	776304
2007-11-09	10.62	11.74	10.52	11.35	1502988
2007-11-12	11.46	11.75	10.57	10.61	1479710
2007-11-13	10.73	11.53	10.67	11.37	717382
2007-11-14	11.53	12.05	11.42	11.49	986738
2007-11-15	11.41	11.77	11.14	11.64	561746
2007-11-16	11.63	12.38	11.17	12.22	1114014
2007-11-19	12.25	12.57	11.60	11.80	909966
2007-11-20	11.98	12.12	11.34	11.83	596252
2007-11-21	11.78	11.82	11.55	11.66	455928
2007-11-23	11.81	12.03	11.75	11.95	219876
2007-11-26	12.00	12.20	11.59	11.62	572540
2007-11-27	11.63	12.12	11.55	11.92	849892
2007-11-28	12.12	12.50	11.51	12.32	1437896
2007-11-29	12.16	12.82	12.09	12.22	1071778
2007-11-30	12.50	12.65	11.95	12.32	852584
2007-12-03	12.35	12.35	11.95	12.00	604790
2007-12-04	12.00	12.44	12.00	12.30	486900
2007-12-05	12.49	12.50	12.10	12.37	599604
2007-12-06	12.37	13.34	12.37	13.25	1343322
2007-12-07	13.32	13.45	13.03	13.18	675766
2007-12-10	13.25	13.50	12.78	13.03	541870
2007-12-11	13.18	13.18	12.50	12.53	691006
2007-12-12	12.94	13.10	12.69	12.93	819710
2007-12-13	12.78	12.83	12.43	12.70	409652
2007-12-14	12.50	12.68	12.13	12.17	479904
2007-12-17	12.00	12.03	11.77	11.85	519582
2007-12-18	12.08	12.09	11.30	11.82	825146
2007-12-19	11.74	12.49	11.74	12.40	508978
2007-12-20	12.50	12.50	12.13	12.50	528188
2007-12-21	12.67	13.24	12.58	12.72	1017032
2007-12-24	13.11	13.12	12.57	12.93	409000
2007-12-26	12.90	13.12	12.53	13.09	647562
2007-12-27	13.10	13.12	12.57	12.93	506582
2007-12-28	14.98	15.73	13.51	13.66	8936742
2007-12-31	14.00	14.18	13.25	13.27	2128826
2008-01-02	13.49	13.54	12.71	13.00	2782808
2008-01-03	12.89	13.56	12.55	12.81	2297678
2008-01-04	12.74	12.74	12.11	12.18	1583670
2008-01-07	12.26	12.42	11.69	11.84	1511120
2008-01-08	11.95	12.00	11.52	11.55	900948
2008-01-09	11.51	11.76	11.28	11.59	1200750
2008-01-10	11.38	11.81	11.31	11.68	740132
2008-01-11	11.55	11.75	11.26	11.30	602004
2008-01-14	11.38	11.74	11.38	11.59	784606
2008-01-15	11.38	11.45	10.41	10.78	1436454
2008-01-16	10.78	11.24	10.38	11.19	1182496
2008-01-17	11.17	11.40	11.00	11.35	951398
2008-01-18	11.46	12.10	11.42	11.99	1299352
2008-01-22	11.00	11.77	10.59	11.65	924648
2008-01-23	11.45	12.06	11.36	12.00	955710
2008-01-24	12.13	12.87	12.13	12.71	955244
2008-01-25	13.10	13.25	12.79	12.94	1420500
2008-01-28	13.01	13.70	12.98	13.41	1113062
2008-01-29	13.65	13.77	13.41	13.50	958428
2008-01-30	13.59	14.25	13.51	13.84	1056528
2008-01-31	13.99	14.68	13.42	14.42	1000666
2008-02-01	14.74	15.72	13.86	15.66	2813588
2008-02-04	15.82	15.88	14.94	15.10	1872470
2008-02-05	15.13	15.13	14.19	14.44	873416
2008-02-06	14.25	15.03	14.20	14.85	768470
2008-02-07	14.48	14.70	14.00	14.56	997804
2008-02-08	14.51	15.00	14.38	14.87	670068
2008-02-11	14.92	15.13	14.62	14.99	591796
2008-02-12	15.15	15.15	14.07	14.21	949390
2008-02-13	14.71	15.03	14.25	14.91	835186
2008-02-14	15.15	15.15	14.47	14.50	586452
2008-02-15	14.40	14.53	14.17	14.46	698640
2008-02-19	14.94	15.23	14.71	15.13	1114898
2008-02-20	15.05	16.50	14.88	16.48	2467100
2008-02-21	16.75	17.30	16.25	16.70	1874380
2008-02-22	16.66	16.69	15.43	16.43	1340516
2008-02-25	16.88	17.40	16.46	17.25	1816996
2008-02-26	17.50	17.87	17.28	17.85	1444236
2008-02-27	17.92	17.95	17.25	17.31	907434
2008-02-28	17.60	17.78	17.18	17.58	720720
2008-02-29	17.33	17.63	17.00	17.25	1815330
2008-03-03	17.38	17.60	15.90	16.34	1574164
2008-03-04	16.13	16.72	16.00	16.17	824646
2008-03-05	16.44	17.81	16.28	17.80	1234952
2008-03-06	17.73	17.73	16.50	16.65	1513270
2008-03-07	16.40	17.51	16.40	16.57	1288926
2008-03-10	16.60	16.60	15.36	16.21	1215902
2008-03-11	17.07	17.07	16.13	16.75	819244
2008-03-12	16.81	17.41	16.78	17.08	930298
2008-03-13	17.23	18.00	16.51	17.79	1230384
2008-03-14	18.19	18.25	17.28	17.86	1084776
2008-03-17	17.28	17.76	16.63	17.53	1104250
2008-03-18	17.70	18.14	17.51	18.01	928112
2008-03-19	18.13	18.58	17.18	17.23	1219422
2008-03-20	17.78	17.87	16.76	17.30	1436860
2008-03-24	18.00	19.12	17.73	18.08	1998466
2008-03-25	18.58	19.95	18.50	19.24	2274682
2008-03-26	19.70	19.95	19.31	19.91	2034726
2008-03-27	20.00	20.38	17.03	17.60	3235826
2008-03-28	17.95	19.36	17.00	18.92	3778064
2008-03-31	20.20	20.20	16.39	16.69	7365418
2008-04-01	16.78	17.05	15.26	15.55	4092872
2008-04-02	15.30	16.44	14.51	15.87	5124082
2008-04-03	15.77	16.47	15.63	16.29	1673612
2008-04-04	16.05	17.50	16.04	16.76	2178622
2008-04-07	17.13	17.25	15.85	15.89	1623890
2008-04-08	15.88	15.88	14.78	15.22	1873844
2008-04-09	15.09	15.14	14.79	14.92	1649826
2008-04-10	15.38	15.50	14.00	14.10	2585054
2008-04-11	13.81	13.94	13.30	13.72	2274180
2008-04-14	13.63	14.71	13.62	14.49	2462626
2008-04-15	14.70	15.35	14.59	15.12	2174970
2008-04-16	15.47	15.87	14.88	15.11	2244132
2008-04-17	14.88	14.94	14.39	14.70	1382522
2008-04-18	15.00	15.10	14.15	14.47	1814630
2008-04-21	14.47	15.00	14.39	14.96	1381740
2008-04-22	15.10	15.99	15.02	15.86	2310508
2008-04-23	15.76	17.22	15.76	17.00	3779904
2008-04-24	17.38	17.50	16.51	17.04	2201612
2008-04-25	17.23	17.25	16.00	16.55	1822578
2008-04-28	16.55	16.61	15.27	15.44	3718618
2008-04-29	15.28	15.35	14.56	14.74	1637146
2008-04-30	14.75	15.37	14.60	14.78	1548520
2008-05-01	14.70	15.54	14.64	15.40	1795540
2008-05-02	15.55	15.62	14.91	15.13	789436
2008-05-05	15.15	15.58	15.13	15.56	1329260
2008-05-06	15.58	16.61	15.44	16.55	3678170
2008-05-07	16.60	16.60	15.48	15.61	1618798
2008-05-08	15.64	15.99	15.31	15.49	2200352
2008-05-09	15.44	15.90	15.29	15.90	921258
2008-05-12	16.24	16.66	15.91	16.45	1319806
2008-05-13	16.38	17.05	16.08	17.04	3032538
2008-05-14	17.20	17.67	16.88	16.96	2055040
2008-05-15	16.93	17.40	16.78	17.36	1287956
2008-05-16	17.36	17.45	16.60	16.82	1108204
2008-05-19	16.88	17.10	16.42	16.56	1688276
2008-05-20	16.42	17.02	16.26	17.02	793178
2008-05-21	16.95	17.32	16.75	17.05	979930
2008-05-22	16.99	17.17	16.61	16.69	804526
2008-05-23	16.59	16.84	15.78	15.99	1258152
2008-05-27	16.28	16.35	15.42	15.58	1120154
2008-05-28	15.63	15.99	15.36	15.94	1315052
2008-05-29	15.83	15.83	15.08	15.69	2279508
2008-05-30	15.55	15.84	15.28	15.60	1590234
2008-06-02	15.87	15.98	14.96	15.08	1692368
2008-06-03	15.20	15.51	14.68	14.86	1957328
2008-06-04	14.77	15.37	14.75	15.37	1079630
2008-06-05	15.41	16.39	15.40	16.32	1675690
2008-06-06	16.25	16.80	16.05	16.79	1334654
2008-06-09	16.75	16.76	15.78	16.37	3560606
2008-06-10	16.44	16.44	15.63	16.07	1126732
2008-06-11	16.02	16.21	15.43	15.61	884378
2008-06-12	15.63	15.87	15.34	15.46	1069470
2008-06-13	15.50	15.98	15.48	15.96	1479732
2008-06-16	16.08	16.08	15.06	15.46	2369286
2008-06-17	15.50	15.80	14.88	14.98	3095484
2008-06-18	15.01	15.04	13.86	14.21	3800026
2008-06-19	14.15	15.01	13.93	15.01	2508074
2008-06-20	15.05	15.05	14.03	14.24	1363086
2008-06-23	14.01	14.54	13.86	14.46	1349774
2008-06-24	14.50	14.75	14.13	14.71	1083570
2008-06-25	14.77	14.99	14.47	14.89	1595548
2008-06-26	14.75	15.58	14.75	15.44	1735092
2008-06-27	15.51	16.32	15.05	15.79	2621570
2008-06-30	15.99	16.65	15.86	16.50	3969562
2008-07-01	16.34	17.10	16.14	16.84	2878122
2008-07-02	17.00	17.00	15.85	15.92	1949988
2008-07-03	16.12	16.35	15.51	16.10	945986
2008-07-07	17.37	17.44	16.50	16.99	2721260
2008-07-08	17.00	18.75	16.88	18.70	4108916
2008-07-09	18.70	19.22	17.81	18.80	3309244
2008-07-10	18.65	18.83	17.97	18.65	3700570
2008-07-11	18.44	18.53	16.28	17.29	2907670
2008-07-14	17.84	18.00	17.32	17.50	3103920
2008-07-15	17.30	18.70	17.02	18.16	1832044
2008-07-16	18.36	18.73	18.19	18.52	1459778
2008-07-17	18.63	20.03	18.52	19.95	2777484
2008-07-18	20.00	20.00	18.90	18.98	2054438
2008-07-21	19.70	19.70	19.00	19.23	2078834
2008-07-22	19.00	19.92	19.00	19.79	2131526
2008-07-23	19.95	20.00	18.61	18.95	2245924
2008-07-24	18.94	19.46	18.71	18.95	1526660
2008-07-25	19.04	19.15	18.07	18.70	2313762
2008-07-28	19.28	19.43	18.01	18.41	3220408
2008-07-29	18.06	18.87	18.06	18.77	1579048
2008-07-30	18.64	19.23	18.63	19.01	1410124
2008-07-31	19.01	19.14	18.80	18.95	2433432
2008-08-01	19.05	20.36	19.05	19.49	2049910
2008-08-04	19.58	21.12	19.37	19.60	4355520
2008-08-05	20.02	20.66	19.79	20.23	2740820
2008-08-06	20.23	22.05	20.12	21.71	3686104
2008-08-07	21.63	21.67	20.96	21.03	1866836
2008-08-08	20.83	21.73	20.75	21.34	1986420
2008-08-11	21.39	21.96	21.14	21.96	1773208
2008-08-12	21.78	21.90	21.13	21.52	2159188
2008-08-13	21.49	22.41	21.37	21.95	2640378
2008-08-14	21.95	22.68	21.85	22.41	2666814
2008-08-15	22.60	23.46	22.25	22.92	2915580
2008-08-18	23.32	24.40	23.01	23.83	2316496
2008-08-19	24.00	24.10	23.03	23.51	2358304
2008-08-20	23.53	23.72	21.53	21.97	2702370
2008-08-21	21.52	21.58	20.46	20.98	3500344
2008-08-22	21.50	21.65	21.02	21.47	1699634
2008-08-25	21.28	21.56	20.68	21.50	2190780
2008-08-26	21.24	21.44	19.50	19.62	2030246
2008-08-27	19.59	20.18	19.50	20.14	1562208
2008-08-28	20.25	20.43	20.04	20.20	839138
2008-08-29	20.39	20.39	19.55	19.75	919314
2008-09-02	19.90	20.07	19.03	19.28	1507452
2008-09-03	18.78	19.10	17.49	17.54	4786178
2008-09-04	17.36	17.87	17.07	17.25	1594846
2008-09-05	17.03	17.53	16.06	17.51	2000878
2008-09-08	17.65	17.65	16.62	17.29	1815906
2008-09-09	17.01	17.17	15.52	15.73	1705330
2008-09-10	16.00	16.15	15.63	15.87	2026242
2008-09-11	15.87	16.00	15.38	15.99	3213314
2008-09-12	15.99	17.36	15.71	17.33	3123908
2008-09-15	16.85	17.90	16.30	16.65	1474312
2008-09-16	16.05	17.37	16.01	17.23	1269520
2008-09-17	17.20	19.63	16.90	18.88	3976286
2008-09-18	19.67	20.00	18.00	19.66	3070858
2008-09-19	20.63	21.11	18.80	20.18	3509512
2008-09-22	20.50	20.50	19.81	20.18	1209704
2008-09-23	19.40	20.82	19.30	20.00	2403920
2008-09-24	20.00	20.23	18.95	18.96	1173456
2008-09-25	18.96	20.03	18.96	19.47	1327064
2008-09-26	19.05	19.45	18.38	18.96	1185634
2008-09-29	15.38	16.17	11.49	13.18	4883348
2008-09-30	13.32	14.38	13.25	13.72	1721830
2008-10-01	13.85	14.00	13.45	13.71	1137366
2008-10-02	14.12	14.12	12.78	13.08	875472
2008-10-03	13.16	14.40	13.10	13.88	1429500
2008-10-06	13.22	13.25	11.80	13.00	1563972
2008-10-07	13.13	13.46	12.67	12.85	1039042
2008-10-08	12.50	13.51	12.36	13.23	820898
2008-10-09	13.42	14.10	12.37	13.01	687048
2008-10-10	12.13	12.75	11.47	12.16	1483828
2008-10-13	12.97	13.38	12.39	12.61	1120022
2008-10-14	13.48	13.63	12.75	13.34	1387582
2008-10-15	13.03	13.30	12.44	12.46	918514
2008-10-16	12.77	13.25	12.43	12.55	1330468
2008-10-17	12.49	14.34	12.49	14.05	1677998
2008-10-20	14.05	14.75	13.00	13.75	1813260
2008-10-21	13.75	13.99	13.38	13.66	485464
2008-10-22	13.39	13.48	12.85	13.26	554732
2008-10-23	13.26	13.52	12.90	13.09	447832
2008-10-24	12.32	13.04	12.10	12.77	595364
2008-10-27	12.57	12.74	12.06	12.14	520106
2008-10-28	12.33	12.63	11.84	12.04	651968
2008-10-29	12.63	13.98	12.63	13.76	1468832
2008-10-30	14.00	14.75	13.52	14.30	3130668
2008-10-31	14.28	14.78	14.12	14.70	1175024
2008-11-03	14.75	14.89	13.83	14.55	1314418
2008-11-04	15.00	15.00	14.26	14.51	630202
2008-11-05	14.37	14.55	13.77	13.94	392092
2008-11-06	13.64	14.55	13.63	14.18	625952
2008-11-07	14.25	14.49	13.90	14.18	168704
2008-11-10	14.31	14.50	13.64	13.79	431262
2008-11-11	13.26	13.35	11.64	12.13	1206668
2008-11-12	11.98	12.44	11.58	11.64	509900
2008-11-13	11.73	11.99	10.83	11.80	707102
2008-11-14	11.47	11.70	10.78	10.78	562958
2008-11-17	10.56	11.58	10.56	11.37	574020
2008-11-18	11.50	11.73	11.19	11.55	544966
2008-11-19	11.48	11.90	11.08	11.10	328712
2008-11-20	11.13	11.13	10.62	10.83	524084
2008-11-21	10.89	11.40	10.54	11.26	1197686
2008-11-24	11.44	11.90	11.20	11.65	490380
2008-11-25	11.72	12.17	11.38	12.10	464010
2008-11-26	11.84	12.61	11.59	12.58	467412
2008-11-28	12.48	12.75	12.12	12.61	138500
2008-12-01	12.33	12.46	11.50	11.66	879130
2008-12-02	11.88	12.00	11.50	11.67	1026374
2008-12-03	11.45	12.09	11.45	12.05	654440
2008-12-04	11.85	12.72	11.85	12.29	430976
2008-12-05	12.05	12.70	11.95	12.64	590410
2008-12-08	12.75	13.30	12.64	13.19	724948
2008-12-09	13.41	13.41	12.64	12.78	868904
2008-12-10	12.88	13.24	12.73	12.91	493846
2008-12-11	12.75	13.25	12.46	12.67	282714
2008-12-12	12.47	13.05	12.20	12.98	302106
2008-12-15	13.19	13.39	12.50	12.58	368586
2008-12-16	12.65	13.12	12.40	13.11	335544
2008-12-17	13.03	13.63	12.91	13.38	560336
2008-12-18	13.47	13.88	13.33	13.60	601588
2008-12-19	13.84	14.12	13.61	14.10	746506
2008-12-22	14.04	14.39	13.65	14.27	425700
2008-12-23	14.36	14.83	14.11	14.55	455868
2008-12-24	14.35	14.96	14.19	14.87	251566
2008-12-26	15.00	15.23	14.50	14.74	468716
2008-12-29	12.51	13.94	12.05	13.76	974232
2008-12-30	13.76	14.63	13.48	14.60	532676
2008-12-31	14.54	15.23	14.31	14.35	680166
2009-01-02	14.52	14.89	14.35	14.86	373722
2009-01-05	15.10	15.19	14.70	14.85	484576
2009-01-06	14.93	15.11	14.56	15.00	495176
2009-01-07	14.90	15.08	14.67	14.81	324716
2009-01-08	14.86	14.94	14.62	14.82	281404
2009-01-09	15.00	15.50	14.89	15.14	709386
2009-01-12	15.15	15.33	14.56	14.70	322998
2009-01-13	14.50	15.15	14.50	14.91	339176
2009-01-14	14.72	14.90	14.51	14.67	233256
2009-01-15	14.66	15.00	14.41	14.96	333142
2009-01-16	15.00	15.09	14.47	14.69	538808
2009-01-20	14.55	14.83	13.67	13.67	404274
2009-01-21	13.66	14.05	13.50	13.76	525328
2009-01-22	13.66	13.81	13.51	13.69	313812
2009-01-23	13.41	13.53	13.16	13.37	415360
2009-01-26	13.38	13.41	13.00	13.35	389368
2009-01-27	13.34	13.78	13.24	13.75	204436
2009-01-28	13.90	14.23	13.70	14.20	318162
2009-01-29	14.03	14.13	13.65	13.75	262938
2009-01-30	14.02	14.15	13.29	13.54	372090
2009-02-02	13.39	13.75	13.29	13.38	325808
2009-02-03	13.38	13.65	13.09	13.40	416382
2009-02-04	13.33	13.62	12.81	13.12	534824
2009-02-05	13.08	13.22	12.88	13.16	370476
2009-02-06	13.19	13.47	13.04	13.39	302882
2009-02-09	13.31	13.42	12.98	13.15	258182
2009-02-10	13.17	13.23	12.54	12.63	297810
2009-02-11	12.70	12.76	12.38	12.51	475674
2009-02-12	12.42	12.55	12.30	12.50	305498
2009-02-13	12.45	12.45	11.81	11.87	474160
2009-02-17	11.76	11.82	11.14	11.35	551162
2009-02-18	11.57	11.94	11.24	11.88	588852
2009-02-19	11.91	12.06	11.70	11.94	421676
2009-02-20	11.55	12.32	11.55	11.71	782516
2009-02-23	11.80	11.92	11.29	11.34	501382
2009-02-24	11.36	11.75	11.01	11.39	470662
2009-02-25	11.30	11.37	11.12	11.22	407262
2009-02-26	11.26	11.37	11.07	11.09	332248
2009-02-27	11.00	11.32	11.00	11.14	515200
2009-03-02	11.03	11.12	10.16	10.24	565658
2009-03-03	10.27	10.36	10.16	10.19	632230
2009-03-04	10.27	10.44	10.23	10.26	374332
2009-03-05	10.20	10.27	9.33	9.35	601262
2009-03-06	9.38	9.54	9.03	9.26	506494
2009-03-09	9.15	9.25	8.51	8.63	692094
2009-03-10	8.82	9.24	8.80	9.04	490060
2009-03-11	9.10	9.34	9.00	9.03	636162
2009-03-12	9.05	10.08	8.94	10.01	612092
2009-03-13	10.13	10.65	10.13	10.35	640354
2009-03-16	10.53	10.82	10.51	10.55	397182
2009-03-17	10.53	11.09	10.47	11.09	566652
2009-03-18	11.10	11.63	11.00	11.38	463418
2009-03-19	11.51	11.66	11.38	11.49	279830
2009-03-20	11.66	11.66	11.00	11.08	338768
2009-03-23	11.34	11.82	11.16	11.82	381516
2009-03-24	11.75	11.98	11.59	11.62	360270
2009-03-25	11.99	12.00	11.36	11.69	287780
2009-03-26	11.79	11.90	11.55	11.86	403252
2009-03-27	11.76	12.00	11.48	11.50	536308
2009-03-30	11.06	11.52	10.75	11.19	892988
2009-03-31	11.24	11.48	10.96	11.20	715872
2009-04-01	11.10	11.10	10.80	11.04	568558
2009-04-02	11.21	12.38	11.21	12.21	712220
2009-04-03	12.18	12.30	11.78	12.22	331474
2009-04-06	12.14	12.14	11.54	11.76	466102
2009-04-07	11.70	11.75	11.38	11.42	615486
2009-04-08	11.50	11.75	11.42	11.67	310924
2009-04-09	11.89	12.43	11.75	12.41	685854
2009-04-13	12.28	12.48	12.14	12.26	501210
2009-04-14	12.23	12.34	12.01	12.07	507668
2009-04-15	12.08	12.45	12.01	12.29	396206
2009-04-16	12.45	12.75	12.28	12.68	545648
2009-04-17	12.71	13.14	12.63	12.77	629484
2009-04-20	12.78	12.91	12.65	12.81	792898
2009-04-21	12.83	13.26	12.78	13.25	514744
2009-04-22	13.13	13.39	13.09	13.17	575212
2009-04-23	13.31	13.61	13.14	13.51	690772
2009-04-24	13.84	13.98	13.73	13.88	896810
2009-04-27	13.77	13.82	13.31	13.55	906942
2009-04-28	13.79	13.84	13.32	13.33	719964
2009-04-29	13.33	13.38	13.08	13.27	882842
2009-04-30	13.27	13.62	13.18	13.24	728556
2009-05-01	13.25	13.39	13.00	13.16	564632
2009-05-04	13.29	13.37	13.12	13.34	392676
2009-05-05	13.37	13.43	13.00	13.08	509592
2009-05-06	13.20	13.20	12.38	12.48	594288
2009-05-07	12.53	12.81	12.18	12.26	584076
2009-05-08	12.41	12.42	12.09	12.26	420386
2009-05-11	12.14	12.54	12.03	12.39	644502
2009-05-12	12.41	12.50	11.99	12.09	511586
2009-05-13	12.00	12.01	11.03	11.11	1234224
2009-05-14	11.01	12.16	11.01	11.98	946534
2009-05-15	11.85	11.85	11.01	11.14	1062094
2009-05-18	11.15	11.27	10.83	11.18	1072018
2009-05-19	11.12	11.28	10.85	11.02	972076
2009-05-20	11.20	11.31	10.99	11.09	1003948
2009-05-21	11.01	11.06	10.32	10.43	918004
2009-05-22	10.53	10.65	10.22	10.28	628846
2009-05-26	10.05	10.94	10.04	10.89	1554754
2009-05-27	10.88	11.47	10.88	11.31	1277946
2009-05-28	11.27	11.62	11.08	11.61	920536
2009-05-29	11.80	12.25	11.70	12.19	988660
2009-06-01	12.47	12.74	12.19	12.69	704206
2009-06-02	12.41	13.04	12.41	12.95	848438
2009-06-03	12.93	12.93	12.29	12.38	761788
2009-06-04	12.46	12.63	12.13	12.55	697468
2009-06-05	12.78	12.79	12.56	12.64	409052
2009-06-08	12.64	12.64	12.39	12.44	218314
2009-06-09	12.42	12.60	12.22	12.25	459720
2009-06-10	12.26	12.30	11.48	11.61	911238
2009-06-11	11.69	11.75	11.45	11.50	516924
2009-06-12	11.54	11.55	11.38	11.45	248534
2009-06-15	11.79	12.30	11.50	12.07	2290472
2009-06-16	12.27	12.43	12.03	12.05	1068860
2009-06-17	12.15	12.43	12.05	12.13	849994
2009-06-18	12.23	12.49	12.06	12.31	703170
2009-06-19	12.47	12.53	12.31	12.47	700748
2009-06-22	12.45	12.49	12.00	12.16	811462
2009-06-23	12.11	12.37	11.96	12.12	920696
2009-06-24	12.38	12.85	12.38	12.45	887956
2009-06-25	12.45	12.75	12.37	12.69	602412
2009-06-26	12.73	12.74	12.53	12.66	769364
2009-06-29	12.71	12.90	12.55	12.59	448416
2009-06-30	12.60	12.78	12.45	12.48	742808
2009-07-01	12.70	12.99	12.58	12.73	755502
2009-07-02	12.74	12.74	12.42	12.52	366810
2009-07-06	12.52	12.64	12.19	12.61	424894
2009-07-07	12.64	12.64	12.31	12.34	561520
2009-07-08	12.53	12.56	12.29	12.48	356948
2009-07-09	12.57	12.57	12.30	12.48	338178
2009-07-10	12.47	12.70	12.25	12.43	361740
2009-07-13	12.56	12.67	12.28	12.64	373844
2009-07-14	12.65	12.78	12.49	12.72	364288
2009-07-15	12.91	13.63	12.91	13.50	1207394
2009-07-16	13.43	13.91	13.43	13.88	468818
2009-07-17	13.93	14.50	13.81	14.47	879446
2009-07-20	14.50	15.00	14.25	15.00	1141402
2009-07-21	15.01	15.84	14.87	15.22	1452370
2009-07-22	15.25	15.25	14.63	14.95	972486
2009-07-23	14.93	15.28	14.70	15.08	1137806
2009-07-24	15.13	15.17	14.98	15.08	1158126
2009-07-27	14.05	14.37	13.21	13.65	3282866
2009-07-28	13.53	14.20	13.50	14.15	1692768
2009-07-29	14.19	14.45	14.01	14.36	646146
2009-07-30	14.38	15.18	14.16	14.87	908738
2009-07-31	14.99	15.12	14.65	14.72	769372
2009-08-03	14.76	15.00	14.65	14.94	554266
2009-08-04	14.95	15.09	14.88	15.04	372474
2009-08-05	14.95	15.02	14.79	15.02	458114
2009-08-06	15.02	15.15	14.80	14.90	500024
2009-08-07	14.99	15.14	14.94	15.09	250880
2009-08-10	14.93	15.04	14.82	15.03	273346
2009-08-11	15.00	15.15	14.81	14.95	241076
2009-08-12	15.00	15.09	14.80	15.00	277616
2009-08-13	15.00	15.02	14.84	14.91	429582
2009-08-14	14.92	14.96	14.55	14.58	638510
2009-08-17	14.39	14.40	14.26	14.30	374050
2009-08-18	14.36	14.53	14.30	14.45	398760
2009-08-19	14.37	14.53	14.33	14.40	597982
2009-08-20	14.32	14.50	14.30	14.45	398268
2009-08-21	14.55	14.69	14.46	14.60	461504
2009-08-24	14.60	14.71	14.38	14.50	483266
2009-08-25	14.47	15.16	14.47	15.07	473576
2009-08-26	14.99	15.06	14.70	14.78	290558
2009-08-27	14.74	14.90	14.59	14.86	246996
2009-08-28	14.92	14.97	14.44	14.48	320412
2009-08-31	14.38	14.40	14.18	14.28	403180
2009-09-01	14.20	14.35	13.81	13.88	499538
2009-09-02	13.82	13.98	13.76	13.94	304288
2009-09-03	14.05	14.15	13.91	13.99	289350
2009-09-04	13.93	14.04	13.89	14.00	172286
2009-09-08	14.02	14.18	14.02	14.09	435834
2009-09-09	14.04	14.46	14.04	14.35	208274
2009-09-10	14.27	14.62	14.18	14.62	287622
2009-09-11	14.62	14.71	14.47	14.53	197670
2009-09-14	14.37	14.55	14.11	14.20	518726
2009-09-15	14.09	14.19	13.72	13.90	633292
2009-09-16	13.88	14.06	13.78	13.93	223090
2009-09-17	13.96	13.97	13.58	13.84	423068
2009-09-18	13.83	13.92	13.58	13.85	367844
2009-09-21	13.79	14.12	13.75	14.06	372726
2009-09-22	14.08	14.24	13.89	14.00	305890
2009-09-23	14.00	14.15	13.97	14.01	412444
2009-09-24	13.97	14.17	13.76	13.84	446508
2009-09-25	13.83	13.97	13.71	13.89	500984
2009-09-28	12.80	13.95	12.45	13.81	1378132
2009-09-29	13.75	13.90	13.67	13.72	570410
2009-09-30	13.64	13.70	13.23	13.39	811442
2009-10-01	13.38	13.40	12.92	12.97	732658
2009-10-02	12.80	12.99	12.76	12.85	551552
2009-10-05	12.84	12.88	12.67	12.71	471714
2009-10-06	12.72	12.87	12.69	12.78	484882
2009-10-07	12.73	12.90	12.68	12.69	239338
2009-10-08	12.71	12.74	12.57	12.63	658924
2009-10-09	12.63	12.68	12.58	12.65	624132
2009-10-12	12.60	12.90	12.60	12.78	255242
2009-10-13	12.85	12.90	12.77	12.81	340966
2009-10-14	12.95	12.96	12.68	12.76	541700
2009-10-15	12.63	12.90	12.63	12.84	341416
2009-10-16	12.72	13.03	12.72	12.98	431544
2009-10-19	13.03	13.19	12.90	13.07	299862
2009-10-20	13.08	13.15	12.89	13.02	296334
2009-10-21	13.07	13.18	12.99	13.03	437988
2009-10-22	13.11	13.23	12.90	13.18	304030
2009-10-23	13.19	13.49	13.04	13.20	461158
2009-10-26	13.25	13.94	13.12	13.55	739838
2009-10-27	13.62	14.12	13.55	13.90	621452
2009-10-28	13.90	13.90	13.65	13.73	494710
2009-10-29	13.70	13.85	13.62	13.85	252962
2009-10-30	13.84	13.94	13.54	13.58	340178
2009-11-02	13.58	14.18	13.50	13.97	479492
2009-11-03	13.84	13.97	13.71	13.96	186082
2009-11-04	13.98	14.15	13.75	13.78	273214
2009-11-05	13.93	13.95	13.59	13.74	336328
2009-11-06	13.77	13.85	13.52	13.67	141652
2009-11-09	13.75	14.10	13.71	14.10	188098
2009-11-10	14.00	14.07	13.47	13.57	364144
2009-11-11	13.69	13.69	13.24	13.44	223954
2009-11-12	13.38	13.39	13.05	13.06	313728
2009-11-13	13.13	13.27	12.95	13.02	256740
2009-11-16	13.04	13.84	13.04	13.83	401170
2009-11-17	13.72	13.89	13.64	13.87	139074
2009-11-18	13.83	13.89	13.67	13.86	222390
2009-11-19	13.73	13.92	13.50	13.88	343314
2009-11-20	13.84	14.03	13.73	13.98	379596
2009-11-23	13.99	14.30	13.99	14.21	292646
2009-11-24	14.18	14.31	13.92	14.29	258840
2009-11-25	14.30	14.30	13.84	14.02	150670
2009-11-27	13.64	13.93	13.40	13.71	90934
2009-11-30	13.71	13.75	13.54	13.72	314996
2009-12-01	13.78	13.95	13.70	13.94	281232
2009-12-02	13.90	14.15	13.90	14.13	140630
2009-12-03	14.13	14.17	13.88	13.88	267456
2009-12-04	14.12	14.22	13.88	14.16	248298
2009-12-07	14.11	14.25	14.04	14.07	246456
2009-12-08	14.00	14.16	13.90	14.09	183612
2009-12-09	14.16	14.36	14.02	14.33	195304
2009-12-10	14.34	14.50	14.22	14.29	136798
2009-12-11	14.31	14.56	14.31	14.52	201038
2009-12-14	14.57	14.65	14.39	14.52	119496
2009-12-15	14.53	14.59	14.39	14.41	223178
2009-12-16	14.46	14.52	14.25	14.34	192110
2009-12-17	14.25	14.37	14.23	14.25	138660
2009-12-18	14.36	14.36	14.02	14.25	549466
2009-12-21	14.27	14.54	14.22	14.30	216686
2009-12-22	14.30	14.76	14.26	14.74	468010
2009-12-23	14.73	15.64	14.70	15.59	554188
2009-12-24	15.70	15.94	15.31	15.41	234854
2009-12-28	15.50	17.06	15.06	16.66	2003146
2009-12-29	16.55	17.05	16.19	16.81	858072
2009-12-30	16.65	17.64	16.57	17.23	876080
2009-12-31	17.14	17.44	16.97	17.04	340148
2010-01-04	17.14	17.40	17.03	17.14	468380
2010-01-05	17.09	17.14	16.42	16.69	811292
2010-01-06	16.60	16.83	16.49	16.83	542432
2010-01-07	16.83	17.18	16.45	17.17	323406
2010-01-08	17.15	17.43	17.09	17.29	168816
2010-01-11	17.32	17.35	17.11	17.17	164378
2010-01-12	17.03	17.20	16.91	17.06	194454
2010-01-13	17.07	17.27	16.98	17.22	194754
2010-01-14	17.15	17.43	17.13	17.36	224780
2010-01-15	17.41	17.41	17.12	17.29	189442
2010-01-19	17.24	18.07	17.24	18.05	537706
2010-01-20	17.96	18.18	17.39	17.71	295324
2010-01-21	17.76	17.88	17.10	17.24	295438
2010-01-22	17.13	17.58	16.90	17.19	214716
2010-01-25	17.04	17.45	16.74	16.95	244452
2010-01-26	16.87	16.91	16.59	16.76	190332
2010-01-27	16.68	17.20	16.49	16.82	115738
2010-01-28	16.88	17.19	16.36	16.67	182340
2010-01-29	16.77	17.07	16.30	16.33	145020
2010-02-01	16.48	16.64	16.25	16.55	171612
2010-02-02	16.50	16.71	16.36	16.39	164550
2010-02-03	16.28	16.52	16.19	16.36	147776
2010-02-04	16.23	16.31	15.80	15.92	190324
2010-02-05	15.87	16.32	15.57	16.24	243518
2010-02-08	16.27	16.41	16.06	16.20	143878
2010-02-09	16.40	16.94	16.22	16.72	266402
2010-02-10	16.61	16.71	16.34	16.39	144012
2010-02-11	16.31	16.45	16.10	16.38	256866
2010-02-12	16.19	16.42	16.19	16.32	218110
2010-02-16	16.41	16.41	16.25	16.38	153770
2010-02-17	16.49	16.50	16.11	16.23	183778
2010-02-18	16.19	16.27	15.99	16.26	155134
2010-02-19	16.17	16.45	16.17	16.31	166778
2010-02-22	16.33	16.42	16.19	16.22	220802
2010-02-23	16.22	16.32	16.04	16.17	131328
2010-02-24	16.16	16.37	16.03	16.28	80540
2010-02-25	16.05	16.21	15.88	16.16	109310
2010-02-26	16.16	16.19	16.00	16.03	92860
2010-03-01	16.08	16.34	16.06	16.16	135574
2010-03-02	16.25	16.59	16.21	16.42	159114
2010-03-03	16.43	16.48	16.11	16.15	157164
2010-03-04	16.23	16.33	16.13	16.28	74528
2010-03-05	16.31	16.64	16.26	16.60	330294
2010-03-08	16.61	16.75	16.48	16.72	274516
2010-03-09	16.64	17.19	16.51	16.81	245454
2010-03-10	16.86	17.05	16.71	16.94	133754
2010-03-11	16.82	17.15	16.74	17.15	232304
2010-03-12	17.26	17.37	17.19	17.30	284052
2010-03-15	17.28	17.59	16.98	17.43	229974
2010-03-16	17.43	17.61	17.40	17.57	122674
2010-03-17	17.55	17.87	17.55	17.74	306916
2010-03-18	17.69	17.84	17.67	17.84	136922
2010-03-19	17.88	17.91	17.68	17.75	227998
2010-03-22	17.59	18.03	17.58	18.02	176536
2010-03-23	18.08	18.48	17.88	18.47	206670
2010-03-24	18.45	18.61	18.35	18.43	252678
2010-03-25	18.63	18.69	18.29	18.63	268272
2010-03-26	18.75	18.83	18.50	18.63	297066
2010-03-29	19.38	19.44	17.93	17.95	807260
2010-03-30	17.50	17.74	17.19	17.51	698524
2010-03-31	17.40	17.55	16.95	16.98	420914
2010-04-01	17.11	17.16	16.74	16.84	322776
2010-04-05	16.97	17.27	16.90	17.27	266610
2010-04-06	17.24	17.86	17.09	17.53	487576
2010-04-07	17.63	17.93	17.53	17.60	344708
2010-04-08	17.60	17.89	17.51	17.80	214894
2010-04-09	17.76	17.98	17.65	17.87	220630
2010-04-12	17.87	18.00	17.71	17.88	448530
2010-04-13	17.83	18.21	17.60	18.13	710104
2010-04-14	18.30	18.52	18.09	18.24	394276
2010-04-15	18.32	18.66	18.16	18.64	230858
2010-04-16	18.67	18.69	18.11	18.24	310052
2010-04-19	18.23	18.25	17.72	18.03	278452
2010-04-20	18.17	18.44	18.11	18.17	166212
2010-04-21	18.22	18.49	18.18	18.42	115840
2010-04-22	18.38	18.38	18.14	18.29	145652
2010-04-23	18.25	18.29	18.18	18.25	141588
2010-04-26	18.05	18.22	17.36	17.38	232948
2010-04-27	17.31	17.33	16.71	16.80	399558
2010-04-28	16.97	16.97	16.45	16.63	320920
2010-04-29	16.76	17.34	16.58	17.31	239050
2010-04-30	17.36	17.43	16.69	16.69	192894
2010-05-03	16.87	16.90	16.57	16.76	328260
2010-05-04	16.58	16.59	16.14	16.17	267394
2010-05-05	16.13	16.63	16.13	16.58	188028
2010-05-06	16.41	16.64	15.90	16.29	226638
2010-05-07	16.13	16.39	15.80	15.91	377918
2010-05-10	16.38	16.50	16.00	16.44	241028
2010-05-11	16.35	16.68	16.14	16.18	270286
2010-05-12	16.18	16.72	16.07	16.68	111788
2010-05-13	16.59	16.92	16.40	16.73	186076
2010-05-14	16.63	16.77	16.36	16.72	189232
2010-05-17	16.84	16.84	16.45	16.58	230738
2010-05-18	16.69	16.82	16.39	16.42	113996
2010-05-19	16.36	16.64	16.11	16.32	116800
2010-05-20	16.06	16.45	15.77	16.02	200654
2010-05-21	15.76	16.24	15.30	16.12	272016
2010-05-24	16.10	16.10	15.77	15.79	124270
2010-05-25	15.51	15.79	15.42	15.70	180986
2010-05-26	15.77	16.21	15.70	15.83	342596
2010-05-27	16.05	16.37	15.95	16.35	181950
2010-05-28	16.30	16.32	15.91	16.19	258400
2010-06-01	16.28	17.48	16.16	16.64	423556
2010-06-02	16.68	17.14	16.67	17.11	575646
2010-06-03	17.17	17.30	16.95	17.02	215118
2010-06-04	16.68	16.84	16.51	16.60	253934
2010-06-07	16.61	16.83	16.28	16.33	182658
2010-06-08	16.34	16.61	16.25	16.38	136702
2010-06-09	16.54	16.63	16.26	16.30	165406
2010-06-10	16.48	16.85	16.39	16.76	206548
2010-06-11	16.57	16.85	16.51	16.85	113340
2010-06-14	17.00	17.10	16.50	16.55	350676
2010-06-15	16.67	17.03	16.56	16.95	219030
2010-06-16	16.84	17.12	16.78	16.98	117842
2010-06-17	16.95	17.14	16.86	17.05	119598
2010-06-18	17.17	17.20	16.99	17.08	162860
2010-06-21	17.22	17.33	16.91	16.96	154178
2010-06-22	17.02	17.31	16.89	16.92	202372
2010-06-23	16.90	17.07	16.68	16.73	140584
2010-06-24	16.59	16.81	16.48	16.55	142330
2010-06-25	16.61	16.88	16.48	16.73	355840
2010-06-28	16.61	17.10	16.59	16.88	159040
2010-06-29	16.71	16.89	16.24	16.28	233326
2010-06-30	16.23	16.37	15.87	15.97	351574
2010-07-01	15.89	16.01	15.78	15.92	172894
2010-07-02	16.00	16.00	15.51	15.62	146014
2010-07-06	15.76	16.12	15.63	15.66	173384
2010-07-07	15.66	16.20	15.63	16.19	193698
2010-07-08	16.32	16.48	15.95	16.23	151286
2010-07-09	16.15	16.25	15.98	16.21	107054
2010-07-12	16.22	16.25	15.97	16.02	65402
2010-07-13	16.19	16.42	16.16	16.22	209114
2010-07-14	16.13	16.23	16.02	16.08	165446
2010-07-15	16.05	16.06	15.71	15.94	245322
2010-07-16	15.83	15.95	15.10	15.28	422014
2010-07-19	15.33	15.38	14.69	14.84	417332
2010-07-20	14.66	14.88	14.50	14.83	401850
2010-07-21	14.87	15.03	14.55	14.62	280122
2010-07-22	14.82	15.08	14.58	14.99	397764
2010-07-23	14.99	15.11	14.75	14.85	391276
2010-07-26	16.02	16.83	15.51	16.60	805324
2010-07-27	16.61	16.74	16.23	16.39	310642
2010-07-28	16.44	16.57	15.95	16.14	320498
2010-07-29	16.20	16.20	15.70	15.83	189698
2010-07-30	15.59	15.99	15.51	15.80	234622
2010-08-02	15.95	16.11	15.63	15.75	197808
2010-08-03	15.66	15.88	15.54	15.68	346044
2010-08-04	15.57	15.87	15.51	15.59	159244
2010-08-05	15.53	15.53	14.99	15.15	236904
2010-08-06	14.96	15.15	14.88	15.03	161562
2010-08-09	15.18	15.30	15.00	15.15	138944
2010-08-10	14.98	15.22	14.85	14.90	147478
2010-08-11	14.70	14.89	14.51	14.58	253234
2010-08-12	14.49	14.64	14.34	14.60	160472
2010-08-13	14.53	14.61	14.47	14.51	155700
2010-08-16	14.45	15.04	14.44	14.95	251878
2010-08-17	15.10	15.10	14.82	14.99	193068
2010-08-18	15.05	15.21	14.80	15.18	206636
2010-08-19	15.18	15.23	14.75	15.03	421534
2010-08-20	14.98	15.19	14.98	15.17	343186
2010-08-23	15.88	16.65	15.52	16.26	1309850
2010-08-24	16.03	16.10	15.44	15.48	399644
2010-08-25	15.34	15.78	15.25	15.75	315412
2010-08-26	15.85	15.90	15.44	15.51	194234
2010-08-27	15.70	15.78	15.43	15.75	173832
2010-08-30	15.63	15.75	15.07	15.09	299736
2010-08-31	15.03	15.10	14.83	14.84	595098
2010-09-01	14.97	15.13	14.93	15.06	246244
2010-09-02	15.08	15.10	14.82	14.90	337054
2010-09-03	14.99	15.11	14.78	15.03	150222
2010-09-07	14.94	15.09	14.92	15.01	168624
2010-09-08	15.00	15.25	15.00	15.07	173106
2010-09-09	15.27	15.45	15.00	15.04	250780
2010-09-10	15.04	15.17	15.00	15.05	135788
2010-09-13	15.12	15.47	15.04	15.41	261540
2010-09-14	15.42	15.54	15.33	15.36	195272
2010-09-15	15.30	15.44	15.14	15.22	245556
2010-09-16	15.16	15.30	15.02	15.16	129022
2010-09-17	15.33	15.33	15.03	15.19	342810
2010-09-20	15.20	15.67	15.20	15.62	214206
2010-09-21	15.63	15.70	15.30	15.31	214224
2010-09-22	15.30	15.46	15.17	15.22	190804
2010-09-23	15.18	15.25	14.84	14.88	475162
2010-09-24	14.99	15.26	14.88	15.15	529608
2010-09-27	15.50	15.50	14.38	14.87	1113610
2010-09-28	14.80	14.80	13.92	14.00	1400240
2010-09-29	14.01	14.32	13.85	14.26	804140
2010-09-30	14.26	14.53	14.21	14.49	684004
2010-10-01	14.56	14.63	14.05	14.22	682944
2010-10-04	14.17	14.17	13.98	14.04	875048
2010-10-05	14.08	14.08	13.88	13.95	1142090
2010-10-06	13.92	14.06	13.88	14.04	899878
2010-10-07	14.08	14.13	13.90	14.01	811142
2010-10-08	13.99	14.00	13.12	13.37	1635786
2010-10-11	13.41	13.67	13.37	13.57	722504
2010-10-12	13.50	13.51	13.41	13.46	270768
2010-10-13	13.53	13.58	13.46	13.50	410052
2010-10-14	13.46	13.66	13.39	13.65	561274
2010-10-15	13.73	13.85	13.68	13.74	416096
2010-10-18	13.72	13.81	13.54	13.70	477672
2010-10-19	13.52	13.93	13.51	13.78	491584
2010-10-20	13.82	14.15	13.81	13.89	427130
2010-10-21	14.00	14.04	13.80	13.90	252406
2010-10-22	13.90	14.15	13.87	14.15	256164
2010-10-25	14.20	14.62	14.14	14.35	559128
2010-10-26	14.25	14.29	14.12	14.25	308790
2010-10-27	14.13	14.20	14.10	14.17	484720
2010-10-28	14.33	14.34	14.09	14.27	508326
2010-10-29	14.19	15.04	14.17	14.49	536206
2010-11-01	14.52	14.52	14.09	14.16	300846
2010-11-02	14.31	14.34	14.17	14.23	268904
2010-11-03	14.23	14.30	14.13	14.22	226502
2010-11-04	14.29	14.55	14.24	14.53	367486
2010-11-05	14.51	14.63	14.46	14.55	226798
2010-11-08	14.34	14.81	14.34	14.80	332638
2010-11-09	14.86	16.08	14.80	15.57	1526310
2010-11-10	15.53	15.75	15.23	15.57	389140
2010-11-11	15.46	15.60	15.11	15.53	297138
2010-11-12	15.45	15.57	15.22	15.24	147410
2010-11-15	15.41	15.58	15.26	15.28	180016
2010-11-16	15.18	15.27	14.98	15.05	207420
2010-11-17	15.12	15.12	14.96	15.06	118056
2010-11-18	15.37	15.45	15.21	15.30	153120
2010-11-19	15.33	15.57	15.22	15.54	221732
2010-11-22	15.45	15.64	15.33	15.38	225888
2010-11-23	15.30	15.48	15.25	15.40	116084
2010-11-24	15.63	15.63	15.31	15.42	191450
2010-11-26	15.28	15.63	15.27	15.54	66176
2010-11-29	15.53	15.60	15.35	15.52	104514
2010-11-30	15.40	15.64	15.32	15.34	221948
2010-12-01	15.50	15.67	15.40	15.67	284152
2010-12-02	15.70	16.17	15.70	16.04	236802
2010-12-03	16.04	16.19	15.90	16.14	159542
2010-12-06	16.15	16.15	15.81	15.95	177946
2010-12-07	16.04	16.28	16.01	16.12	203082
2010-12-08	16.20	16.43	16.14	16.35	173486
2010-12-09	16.43	16.47	16.08	16.35	185080
2010-12-10	16.28	16.50	16.28	16.49	90970
2010-12-13	16.50	16.54	16.29	16.50	156958
2010-12-14	16.48	16.54	16.30	16.52	204490
2010-12-15	16.46	16.67	16.28	16.32	236808
2010-12-16	16.30	16.51	16.15	16.50	195164
2010-12-17	16.48	16.51	16.32	16.45	494514
2010-12-20	16.47	16.98	16.47	16.97	348140
2010-12-21	17.00	17.00	16.86	16.93	99822
2010-12-22	16.93	17.08	16.84	16.90	291844
2010-12-23	16.94	17.07	16.84	16.91	272078
2010-12-27	16.15	16.61	16.00	16.31	613174
2010-12-28	16.26	16.46	16.01	16.18	415794
2010-12-29	16.13	16.17	15.74	15.87	363588
2010-12-30	15.87	16.14	15.82	16.04	329196
2010-12-31	15.99	16.09	15.79	15.79	254086
2011-01-03	15.84	15.92	15.33	15.35	544200
2011-01-04	15.29	15.32	14.81	14.88	494180
2011-01-05	14.82	14.89	14.64	14.75	319920
2011-01-06	14.75	14.83	14.43	14.55	343036
2011-01-07	14.50	14.59	14.28	14.52	274204
2011-01-10	14.50	14.60	14.42	14.49	250802
2011-01-11	14.55	14.70	14.49	14.53	147368
2011-01-12	14.62	14.67	14.51	14.55	266396
2011-01-13	14.53	14.59	14.43	14.49	277306
2011-01-14	14.50	14.52	14.39	14.49	239976
2011-01-18	14.39	14.48	14.19	14.37	313050
2011-01-19	14.38	14.38	14.13	14.15	143178
2011-01-20	14.08	14.22	14.06	14.09	237144
2011-01-21	14.20	14.38	14.12	14.29	252570
2011-01-24	14.24	14.39	14.21	14.30	155368
2011-01-25	14.26	14.43	14.23	14.33	139468
2011-01-26	14.40	14.48	14.25	14.45	168176
2011-01-27	14.41	14.68	14.33	14.64	207294
2011-01-28	14.65	14.70	14.21	14.21	243154
2011-01-31	14.29	14.33	14.12	14.18	169050
2011-02-01	14.19	14.36	14.03	14.24	405278
2011-02-02	14.18	14.24	14.00	14.05	180538
2011-02-03	14.00	14.16	14.00	14.12	167138
2011-02-04	14.14	14.21	14.03	14.16	305340
2011-02-07	14.15	14.39	14.14	14.28	119816
2011-02-08	14.25	14.29	14.13	14.15	139232
2011-02-09	14.15	14.20	14.08	14.15	239350
2011-02-10	14.15	14.24	14.10	14.15	106212
2011-02-11	14.12	14.22	14.10	14.19	108120
2011-02-14	14.19	14.25	14.15	14.17	176328
2011-02-15	14.16	14.24	14.08	14.08	239480
2011-02-16	14.20	14.23	14.05	14.23	321934
2011-02-17	14.24	14.29	14.17	14.25	197922
2011-02-18	14.33	14.48	14.24	14.40	187666
2011-02-22	14.35	14.48	14.35	14.38	236888
2011-02-23	14.38	14.41	14.01	14.02	227698
2011-02-24	14.11	14.11	13.85	14.01	233116
2011-02-25	14.00	14.26	14.00	14.24	197932
2011-02-28	14.31	14.48	14.30	14.44	283456
2011-03-01	14.41	14.52	14.08	14.09	322186
2011-03-02	14.10	14.15	13.90	14.00	229670
2011-03-03	14.09	14.15	13.87	14.01	335872
2011-03-04	13.99	14.07	13.89	14.00	196450
2011-03-07	14.01	14.11	13.61	13.61	406830
2011-03-08	13.64	13.81	13.60	13.78	325888
2011-03-09	13.74	13.89	13.70	13.82	253118
2011-03-10	13.75	14.00	13.66	13.84	276430
2011-03-11	13.85	14.06	13.75	13.98	162508
2011-03-14	13.88	14.04	13.88	13.91	158336
2011-03-15	13.75	14.00	13.64	13.71	492642
2011-03-16	13.69	13.81	13.66	13.72	204850
2011-03-17	13.81	13.87	13.73	13.84	206900
2011-03-18	13.90	14.11	13.75	13.84	744172
2011-03-21	13.91	14.19	13.85	14.14	308326
2011-03-22	14.07	14.25	14.01	14.13	310760
2011-03-23	14.14	14.22	13.90	14.14	163234
2011-03-24	14.13	14.24	13.80	13.80	334708
2011-03-25	13.88	14.04	13.73	13.91	367842
2011-03-28	14.93	15.22	14.45	14.99	1890724
2011-03-29	14.98	15.13	14.52	14.70	443938
2011-03-30	14.69	14.81	14.56	14.59	237452
2011-03-31	14.58	14.76	14.45	14.75	212126
2011-04-01	14.79	14.88	14.60	14.67	283052
2011-04-04	14.71	14.78	14.67	14.70	135216
2011-04-05	14.70	14.78	14.62	14.71	161698
2011-04-06	14.80	14.88	14.75	14.85	193734
2011-04-07	14.93	14.93	14.71	14.73	161076
2011-04-08	14.83	14.92	14.53	14.61	149714
2011-04-11	14.59	14.69	14.52	14.60	310734
2011-04-12	14.54	14.74	14.54	14.61	222808
2011-04-13	14.65	14.70	14.38	14.39	230986
2011-04-14	14.36	14.48	14.29	14.41	187236
2011-04-15	14.36	14.51	14.18	14.47	210710
2011-04-18	14.45	14.57	14.36	14.45	191148
2011-04-19	14.42	14.48	14.28	14.45	220118
2011-04-20	14.65	14.68	14.47	14.55	263786
2011-04-21	14.65	14.75	14.55	14.75	330364
2011-04-25	14.58	14.58	14.35	14.46	271786
2011-04-26	14.46	14.64	14.40	14.56	166956
2011-04-27	14.56	14.60	14.38	14.44	227944
2011-04-28	14.44	14.54	14.32	14.42	273322
2011-04-29	14.44	14.46	14.30	14.45	166988
2011-05-02	14.50	14.50	14.27	14.27	221876
2011-05-03	14.30	14.30	13.95	14.02	437940
2011-05-04	14.05	14.19	13.97	13.98	187232
2011-05-05	13.98	14.08	13.85	13.85	180792
2011-05-06	13.99	14.25	13.85	13.88	190518
2011-05-09	13.92	13.96	13.76	13.94	116706
2011-05-10	14.03	14.14	13.88	14.04	275860
2011-05-11	14.00	14.14	13.86	13.89	262668
2011-05-12	13.89	14.13	13.87	14.13	129050
2011-05-13	14.15	14.21	14.00	14.02	102824
2011-05-16	14.05	14.13	13.96	14.05	260148
2011-05-17	14.04	14.09	13.98	14.04	187278
2011-05-18	14.06	14.12	13.98	14.11	245914
2011-05-19	14.20	14.24	14.06	14.14	181498
2011-05-20	14.07	14.17	14.04	14.15	224866
2011-05-23	14.01	14.15	14.01	14.10	175034
2011-05-24	14.19	14.39	14.09	14.09	321696
2011-05-25	14.12	14.16	13.98	14.02	162914
2011-05-26	14.08	14.33	14.00	14.28	200268
2011-05-27	14.33	14.50	14.30	14.47	207742
2011-05-31	14.63	15.16	14.59	14.91	761460
2011-06-01	14.95	15.09	14.63	14.94	1101806
2011-06-02	14.91	14.91	14.37	14.42	470776
2011-06-03	14.25	14.40	14.13	14.17	219736
2011-06-06	14.21	14.26	14.00	14.06	200494
2011-06-07	14.12	14.12	13.93	14.02	296704
2011-06-08	14.00	14.37	14.00	14.31	166712
2011-06-09	14.30	14.33	14.19	14.33	223504
2011-06-10	14.27	14.30	14.06	14.07	127002
2011-06-13	14.10	14.33	14.09	14.24	109318
2011-06-14	14.31	14.40	14.23	14.39	133814
2011-06-15	14.52	14.52	14.25	14.47	155142
2011-06-16	14.47	14.74	14.47	14.68	199652
2011-06-17	14.72	15.00	14.72	14.96	309576
2011-06-20	14.98	15.06	14.78	15.06	157668
2011-06-21	15.09	15.25	14.89	14.98	192444
2011-06-22	14.98	15.05	14.91	15.01	339608
2011-06-23	15.10	15.10	14.70	15.03	168240
2011-06-24	15.05	15.20	14.88	15.18	984848
2011-06-27	15.20	15.67	15.19	15.51	398614
2011-06-28	15.70	15.72	15.55	15.63	244650
2011-06-29	15.14	15.87	15.14	15.80	231256
2011-06-30	15.86	16.03	15.80	15.98	328648
2011-07-01	16.02	16.13	15.82	16.01	209134
2011-07-05	15.97	16.30	15.83	16.24	344768
2011-07-06	16.24	16.31	16.00	16.28	154682
2011-07-07	16.27	16.35	16.15	16.30	240964
2011-07-08	16.23	16.31	15.98	16.18	113094
2011-07-11	16.01	16.15	15.69	16.04	179762
2011-07-12	16.08	16.14	16.00	16.07	119622
2011-07-13	16.18	16.30	16.06	16.10	120742
2011-07-14	16.16	16.21	15.84	15.87	205950
2011-07-15	15.95	16.38	15.65	16.16	170582
2011-07-18	16.18	16.26	16.06	16.22	182868
2011-07-19	16.34	16.70	16.26	16.68	220328
2011-07-20	16.74	17.31	16.44	17.26	361474
2011-07-21	17.40	18.28	17.34	17.78	917896
2011-07-22	17.99	17.99	17.54	17.76	318722
2011-07-25	16.86	18.09	15.50	17.75	1108350
2011-07-26	17.70	17.94	17.63	17.78	566168
2011-07-27	17.69	17.75	17.26	17.38	352438
2011-07-28	17.27	17.53	17.25	17.30	202646
2011-07-29	17.20	17.20	16.73	16.91	374638
2011-08-01	17.08	17.15	16.47	16.75	312920
2011-08-02	16.73	16.79	16.40	16.40	204924
2011-08-03	16.31	16.33	15.87	16.02	322628
2011-08-04	15.70	16.11	15.49	15.57	351844
2011-08-05	15.61	15.91	15.21	15.65	274190
2011-08-08	15.35	16.08	15.35	15.69	777968
2011-08-09	15.77	16.05	15.03	15.75	576904
2011-08-10	15.57	15.73	14.99	15.07	231426
2011-08-11	15.09	15.59	14.97	15.47	260302
2011-08-12	15.61	15.61	15.22	15.49	246162
2011-08-15	15.50	15.57	15.39	15.51	227800
2011-08-16	15.50	15.68	15.26	15.42	372580
2011-08-17	15.50	15.54	15.28	15.43	171632
2011-08-18	15.13	15.26	14.67	14.94	664634
2011-08-19	14.88	15.02	14.66	14.68	211900
2011-08-22	14.87	14.98	14.58	14.64	260308
2011-08-23	14.64	15.03	14.56	14.95	561558
2011-08-24	14.96	15.24	14.79	15.16	469662
2011-08-25	15.20	15.21	14.90	14.96	213658
2011-08-26	15.00	15.21	14.90	15.10	197220
2011-08-29	15.35	16.23	15.34	16.17	445098
2011-08-30	16.17	16.41	15.91	16.29	308742
2011-08-31	16.49	16.50	16.01	16.24	349574
2011-09-01	16.21	16.41	15.91	16.01	195656
2011-09-02	15.75	16.50	15.75	16.12	340956
2011-09-06	15.72	16.26	15.72	16.03	498260
2011-09-07	16.16	16.35	16.08	16.29	268176
2011-09-08	16.16	16.74	16.16	16.43	194144
2011-09-09	16.36	16.36	15.93	16.02	206060
2011-09-12	15.84	16.48	15.65	16.16	238000
2011-09-13	16.19	16.65	16.19	16.49	277398
2011-09-14	16.51	16.58	16.31	16.45	274644
2011-09-15	16.51	16.69	16.42	16.66	249968
2011-09-16	16.75	16.84	16.61	16.65	534796
2011-09-19	16.49	16.55	16.37	16.46	186524
2011-09-20	16.46	16.51	15.93	16.02	189784
2011-09-21	16.09	16.09	15.39	15.45	233538
2011-09-22	15.22	15.83	15.00	15.16	316420
2011-09-23	15.15	15.57	15.01	15.22	426680
2011-09-26	15.19	15.19	14.76	15.09	362110
2011-09-27	15.36	15.57	15.22	15.40	306834
2011-09-28	15.45	15.96	15.37	15.41	302020
2011-09-29	15.67	15.81	15.49	15.69	168602
2011-09-30	15.49	15.99	15.49	15.72	224900
2011-10-03	15.66	15.90	15.30	15.36	355486
2011-10-04	15.33	16.00	15.22	15.92	237204
2011-10-05	16.00	16.23	15.62	15.88	186022
2011-10-06	15.91	16.04	15.82	16.02	144456
2011-10-07	16.09	16.12	15.58	15.71	127500
2011-10-10	15.84	16.10	15.73	16.02	136788
2011-10-11	15.96	16.12	15.81	16.12	416094
2011-10-12	16.15	16.35	16.00	16.17	130202
2011-10-13	16.11	16.27	16.03	16.25	94352
2011-10-14	16.37	16.37	16.11	16.33	145330
2011-10-17	16.25	16.48	15.89	15.94	128758
2011-10-18	15.97	16.40	15.89	16.27	177104
2011-10-19	16.24	16.40	15.99	16.12	123854
2011-10-20	16.11	16.38	15.94	16.37	182778
2011-10-21	16.58	16.58	16.40	16.50	137018
2011-10-24	16.49	16.74	16.39	16.67	114962
2011-10-25	16.64	16.75	16.36	16.41	108440
2011-10-26	16.53	16.61	16.23	16.47	107584
2011-10-27	16.74	17.33	16.70	17.13	319442
2011-10-28	17.05	17.25	16.64	16.89	137018
2011-10-31	16.70	16.93	16.63	16.66	173644
2011-11-01	16.22	16.48	16.17	16.29	183198
2011-11-02	16.50	16.79	16.29	16.59	118994
2011-11-03	16.58	17.00	16.58	16.92	109646
2011-11-04	16.80	16.86	16.68	16.83	106880
2011-11-07	16.76	16.89	16.46	16.87	77940
2011-11-08	16.94	17.41	16.80	17.33	168200
2011-11-09	17.02	17.18	16.72	16.79	129352
2011-11-10	16.98	17.03	16.77	16.94	46772
2011-11-11	16.98	17.26	16.98	17.15	80024
2011-11-14	17.05	17.25	16.87	17.01	154746
2011-11-15	16.99	17.42	16.91	17.13	275584
2011-11-16	16.98	17.25	16.76	16.80	156126
2011-11-17	16.72	16.83	16.54	16.70	131022
2011-11-18	16.69	16.86	16.54	16.70	121868
2011-11-21	16.47	16.72	16.47	16.51	83844
2011-11-22	16.52	16.76	16.07	16.23	164362
2011-11-23	16.06	16.11	15.60	15.78	221838
2011-11-25	15.67	15.85	15.58	15.59	42238
2011-11-28	15.89	16.21	15.79	16.05	171816
2011-11-29	16.04	16.27	15.91	16.10	111390
2011-11-30	16.45	16.93	16.32	16.93	239162
2011-12-01	16.89	17.12	16.89	16.89	161358
2011-12-02	17.02	17.07	16.79	17.01	76346
2011-12-05	17.17	17.24	16.98	17.10	123458
2011-12-06	17.09	17.27	16.80	17.12	78108
2011-12-07	16.92	17.22	16.80	17.19	73280
2011-12-08	17.04	17.29	16.65	16.99	87578
2011-12-09	17.00	17.43	16.87	17.40	109770
2011-12-12	17.29	17.32	16.99	17.19	78784
2011-12-13	17.25	17.32	16.75	16.79	188888
2011-12-14	16.66	16.78	16.53	16.56	127694
2011-12-15	16.71	17.19	16.71	17.05	102604
2011-12-16	17.21	17.32	16.81	16.91	480566
2011-12-19	17.02	17.11	16.59	16.60	198384
2011-12-20	16.83	17.07	16.71	17.05	161084
2011-12-21	17.07	17.27	17.02	17.23	131012
2011-12-22	17.30	17.37	17.14	17.20	86774
2011-12-23	17.15	17.25	16.94	17.13	66832
2011-12-27	17.85	18.25	17.76	17.89	411508
2011-12-28	17.79	18.19	17.52	17.81	229760
2011-12-29	17.88	18.45	17.70	18.29	356738
2011-12-30	18.29	18.84	18.25	18.29	387392
2012-01-03	18.49	18.74	18.32	18.48	468312
2012-01-04	18.35	18.53	18.11	18.26	163112
2012-01-05	18.25	18.35	18.11	18.35	147872
2012-01-06	18.37	18.43	18.20	18.25	153908
2012-01-09	18.28	18.51	17.95	18.49	326076
2012-01-10	18.70	18.70	18.28	18.35	232154
2012-01-11	18.32	18.43	17.90	18.03	158102
2012-01-12	18.02	18.46	18.02	18.39	289108
2012-01-13	18.13	18.39	18.12	18.34	193554
2012-01-17	18.37	18.61	18.37	18.50	242988
2012-01-18	18.55	18.60	18.33	18.48	143990
2012-01-19	18.47	18.76	18.44	18.71	425856
2012-01-20	18.63	19.00	18.56	18.92	239450
2012-01-23	18.98	19.00	18.39	18.54	115520
2012-01-24	18.45	18.56	18.11	18.50	92078
2012-01-25	18.42	18.67	18.34	18.63	112042
2012-01-26	18.68	18.91	18.66	18.86	144606
2012-01-27	18.78	18.87	18.59	18.63	77742
2012-01-30	18.52	18.74	18.48	18.59	98192
2012-01-31	18.72	19.13	18.64	18.97	348388
2012-02-01	19.00	19.49	18.98	19.48	279110
2012-02-02	19.41	19.50	19.34	19.48	179180
2012-02-03	19.64	19.72	19.50	19.62	223280
2012-02-06	19.60	19.80	19.51	19.74	145880
2012-02-07	19.78	19.87	19.60	19.77	156896
2012-02-08	19.74	19.82	19.23	19.49	185148
2012-02-09	19.52	19.52	19.15	19.20	119974
2012-02-10	19.08	19.26	19.05	19.14	65214
2012-02-13	19.21	19.50	19.20	19.32	85522
2012-02-14	19.34	19.70	19.30	19.62	116706
2012-02-15	19.75	19.75	19.43	19.56	106540
2012-02-16	19.49	19.75	19.49	19.63	122490
2012-02-17	19.62	19.70	19.51	19.59	83832
2012-02-21	19.61	19.75	19.51	19.66	103944
2012-02-22	19.63	19.68	19.50	19.52	67172
2012-02-23	19.52	19.65	19.52	19.57	97202
2012-02-24	19.53	19.63	19.50	19.56	77616
2012-02-27	19.50	19.60	19.21	19.42	81140
2012-02-28	19.59	19.66	19.23	19.24	203692
2012-02-29	19.24	19.68	19.19	19.25	188452
2012-03-01	19.43	20.00	19.35	19.74	440066
2012-03-02	19.74	20.00	19.59	19.59	375962
2012-03-05	19.66	19.91	19.60	19.65	253678
2012-03-06	19.55	19.90	19.55	19.74	255994
2012-03-07	19.87	20.00	19.74	19.98	356604
2012-03-08	20.03	20.16	19.87	20.08	294502
2012-03-09	20.10	20.50	20.08	20.47	284348
2012-03-12	20.55	20.79	20.37	20.59	339954
2012-03-13	20.77	21.06	20.69	21.05	446348
2012-03-14	21.08	21.19	20.89	21.01	250136
2012-03-15	21.11	21.13	20.69	20.90	200608
2012-03-16	20.99	20.99	20.72	20.72	215202
2012-03-19	20.79	20.84	20.61	20.72	198864
2012-03-20	20.70	20.71	20.36	20.45	294824
2012-03-21	20.44	20.71	20.34	20.43	222768
2012-03-22	20.37	20.58	20.30	20.58	227714
2012-03-23	20.58	21.00	20.54	20.98	241622
2012-03-26	21.08	21.20	19.26	19.71	829792
2012-03-27	19.78	20.59	19.51	20.40	523180
2012-03-28	20.47	20.68	20.20	20.48	347334
2012-03-29	20.31	20.31	19.52	19.52	428750
2012-03-30	19.67	19.67	19.00	19.13	546026
2012-04-02	19.17	19.48	19.03	19.48	377656
2012-04-03	19.50	19.65	19.31	19.63	341150
2012-04-04	19.44	19.56	19.30	19.38	161188
2012-04-05	19.32	19.61	19.07	19.13	138372
2012-04-09	18.90	18.90	18.54	18.69	321794
2012-04-10	18.70	18.75	18.52	18.67	216678
2012-04-11	18.75	18.77	18.66	18.72	231794
2012-04-12	18.71	18.91	18.50	18.56	181520
2012-04-13	18.57	18.69	18.23	18.30	177350
2012-04-16	18.32	18.45	17.96	18.05	384654
2012-04-17	18.05	18.18	17.93	17.95	430136
2012-04-18	17.94	17.97	17.72	17.83	217312
2012-04-19	17.82	17.87	17.52	17.55	263968
2012-04-20	17.73	17.84	17.59	17.71	179070
2012-04-23	17.37	17.41	17.03	17.29	251834
2012-04-24	17.40	17.80	17.40	17.67	283596
2012-04-25	17.82	18.00	17.74	17.93	339882
2012-04-26	17.96	18.01	17.76	18.01	180576
2012-04-27	18.07	18.30	18.00	18.20	179480
2012-04-30	18.23	18.23	17.81	18.02	602470
2012-05-01	18.02	18.36	17.93	18.11	254938
2012-05-02	18.09	18.26	17.85	18.15	213314
2012-05-03	18.18	18.27	18.06	18.16	240494
2012-05-04	18.13	18.19	18.06	18.09	247532
2012-05-07	18.10	18.24	18.03	18.17	133770
2012-05-08	18.14	18.46	18.10	18.40	180144
2012-05-09	18.33	18.50	18.23	18.38	167842
2012-05-10	18.54	19.13	18.45	18.84	223326
2012-05-11	18.75	19.19	18.75	18.99	271150
2012-05-14	18.91	18.93	18.70	18.75	327998
2012-05-15	18.75	18.87	18.33	18.84	180508
2012-05-16	18.93	19.22	18.83	19.20	297244
2012-05-17	19.27	19.38	19.00	19.05	244612
2012-05-18	19.01	19.25	18.45	18.56	222134
2012-05-21	18.51	18.59	18.32	18.52	182038
2012-05-22	18.56	18.59	18.27	18.39	157562
2012-05-23	18.27	18.46	18.01	18.23	146020
2012-05-24	18.26	18.36	18.00	18.36	105058
2012-05-25	18.33	18.35	18.14	18.26	106334
2012-05-29	18.37	18.39	18.09	18.22	161422
2012-05-30	18.14	18.14	17.80	17.82	263214
2012-05-31	17.92	17.93	17.73	17.77	204268
2012-06-01	17.60	17.68	17.41	17.42	111408
2012-06-04	17.52	17.53	17.22	17.46	164380
2012-06-05	17.35	17.58	17.29	17.52	103732
2012-06-06	17.57	17.79	17.43	17.79	122184
2012-06-07	17.97	18.09	17.68	18.01	131830
2012-06-08	18.06	18.38	18.03	18.35	107086
2012-06-11	18.55	18.58	18.42	18.45	185020
2012-06-12	18.58	18.59	18.44	18.52	115390
2012-06-13	18.56	18.81	18.35	18.58	161408
2012-06-14	18.51	18.71	18.31	18.46	118204
2012-06-15	18.39	18.47	18.18	18.39	176238
2012-06-18	18.28	18.59	18.28	18.56	91402
2012-06-19	18.65	19.19	18.54	19.17	186404
2012-06-20	19.22	19.28	18.94	18.96	160352
2012-06-21	19.00	19.00	18.53	18.58	72904
2012-06-22	18.62	18.90	18.55	18.80	871130
2012-06-25	18.63	19.37	18.52	18.87	63294
2012-06-26	18.95	19.02	18.67	18.72	73908
2012-06-27	18.83	19.14	18.58	19.05	87836
2012-06-28	18.92	19.02	18.76	19.01	77558
2012-06-29	19.32	19.65	19.09	19.55	133688
2012-07-02	19.69	20.28	19.42	20.23	638548
2012-07-03	20.18	20.43	20.00	20.32	101018
2012-07-05	20.40	20.49	19.95	19.98	135096
2012-07-06	19.79	20.00	19.79	19.83	115218
2012-07-09	19.84	20.04	19.56	19.76	192088
2012-07-10	19.76	19.83	19.24	19.35	237186
2012-07-11	19.29	19.33	18.37	18.40	358514
2012-07-12	18.25	18.73	18.05	18.53	225580
2012-07-13	18.36	18.62	18.33	18.42	161546
2012-07-16	18.45	18.50	18.08	18.14	171622
2012-07-17	18.28	18.42	17.95	18.35	228608
2012-07-18	18.49	18.81	18.02	18.17	275924
2012-07-19	18.17	18.34	18.03	18.17	120702
2012-07-20	18.03	18.18	17.78	17.82	249164
2012-07-23	17.68	17.72	17.28	17.62	436022
2012-07-24	17.63	17.80	17.52	17.62	326378
2012-07-25	17.76	17.91	17.70	17.79	241578
2012-07-26	18.00	18.25	17.85	17.98	136550
2012-07-27	18.02	18.28	17.97	18.24	194662
2012-07-30	18.51	19.03	18.49	18.96	862916
2012-07-31	18.85	19.00	18.68	18.87	290922
2012-08-01	18.99	19.10	18.78	18.78	273284
2012-08-02	18.73	19.29	18.71	19.15	194806
2012-08-03	19.38	19.75	19.29	19.44	170610
2012-08-06	19.63	19.75	19.43	19.53	162648
2012-08-07	19.53	19.73	19.34	19.41	182242
2012-08-08	19.19	19.45	19.08	19.23	153890
2012-08-09	19.19	19.31	19.06	19.18	133488
2012-08-10	19.20	19.20	19.02	19.09	80358
2012-08-13	19.10	19.19	19.00	19.16	116256
2012-08-14	19.19	19.26	18.92	19.05	148964
2012-08-15	19.06	19.35	19.06	19.32	125950
2012-08-16	19.35	19.42	19.13	19.39	92386
2012-08-17	19.36	19.49	19.22	19.48	117340
2012-08-20	19.56	19.75	19.31	19.69	180320
2012-08-21	19.74	19.94	19.58	19.61	112814
2012-08-22	19.67	19.68	19.49	19.55	68414
2012-08-23	19.62	19.70	19.42	19.47	130202
2012-08-24	19.49	19.70	19.48	19.67	125394
2012-08-27	19.86	20.45	19.75	20.29	193046
2012-08-28	20.25	20.54	19.82	19.95	228918
2012-08-29	20.03	20.37	20.02	20.17	128470
2012-08-30	20.16	20.20	20.01	20.13	74878
2012-08-31	20.27	20.32	19.89	20.09	115364
2012-09-04	20.20	20.24	19.91	20.18	202540
2012-09-05	20.14	20.24	19.84	20.02	175174
2012-09-06	20.10	20.56	20.10	20.52	186880
2012-09-07	20.65	20.86	20.39	20.83	205100
2012-09-10	20.80	20.87	20.41	20.55	117418
2012-09-11	20.55	20.75	20.45	20.55	108260
2012-09-12	20.80	20.81	20.44	20.66	112982
2012-09-13	20.62	20.95	20.31	20.81	148102
2012-09-14	20.93	21.00	20.66	20.70	164882
2012-09-17	20.70	20.96	20.51	20.92	90358
2012-09-18	21.00	21.15	20.63	21.14	243056
2012-09-19	21.22	21.57	21.15	21.55	222776
2012-09-20	21.56	21.66	21.41	21.51	297810
2012-09-21	21.81	21.96	21.30	21.34	608124
2012-09-24	21.36	22.06	21.35	21.81	203926
2012-09-25	22.03	22.49	21.82	22.27	287222
2012-09-26	22.40	22.40	22.01	22.18	211872
2012-09-27	22.29	22.32	21.93	22.29	232782
2012-09-28	22.34	22.47	22.14	22.47	458430
2012-10-01	22.48	23.50	22.26	22.87	724484
2012-10-02	23.03	23.31	22.92	23.08	266808
2012-10-03	23.10	23.13	22.70	22.96	220714
2012-10-04	23.09	23.14	22.89	23.05	275952
2012-10-05	23.13	23.13	22.30	22.51	353976
2012-10-08	22.54	22.65	22.40	22.40	173320
2012-10-09	22.48	22.50	21.61	21.63	437372
2012-10-10	21.72	21.90	21.46	21.78	246422
2012-10-11	21.92	22.09	21.64	21.83	245214
2012-10-12	21.97	21.97	21.28	21.43	304140
2012-10-15	21.33	21.53	21.33	21.46	141558
2012-10-16	21.62	21.78	21.40	21.58	194666
2012-10-17	21.62	21.76	21.45	21.65	148654
2012-10-18	21.60	22.17	21.60	21.91	194186
2012-10-19	21.86	21.86	20.90	21.20	232744
2012-10-22	21.23	21.65	21.20	21.52	184486
2012-10-23	21.16	21.54	21.16	21.24	402806
2012-10-24	21.36	21.55	21.23	21.34	252296
2012-10-25	21.49	21.58	21.13	21.35	197476
2012-10-26	21.41	21.56	21.32	21.43	146364
2012-10-31	21.28	21.65	21.08	21.56	144964
2012-11-01	21.61	21.91	21.42	21.87	188466
2012-11-02	21.97	22.26	21.70	21.70	220794
2012-11-05	21.78	21.81	21.38	21.71	137996
2012-11-06	21.72	22.15	21.64	21.87	140022
2012-11-07	21.75	21.75	21.28	21.48	170190
2012-11-08	21.50	21.50	21.26	21.31	107176
2012-11-09	21.19	21.39	21.04	21.14	124846
2012-11-12	21.26	21.43	21.20	21.25	126172
2012-11-13	21.09	21.54	21.09	21.45	97194
2012-11-14	21.43	21.72	21.27	21.49	156546
2012-11-15	21.34	21.62	21.21	21.41	216458
2012-11-16	21.31	21.63	21.23	21.56	167864
2012-11-19	21.66	21.93	21.35	21.83	158218
2012-11-20	21.73	21.91	21.67	21.88	120044
2012-11-21	21.96	22.15	21.79	21.92	88448
2012-11-23	22.02	22.16	21.95	22.16	51198
2012-11-26	22.11	22.30	21.75	21.90	235842
2012-11-27	21.95	23.36	21.75	22.87	336002
2012-11-28	22.72	22.81	22.35	22.60	143166
2012-11-29	22.74	22.87	22.01	22.83	124998
2012-11-30	22.83	23.04	22.45	22.99	151954
2012-12-03	22.94	22.94	22.49	22.55	138422
2012-12-04	22.59	22.88	22.29	22.82	334104
2012-12-05	22.92	22.92	22.34	22.37	139076
2012-12-06	22.33	22.57	22.13	22.17	107346
2012-12-07	22.26	22.80	21.98	22.77	111814
2012-12-10	22.73	22.78	22.37	22.56	122512
2012-12-11	22.70	22.87	22.46	22.63	122048
2012-12-12	22.73	22.78	22.31	22.35	128342
2012-12-13	22.32	22.48	22.29	22.40	77880
2012-12-14	22.32	22.42	22.05	22.19	158028
2012-12-17	22.20	22.50	22.04	22.50	160510
2012-12-18	22.47	22.88	22.36	22.80	174328
2012-12-19	22.75	23.25	22.62	22.96	164330
2012-12-20	22.90	23.38	22.75	23.16	131938
2012-12-21	23.04	23.04	22.27	22.30	808348
2012-12-24	22.37	22.37	22.00	22.17	141442
2012-12-26	22.23	22.37	21.95	22.00	196436
2012-12-27	23.83	23.83	21.74	21.97	196432
2012-12-28	21.83	22.50	21.80	22.23	200128
2012-12-31	19.94	20.55	19.26	20.11	923704
2013-01-02	20.25	21.00	20.20	20.89	474374
2013-01-03	20.85	20.99	20.50	20.51	314076
2013-01-04	20.50	20.64	20.34	20.52	208914
2013-01-07	20.50	20.59	20.15	20.24	338860
2013-01-08	20.25	20.38	20.19	20.33	269932
2013-01-09	20.42	20.56	20.17	20.54	312242
2013-01-10	20.53	20.71	20.31	20.56	316412
2013-01-11	20.63	20.76	20.45	20.59	208948
2013-01-14	20.54	20.60	20.42	20.57	143370
2013-01-15	20.47	20.60	20.45	20.54	179134
2013-01-16	20.45	20.72	20.42	20.67	251660
2013-01-17	20.76	20.88	20.59	20.82	134420
2013-01-18	20.86	20.86	20.75	20.81	155172
2013-01-22	20.83	20.88	20.59	20.85	190576
2013-01-23	20.83	21.07	20.80	21.06	184220
2013-01-24	21.03	21.12	20.91	21.03	107370
2013-01-25	21.05	21.09	20.86	21.08	130046
2013-01-28	21.03	21.14	20.83	20.92	153546
2013-01-29	20.88	21.09	20.88	21.08	131402
2013-01-30	21.00	21.06	20.70	20.80	152090
2013-01-31	20.73	20.97	20.61	20.84	101594
2013-02-01	20.87	21.00	20.81	20.88	155330
2013-02-04	20.78	20.96	20.54	20.59	133172
2013-02-05	20.61	20.80	20.44	20.65	240878
2013-02-06	20.55	20.91	20.55	20.81	82490
2013-02-07	20.76	20.80	20.55	20.62	140312
2013-02-08	20.61	20.88	20.56	20.64	51450
2013-02-11	20.59	20.63	20.44	20.59	97932
2013-02-12	20.57	21.00	20.52	20.88	97108
2013-02-13	20.92	20.95	20.73	20.91	132860
2013-02-14	20.84	21.38	20.84	21.27	145082
2013-02-15	21.38	21.43	20.93	20.96	127436
2013-02-19	20.95	21.01	20.45	20.53	227716
2013-02-20	20.53	20.74	20.26	20.31	150802
2013-02-21	20.34	20.51	20.26	20.45	85142
2013-02-22	20.57	20.57	20.03	20.10	151738
2013-02-25	20.21	20.40	20.01	20.04	116544
2013-02-26	20.05	20.18	19.41	19.84	304534
2013-02-27	19.80	20.13	19.54	19.95	109856
2013-02-28	19.96	20.28	19.77	20.25	187186
2013-03-01	20.12	20.42	19.89	20.41	140764
2013-03-04	20.32	20.32	19.88	19.99	227138
2013-03-05	20.00	20.39	19.83	20.33	128408
2013-03-06	20.31	20.54	20.00	20.52	136112
2013-03-07	20.46	20.46	20.21	20.42	76442
2013-03-08	20.50	20.73	20.35	20.70	105198
2013-03-11	20.59	20.72	20.39	20.61	85362
2013-03-12	20.52	20.71	20.40	20.60	214798
2013-03-13	20.60	20.95	20.60	20.91	83356
2013-03-14	20.87	21.28	20.84	21.28	171826
2013-03-15	21.27	21.29	21.03	21.13	201354
2013-03-18	20.98	21.46	20.98	21.39	126298
2013-03-19	21.36	21.84	21.21	21.73	185180
2013-03-20	21.69	21.78	21.53	21.70	97266
2013-03-21	21.56	21.62	21.04	21.24	154240
2013-03-22	21.26	21.69	21.17	21.35	157820
2013-03-25	21.29	21.44	21.06	21.16	157768
2013-03-26	21.28	21.28	20.82	20.90	194580
2013-03-27	20.76	21.24	20.60	21.17	166504
2013-03-28	21.24	21.47	20.96	21.28	142674
2013-04-01	21.36	22.42	21.06	21.36	271676
2013-04-02	21.38	21.59	21.21	21.30	212276
2013-04-03	21.35	21.58	21.21	21.46	218042
2013-04-04	21.40	21.57	21.25	21.46	157396
2013-04-05	21.18	21.40	21.17	21.31	104402
2013-04-08	21.29	21.43	21.03	21.41	99418
2013-04-09	21.32	21.56	21.05	21.07	187078
2013-04-10	21.03	21.09	20.75	20.77	253388
2013-04-11	20.81	20.92	20.65	20.75	207438
2013-04-12	20.65	20.84	20.36	20.67	240610
2013-04-15	20.50	20.84	20.23	20.62	248454
2013-04-16	20.75	20.81	20.64	20.78	133396
2013-04-17	20.77	20.77	20.48	20.61	152234
2013-04-18	20.71	20.72	20.39	20.71	109336
2013-04-19	20.70	21.13	20.65	21.04	100710
2013-04-22	21.09	21.09	20.47	20.73	139622
2013-04-23	20.84	21.11	20.74	21.11	116002
2013-04-24	21.10	21.32	21.10	21.19	139890
2013-04-25	21.16	21.35	21.05	21.28	100922
2013-04-26	21.29	21.40	21.09	21.29	87306
2013-04-29	21.17	21.23	21.05	21.19	78502
2013-04-30	21.23	21.37	21.06	21.34	77950
2013-05-01	21.34	21.35	20.57	20.78	184688
2013-05-02	20.88	21.20	20.69	20.82	130932
2013-05-03	20.97	21.21	20.65	20.74	133626
2013-05-06	20.68	20.93	20.58	20.76	82616
2013-05-07	20.81	21.23	20.50	21.21	52810
2013-05-08	21.15	21.35	21.10	21.35	71734
2013-05-09	21.39	21.51	21.32	21.46	447898
2013-05-10	21.56	21.91	21.29	21.66	300082
2013-05-13	21.70	21.81	21.53	21.65	296770
2013-05-14	21.73	21.89	21.64	21.81	163366
2013-05-15	21.76	22.17	21.72	22.08	305370
2013-05-16	22.08	22.47	21.90	22.26	125868
2013-05-17	22.39	22.50	22.26	22.30	170112
2013-05-20	22.33	22.43	21.88	22.02	237342
2013-05-21	21.99	22.42	21.86	22.33	201954
2013-05-22	22.31	22.47	21.80	21.90	133316
2013-05-23	21.82	22.36	21.81	22.13	179378
2013-05-24	22.16	22.42	22.07	22.33	67892
2013-05-28	22.54	22.70	22.33	22.53	94388
2013-05-29	22.55	22.68	22.13	22.25	87450
2013-05-30	22.28	22.51	22.28	22.42	109844
2013-05-31	22.34	22.55	22.34	22.37	156572
2013-06-03	21.98	22.67	21.98	22.46	382382
2013-06-04	22.55	22.72	22.11	22.50	690428
2013-06-05	22.55	22.55	22.28	22.35	118776
2013-06-06	22.43	22.61	22.16	22.44	149548
2013-06-07	22.59	22.82	22.47	22.61	113398
2013-06-10	22.72	23.20	22.67	23.16	163286
2013-06-11	23.31	23.46	23.03	23.27	177176
2013-06-12	23.48	23.48	23.14	23.23	126168
2013-06-13	23.21	23.41	23.13	23.31	113222
2013-06-14	23.37	23.37	23.01	23.16	51358
2013-06-17	23.34	23.44	23.06	23.16	80496
2013-06-18	23.23	23.73	23.07	23.55	95512
2013-06-19	23.60	23.64	23.06	23.09	55622
2013-06-20	22.95	23.25	22.60	22.82	106292
2013-06-21	22.91	23.47	22.90	23.39	227542
2013-06-24	23.22	23.45	23.02	23.15	98326
2013-06-25	23.34	23.38	23.03	23.10	69248
2013-06-26	23.31	23.43	22.87	22.90	142662
2013-06-27	23.07	23.84	22.95	23.74	166990
2013-06-28	23.77	23.87	23.23	23.26	272842
2013-07-01	23.41	23.95	23.33	23.68	109094
2013-07-02	23.64	23.90	23.41	23.79	79416
2013-07-03	23.64	23.80	23.44	23.68	53454
2013-07-05	23.95	24.15	23.46	24.15	79082
2013-07-08	24.15	24.50	24.15	24.44	89674
2013-07-09	24.50	24.92	24.44	24.86	115598
2013-07-10	24.89	24.99	24.79	24.87	56798
2013-07-11	25.00	25.01	24.61	24.85	84848
2013-07-12	24.91	24.95	24.48	24.82	97680
2013-07-15	24.77	25.20	24.73	25.09	97226
2013-07-16	25.12	25.25	25.00	25.11	119256
2013-07-17	25.28	25.48	25.12	25.23	91180
2013-07-18	25.35	25.63	25.23	25.45	115320
2013-07-19	25.51	25.92	24.96	25.87	137254
2013-07-22	25.74	26.09	25.69	25.94	128860
2013-07-23	26.07	26.07	25.42	25.91	78312
2013-07-24	25.95	26.22	25.17	25.18	119928
2013-07-25	25.18	25.62	24.78	25.60	125294
2013-07-26	25.53	25.71	25.23	25.53	97688
2013-07-29	25.62	26.00	25.53	25.75	155140
2013-07-30	25.90	26.00	25.50	25.78	135672
2013-07-31	25.72	25.75	25.31	25.34	146132
2013-08-01	25.47	25.47	24.47	24.58	248602
2013-08-02	24.55	25.06	24.35	25.04	105604
2013-08-05	25.09	25.28	24.98	25.26	67322
2013-08-06	25.16	25.43	24.92	25.29	138112
2013-08-07	25.17	25.29	24.84	24.96	64860
2013-08-08	25.12	25.20	24.61	24.67	87838
2013-08-09	24.71	24.91	24.44	24.54	58722
2013-08-12	24.50	24.77	24.11	24.66	55986
2013-08-13	24.75	25.03	24.47	24.63	44412
2013-08-14	24.67	24.67	24.15	24.18	82030
2013-08-15	24.05	24.05	23.44	23.94	154460
2013-08-16	23.80	24.02	23.68	23.74	73252
2013-08-19	23.67	23.98	23.51	23.56	54526
2013-08-20	23.64	23.83	23.63	23.76	102666
2013-08-21	23.76	23.78	23.19	23.21	84526
2013-08-22	23.22	23.81	23.07	23.54	47820
2013-08-23	23.51	23.58	23.20	23.43	58072
2013-08-26	23.53	23.60	23.13	23.29	59210
2013-08-27	23.19	23.21	22.76	22.78	65590
2013-08-28	22.73	23.07	22.53	22.74	49836
2013-08-29	22.75	23.19	22.75	23.00	41880
2013-08-30	23.00	23.36	22.60	22.82	69798
2013-09-03	22.96	23.13	22.73	22.92	49082
2013-09-04	21.83	23.20	21.83	23.02	139532
2013-09-05	23.02	23.35	23.00	23.21	74470
2013-09-06	23.36	23.36	22.72	22.98	90600
2013-09-09	23.12	23.75	23.01	23.68	110432
2013-09-10	23.68	23.90	23.08	23.28	131800
2013-09-11	23.24	23.38	22.87	23.32	133754
2013-09-12	23.33	23.38	22.90	23.27	85396
2013-09-13	23.37	23.84	23.28	23.61	84704
2013-09-16	23.85	23.85	23.53	23.60	55324
2013-09-17	23.70	23.89	23.61	23.73	68550
2013-09-18	23.81	24.09	23.42	24.00	67936
2013-09-19	24.11	24.11	23.74	24.07	31970
2013-09-20	24.05	24.13	23.59	23.88	353310
2013-09-23	24.10	24.27	23.88	24.16	85650
2013-09-24	24.24	24.60	24.13	24.35	98686
2013-09-25	24.44	24.66	24.30	24.62	100834
2013-09-26	24.67	24.73	24.39	24.73	94630
2013-09-27	24.60	24.70	24.27	24.46	111712
2013-09-30	24.41	24.41	23.50	24.04	303268
2013-10-01	24.00	24.24	23.69	24.19	175514
2013-10-02	24.02	24.13	23.77	23.88	105596
2013-10-03	23.78	24.18	23.73	24.07	201392
2013-10-04	24.01	24.59	23.99	24.46	134538
2013-10-07	24.25	24.47	24.17	24.30	206826
2013-10-08	24.37	24.60	24.23	24.49	205090
2013-10-09	24.49	25.06	24.48	24.67	149166
2013-10-10	24.88	25.12	24.49	25.10	223574
2013-10-11	25.00	25.50	24.94	25.46	184250
2013-10-14	25.37	25.68	25.32	25.65	67202
2013-10-15	25.46	25.62	25.34	25.45	147044
2013-10-16	25.57	25.81	25.38	25.62	160350
2013-10-17	25.58	25.87	25.58	25.78	139212
2013-10-18	25.88	25.89	25.59	25.85	102836
2013-10-21	25.88	25.88	25.59	25.75	83470
2013-10-22	25.88	26.05	25.72	25.89	122516
2013-10-23	25.73	25.94	25.51	25.82	123302
2013-10-24	25.89	26.03	25.50	25.99	139558
2013-10-25	26.05	26.38	25.82	26.38	141372
2013-10-28	26.38	26.46	25.89	26.19	156820
2013-10-29	26.16	26.24	26.02	26.09	79034
2013-10-30	26.11	26.15	25.68	25.79	79694
2013-10-31	25.76	26.00	24.95	25.37	270160
2013-11-01	25.29	25.48	24.89	25.02	223502
2013-11-04	25.09	25.67	25.09	25.57	179088
2013-11-05	25.49	26.00	25.27	25.91	90830
2013-11-06	26.02	26.50	26.02	26.11	178410
2013-11-07	26.10	26.23	25.65	25.69	110538
2013-11-08	25.66	26.20	25.66	26.05	91216
2013-11-11	26.08	26.28	25.86	26.13	142096
2013-11-12	26.00	26.22	25.49	25.97	103920
2013-11-13	25.73	25.94	25.51	25.88	127510
2013-11-14	25.79	26.05	25.67	25.89	52070
2013-11-15	25.85	25.94	25.45	25.83	120456
2013-11-18	25.81	26.24	25.63	25.91	97598
2013-11-19	25.92	26.17	25.88	26.01	85920
2013-11-20	26.01	26.16	25.78	25.96	47116
2013-11-21	26.13	26.51	25.95	26.43	73134
2013-11-22	26.55	26.93	26.40	26.78	72096
2013-11-25	26.94	27.00	26.53	26.72	129708
2013-11-26	26.69	27.43	26.69	27.23	133350
2013-11-27	27.25	27.50	26.92	27.47	141554
2013-11-29	27.50	27.81	27.37	27.48	93692
2013-12-02	27.55	27.79	27.38	27.52	121084
2013-12-03	27.43	27.80	27.38	27.66	91486
2013-12-04	27.54	27.93	27.30	27.53	114592
2013-12-05	27.51	27.80	27.36	27.47	76802
2013-12-06	27.72	28.27	27.23	28.06	110334
2013-12-09	28.04	28.18	27.72	28.06	141006
2013-12-10	27.97	27.97	27.35	27.42	134188
2013-12-11	27.44	27.71	27.26	27.32	119606
2013-12-12	27.25	27.50	27.23	27.30	110738
2013-12-13	27.36	27.65	27.21	27.40	123186
2013-12-16	27.53	27.65	27.12	27.36	170728
2013-12-17	27.28	27.46	26.87	27.09	167674
2013-12-18	27.16	27.48	26.80	27.37	141832
2013-12-19	27.27	27.30	26.58	26.67	146212
2013-12-20	26.79	28.35	26.79	28.28	393210
2013-12-23	28.47	30.08	28.47	30.05	280782
2013-12-24	29.98	30.63	29.82	30.19	185798
2013-12-26	30.38	30.67	30.16	30.31	147056
2013-12-27	30.19	30.30	30.00	30.13	174844
2013-12-30	30.25	30.66	30.02	30.19	205012
2013-12-31	30.24	30.65	30.05	30.12	136950
2014-01-02	29.98	30.07	28.10	28.70	249956
2014-01-03	28.63	29.01	28.14	28.94	245816
2014-01-06	29.05	29.05	28.46	28.49	171850
2014-01-07	28.66	28.66	28.33	28.40	120752
2014-01-08	28.29	28.52	27.77	27.92	221754
2014-01-09	28.08	28.08	27.35	27.53	243930
2014-01-10	27.63	28.07	27.51	27.71	138418
2014-01-13	27.56	27.79	26.78	27.00	258322
2014-01-14	27.00	27.21	26.00	27.07	203848
2014-01-15	27.05	27.12	26.72	26.77	161490
2014-01-16	26.83	27.09	26.51	26.58	224938
2014-01-17	26.67	27.01	26.49	26.57	140754
2014-01-21	26.63	26.82	26.48	26.68	165024
2014-01-22	26.77	26.86	26.49	26.65	184772
2014-01-23	26.61	26.63	26.19	26.31	183146
2014-01-24	26.18	26.18	25.70	25.74	179120
2014-01-27	25.68	25.85	25.50	25.50	229354
2014-01-28	25.53	25.57	25.23	25.32	179848
2014-01-29	25.00	25.11	24.62	24.71	228014
2014-01-30	24.93	25.40	24.80	25.15	103328
2014-01-31	24.67	25.41	24.45	25.19	426862
2014-02-03	25.05	25.89	24.60	24.74	403556
2014-02-04	24.76	25.18	24.76	24.96	202100
2014-02-05	24.78	25.16	24.45	24.93	199740
2014-02-06	25.00	25.37	24.85	25.03	143438
2014-02-07	24.98	25.22	24.76	25.03	153982
2014-02-10	24.95	25.22	24.81	25.14	122480
2014-02-11	25.09	25.77	24.98	25.51	146000
2014-02-12	25.46	25.70	25.15	25.38	114862
2014-02-13	25.20	25.90	25.12	25.71	144866
2014-02-14	25.75	26.10	25.60	25.92	92052
2014-02-18	25.93	26.34	25.85	26.20	159870
2014-02-19	26.04	26.41	25.91	26.01	155768
2014-02-20	26.04	26.58	25.85	26.33	168412
2014-02-21	26.49	26.56	26.15	26.23	200508
2014-02-24	26.19	26.75	26.06	26.43	176076
2014-02-25	26.34	26.51	26.01	26.07	113376
2014-02-26	26.02	26.51	26.01	26.22	82624
2014-02-27	26.05	26.32	26.01	26.15	91240
2014-02-28	26.20	26.85	26.17	26.29	230030
2014-03-03	26.55	27.87	26.29	27.74	355446
2014-03-04	27.98	28.77	27.97	28.61	849502
2014-03-05	28.46	28.94	28.35	28.88	178584
2014-03-06	28.84	29.37	28.71	29.24	172938
2014-03-07	29.48	29.48	28.83	29.11	127674
2014-03-10	29.10	29.20	28.84	29.15	114760
2014-03-11	29.10	29.25	28.36	28.82	202938
2014-03-12	28.62	29.12	28.62	29.00	211636
2014-03-13	29.17	29.34	28.95	29.13	143662
2014-03-14	28.91	29.77	28.91	29.63	170156
2014-03-17	29.73	30.04	29.73	29.85	121394
2014-03-18	29.98	30.40	29.78	30.36	187830
2014-03-19	30.24	30.33	29.68	29.90	122848
2014-03-20	29.74	30.49	29.50	29.50	275190
2014-03-21	29.60	29.80	29.18	29.48	254890
2014-03-24	29.44	29.64	29.13	29.50	89130
2014-03-25	29.56	29.56	29.04	29.27	189764
2014-03-26	29.34	29.37	28.88	28.89	153840
2014-03-27	28.92	28.92	28.34	28.46	194196
2014-03-28	28.56	29.25	28.50	28.76	553776
2014-03-31	30.50	32.11	29.85	31.39	916542
2014-04-01	31.51	32.00	31.26	31.93	317504
2014-04-02	32.00	32.00	31.32	31.41	304836
2014-04-03	31.45	31.68	31.29	31.41	172886
2014-04-04	31.57	31.63	30.74	30.84	281964
2014-04-07	30.77	31.03	30.59	30.63	246250
2014-04-08	30.69	31.26	30.64	30.71	228678
2014-04-09	30.73	31.18	30.37	30.99	125624
2014-04-10	30.93	31.13	30.33	30.53	149426
2014-04-11	30.26	30.55	29.25	30.35	110480
2014-04-14	30.66	30.95	30.00	30.33	198588
2014-04-15	30.36	30.65	29.82	30.46	137464
2014-04-16	30.74	30.95	30.54	30.75	75768
2014-04-17	30.81	31.31	30.64	31.22	126368
2014-04-21	31.22	31.43	31.06	31.29	174216
2014-04-22	31.25	31.63	31.16	31.44	219138
2014-04-23	31.51	31.61	30.83	30.97	128016
2014-04-24	31.11	31.11	30.52	30.64	153580
2014-04-25	30.60	30.76	29.92	30.09	166540
2014-04-28	29.88	30.34	29.50	30.18	159260
2014-04-29	30.42	30.42	29.31	29.44	203198
2014-04-30	29.35	29.92	29.03	29.82	155332
2014-05-01	29.82	29.82	29.01	29.51	167494
2014-05-02	29.52	29.88	29.23	29.71	104580
2014-05-05	29.54	29.81	29.44	29.61	139104
2014-05-06	29.46	29.85	29.41	29.53	195800
2014-05-07	29.50	29.61	29.17	29.58	132898
2014-05-08	29.43	29.71	29.10	29.34	158956
2014-05-09	29.12	30.20	29.09	30.11	145922
2014-05-12	30.29	31.17	30.04	31.10	230758
2014-05-13	30.94	31.25	30.33	31.11	237256
2014-05-14	31.09	31.23	30.67	31.08	173028
2014-05-15	31.03	31.31	30.77	31.27	281522
2014-05-16	31.26	31.98	31.23	31.89	220282
2014-05-19	31.88	33.47	31.88	33.46	541452
2014-05-20	33.39	34.28	33.20	34.17	563628
2014-05-21	34.25	34.99	33.84	33.93	453380
2014-05-22	34.12	34.34	33.74	33.95	225164
2014-05-23	33.95	34.40	33.88	34.23	142032
2014-05-27	34.55	34.72	34.04	34.45	253382
2014-05-28	34.53	34.61	33.78	33.95	450010
2014-05-29	34.03	34.36	34.00	34.21	274100
2014-05-30	34.37	35.06	34.10	34.88	441416
2014-06-02	35.00	35.15	34.44	34.74	333400
2014-06-03	34.68	34.92	34.22	34.79	611606
2014-06-04	34.57	36.06	34.55	35.99	333332
2014-06-05	36.19	36.53	35.33	36.26	385774
2014-06-06	36.62	36.78	36.18	36.24	246454
2014-06-09	36.10	36.24	35.31	35.53	225034
2014-06-10	35.53	35.60	34.72	35.11	244444
2014-06-11	34.88	35.04	34.29	34.58	206062
2014-06-12	34.36	34.92	34.26	34.81	174616
2014-06-13	34.72	35.09	34.43	34.86	139360
2014-06-16	34.71	35.60	34.57	35.48	162956
2014-06-17	35.32	35.91	35.32	35.60	211266
2014-06-18	35.49	36.25	35.31	36.17	180810
2014-06-19	36.38	36.38	35.44	35.80	210910
2014-06-20	35.71	36.62	35.52	36.57	496592
2014-06-23	36.47	36.57	35.89	36.05	188436
2014-06-24	36.03	36.78	35.86	36.20	278338
2014-06-25	36.00	36.42	35.86	36.35	209386
2014-06-26	36.23	36.57	36.00	36.51	159616
2014-06-27	36.23	37.19	36.23	37.11	519886
2014-06-30	36.97	37.31	36.77	37.16	219836
2014-07-01	37.15	38.10	37.15	37.65	242140
2014-07-02	37.58	38.01	37.07	37.22	219722
2014-07-03	37.29	37.86	37.29	37.78	104434
2014-07-07	37.74	38.25	37.51	37.88	220276
2014-07-08	37.89	38.24	37.10	37.34	280472
2014-07-09	37.31	37.73	37.25	37.51	134920
2014-07-10	37.00	38.00	36.44	37.98	265818
2014-07-11	37.81	38.33	37.70	38.31	221796
2014-07-14	38.76	39.34	38.70	39.22	307826
2014-07-15	39.36	39.60	38.43	38.44	166412
2014-07-16	38.42	38.91	37.88	38.51	222078
2014-07-17	38.50	38.86	38.16	38.20	227892
2014-07-18	38.15	39.37	38.00	39.25	272818
2014-07-21	39.05	39.18	38.40	38.44	245368
2014-07-22	38.50	39.65	38.50	39.64	215746
2014-07-23	39.68	39.68	38.83	38.95	180294
2014-07-24	39.17	39.79	39.06	39.39	161730
2014-07-25	39.09	39.80	39.01	39.65	233988
2014-07-28	39.84	40.96	35.65	37.73	1110196
2014-07-29	37.69	38.72	37.69	37.99	378928
2014-07-30	38.34	38.36	36.67	36.75	401638
2014-07-31	36.43	36.69	35.42	35.60	437250
2014-08-01	35.51	35.89	34.68	34.99	439308
2014-08-04	35.09	35.64	35.09	35.34	376886
2014-08-05	35.30	36.56	35.30	36.50	437238
2014-08-06	36.12	37.40	35.92	36.95	322100
2014-08-07	37.16	37.51	36.95	37.03	341116
2014-08-08	37.10	37.56	36.44	37.43	264766
2014-08-11	37.50	38.71	37.28	38.07	214884
2014-08-12	38.05	38.95	37.92	38.83	237220
2014-08-13	38.83	39.60	38.83	39.34	383918
2014-08-14	39.54	39.70	38.76	38.87	224694
2014-08-15	39.24	39.24	37.97	38.45	361836
2014-08-18	38.90	39.25	38.61	39.02	345952
2014-08-19	39.13	39.38	38.89	38.98	183446
2014-08-20	38.89	39.15	38.53	38.62	118860
2014-08-21	38.65	39.19	37.83	38.60	181244
2014-08-22	38.67	38.81	37.88	37.96	230194
2014-08-25	38.27	38.82	38.01	38.73	141194
2014-08-26	38.93	39.40	38.73	39.32	213656
2014-08-27	39.46	39.65	39.04	39.18	183048
2014-08-28	39.06	39.44	38.72	39.21	189372
2014-08-29	39.26	39.66	39.06	39.56	162372
2014-09-02	39.84	41.01	39.48	40.67	440342
2014-09-03	40.73	40.98	40.43	40.77	678418
2014-09-04	40.98	41.35	40.15	40.20	291090
2014-09-05	40.05	40.63	39.89	40.38	240434
2014-09-08	40.32	41.00	40.25	40.52	283386
2014-09-09	40.73	41.05	40.21	40.36	312516
2014-09-10	40.25	40.62	40.02	40.58	297186
2014-09-11	40.43	40.99	40.41	40.74	292730
2014-09-12	41.09	42.50	41.09	42.50	566138
2014-09-15	42.50	43.47	42.32	43.30	438642
2014-09-16	43.13	44.48	43.13	43.82	556864
2014-09-17	43.84	44.79	43.61	44.53	374186
2014-09-18	44.62	45.77	44.51	45.68	347352
2014-09-19	45.78	45.78	45.00	45.53	489786
2014-09-22	45.49	45.69	45.09	45.13	384924
2014-09-23	45.11	45.49	44.90	44.93	344116
2014-09-24	45.02	45.33	44.53	44.66	404240
2014-09-25	44.47	44.60	43.19	43.38	529044
2014-09-26	43.37	43.55	42.65	42.74	658250
2014-09-29	43.15	43.39	41.50	43.19	588596
2014-09-30	43.19	44.88	42.64	44.67	789964
2014-10-01	44.68	44.73	43.58	43.90	582836
2014-10-02	43.90	44.80	43.86	44.35	655904
2014-10-03	44.86	46.33	44.85	46.16	608450
2014-10-06	46.70	48.27	46.68	47.73	920794
2014-10-07	47.45	48.30	46.78	47.38	799464
2014-10-08	47.34	48.00	47.02	47.98	432206
2014-10-09	48.00	48.31	47.22	47.27	391100
2014-10-10	47.17	48.02	46.92	46.97	381132
2014-10-13	46.47	46.63	43.00	43.19	885012
2014-10-14	43.38	43.38	42.16	42.73	729876
2014-10-15	42.12	42.32	40.29	41.96	766946
2014-10-16	41.30	41.88	39.72	39.86	770536
2014-10-17	40.46	40.75	39.84	39.88	854572
2014-10-20	39.56	41.00	39.50	40.68	565512
2014-10-21	40.89	42.11	40.85	41.88	439696
2014-10-22	41.85	42.24	40.77	40.79	458230
2014-10-23	41.36	42.79	41.11	42.39	1013044
2014-10-24	42.50	42.83	41.66	42.53	549418
2014-10-27	41.99	42.65	41.53	41.71	460380
2014-10-28	41.56	42.62	41.56	42.62	457550
2014-10-29	42.63	43.12	42.38	42.79	422720
2014-10-30	42.78	43.62	42.77	43.48	369560
2014-10-31	44.60	44.83	43.69	43.90	562488
2014-11-03	44.19	44.55	43.10	43.32	423150
2014-11-04	43.34	43.78	43.08	43.15	514282
2014-11-05	43.56	43.95	41.81	41.91	752391
2014-11-06	41.90	43.42	41.55	43.12	360961
2014-11-07	43.50	44.03	42.88	43.03	564704
2014-11-10	43.34	43.70	42.01	42.44	491503
2014-11-11	42.48	43.03	42.26	42.69	314618
2014-11-12	42.52	42.68	41.59	41.74	366924
2014-11-13	41.63	42.19	41.09	41.69	95321
2014-11-14	41.00	41.80	39.83	41.68	591132
2014-11-17	41.78	42.44	41.77	42.17	328905
2014-11-18	42.40	42.77	42.10	42.58	315596
2014-11-19	42.60	42.88	41.81	42.71	400542
2014-11-20	42.29	42.89	42.23	42.39	268576
2014-11-21	42.98	43.07	42.00	42.46	299583
2014-11-24	42.69	42.69	41.11	41.40	638557
2014-11-25	41.42	41.49	40.70	40.82	402446
2014-11-26	40.85	41.86	40.38	41.84	402345
2014-11-28	41.76	42.54	41.70	41.88	164147
2014-12-01	42.00	42.67	41.62	41.91	399861
2014-12-02	42.09	42.64	41.51	42.60	455148
2014-12-03	42.81	43.14	42.25	42.90	819160
2014-12-04	43.00	43.10	41.67	41.84	319733
2014-12-05	41.84	43.36	41.84	43.13	423607
2014-12-08	42.89	43.45	41.91	42.69	419417
2014-12-09	42.12	43.29	41.98	42.73	430332
2014-12-10	42.69	43.06	41.53	41.86	304353
2014-12-11	41.96	42.99	41.60	42.34	164676
2014-12-12	41.99	42.34	39.89	40.23	387471
2014-12-15	40.25	40.71	38.05	38.45	767114
2014-12-16	38.14	39.20	37.80	37.91	392240
2014-12-17	38.94	42.88	38.94	42.86	903242
2014-12-18	43.57	44.26	43.01	43.95	520159
2014-12-19	44.28	44.28	43.08	43.63	974236
2014-12-22	43.76	44.37	43.15	43.90	418959
2014-12-23	44.31	44.46	43.38	44.18	453030
2014-12-24	40.61	43.11	39.51	42.45	1000411
2014-12-26	42.71	42.84	40.02	40.14	660115
2014-12-29	39.71	40.85	39.55	40.25	353760
2014-12-30	40.24	41.33	40.24	40.73	331142
2014-12-31	40.64	41.25	38.93	39.03	531224
2015-01-02	39.20	39.42	38.07	38.65	521269
2015-01-05	38.14	38.46	37.15	37.79	482464
2015-01-06	37.81	38.27	35.81	36.44	638364
2015-01-07	36.90	37.30	35.80	37.27	536726
2015-01-08	37.55	38.55	37.33	38.13	572801
2015-01-09	38.26	38.40	37.37	37.69	577634
2015-01-12	37.88	37.94	35.83	35.85	584149
2015-01-13	35.79	36.93	34.46	34.94	943816
2015-01-14	34.65	35.18	34.34	35.04	577756
2015-01-15	35.42	37.40	35.04	36.63	629373
2015-01-16	36.48	37.07	35.83	36.08	692420
2015-01-20	36.23	36.84	35.68	36.30	442493
2015-01-21	36.30	36.64	35.77	36.27	466531
2015-01-22	36.61	37.42	35.94	37.24	328836
2015-01-23	37.61	37.61	36.77	37.15	444639
2015-01-26	37.18	37.43	36.56	37.03	338749
2015-01-27	36.73	37.06	36.27	36.85	238896
2015-01-28	37.17	37.25	35.75	35.87	288617
2015-01-29	36.03	36.41	35.02	36.40	413176
2015-01-30	36.99	36.99	34.96	35.05	406764
2015-02-02	35.23	35.23	34.03	35.09	395503
2015-02-03	35.25	36.32	35.13	35.80	377377
2015-02-04	35.77	36.87	35.77	36.53	530192
2015-02-05	36.61	36.80	35.41	36.06	338280
2015-02-06	35.95	36.18	35.57	36.04	425180
2015-02-09	35.95	36.31	35.38	35.59	456216
2015-02-10	35.97	36.12	35.50	35.98	276149
2015-02-11	36.07	36.49	34.76	35.67	538752
2015-02-12	35.80	36.30	35.30	36.15	298659
2015-02-13	36.06	36.25	35.54	35.73	318462
2015-02-17	36.18	36.71	35.15	36.69	430603
2015-02-18	36.47	36.79	35.79	36.19	298357
2015-02-19	36.04	36.67	35.92	36.66	301996
2015-02-20	36.72	36.93	36.45	36.90	281438
2015-02-23	36.97	37.45	36.79	37.35	327637
2015-02-24	37.41	37.93	37.10	37.65	303423
2015-02-25	37.57	37.77	37.17	37.53	232759
2015-02-26	37.53	37.75	37.11	37.46	188356
2015-02-27	37.41	38.04	37.12	37.63	357063
2015-03-02	37.72	38.18	37.53	38.04	283067
2015-03-03	37.81	37.88	36.60	37.79	496215
2015-03-04	37.68	37.89	37.10	37.25	380305
2015-03-05	37.26	37.61	36.99	37.29	288619
2015-03-06	36.91	37.51	36.09	36.27	256413
2015-03-09	36.25	37.32	36.08	36.96	287181
2015-03-10	36.76	37.38	36.09	37.01	422683
2015-03-11	36.99	37.00	35.75	35.86	453091
2015-03-12	36.00	37.03	35.96	36.73	359146
2015-03-13	36.85	37.27	36.39	37.14	271180
2015-03-16	37.37	37.67	36.92	37.25	389344
2015-03-17	37.13	37.33	36.79	37.23	283050
2015-03-18	37.23	38.28	36.99	38.26	304991
2015-03-19	38.13	38.39	37.50	37.78	374144
2015-03-20	38.08	39.17	37.46	38.84	582973
2015-03-23	38.98	39.59	38.32	38.48	440670
2015-03-24	38.50	38.50	36.73	37.27	456106
2015-03-25	37.64	38.94	37.36	37.39	573257
2015-03-26	37.37	38.98	37.37	38.81	782412
2015-03-27	38.82	39.39	38.77	39.08	857414
2015-03-30	39.41	39.45	37.51	38.38	783888
2015-03-31	38.15	39.23	38.09	39.06	1136019
2015-04-01	39.22	39.53	38.23	39.11	695895
2015-04-02	39.10	39.95	38.71	38.74	658625
2015-04-06	38.71	39.35	38.71	39.11	442008
2015-04-07	39.19	39.31	38.89	39.01	236680
2015-04-08	39.10	39.37	38.60	38.99	357438
2015-04-09	38.88	39.13	38.14	38.98	461183
2015-04-10	39.00	40.07	38.88	39.24	565188
2015-04-13	39.27	39.73	39.00	39.19	310864
2015-04-14	39.20	40.15	39.06	39.24	413610
2015-04-15	39.29	40.52	39.29	40.36	392100
2015-04-16	40.46	40.84	40.24	40.71	390030
2015-04-17	40.49	40.49	39.40	40.00	580724
2015-04-20	40.23	41.11	40.02	40.07	598213
2015-04-21	40.50	40.96	40.33	40.60	591772
2015-04-22	41.04	41.07	40.11	40.68	841494
2015-04-23	40.57	40.93	40.21	40.75	415597
2015-04-24	40.97	41.20	40.43	41.00	470560
2015-04-27	40.95	41.09	40.66	40.95	635369
2015-04-28	41.00	47.51	41.00	45.08	2934904
2015-04-29	44.97	45.90	44.44	44.65	590937
2015-04-30	44.60	45.26	44.35	44.71	834362
2015-05-01	45.00	46.03	44.57	45.50	928542
2015-05-04	45.67	46.40	44.11	44.17	1041254
2015-05-05	44.26	44.38	42.77	43.10	813419
2015-05-06	43.67	43.93	42.83	43.49	748067
2015-05-07	43.37	43.81	42.87	43.50	771007
2015-05-08	44.01	44.15	42.96	43.00	582090
2015-05-11	44.13	50.69	43.95	49.45	3115864
2015-05-12	48.99	51.85	48.18	51.14	1762147
2015-05-13	51.26	54.07	51.26	53.44	1426808
2015-05-14	53.86	56.19	53.86	54.95	1471914
2015-05-15	54.51	54.98	52.72	54.95	1055174
2015-05-18	56.40	60.61	56.25	59.86	2176938
2015-05-19	59.85	60.72	58.00	58.30	1734510
2015-05-20	58.14	58.88	56.42	56.49	1204377
2015-05-21	56.68	57.56	56.13	56.43	949112
2015-05-22	56.40	57.90	56.01	57.45	1065782
2015-05-26	58.85	58.99	52.20	53.59	2574818
2015-05-27	54.37	56.77	53.20	56.63	1673508
2015-05-28	56.30	57.10	56.02	56.23	964569
2015-05-29	56.26	57.03	56.00	56.69	513432
2015-06-01	57.06	57.41	56.02	57.29	996216
2015-06-02	57.02	57.08	55.69	56.71	803384
2015-06-03	57.11	57.14	55.45	55.74	617682
2015-06-04	56.48	57.49	56.04	56.57	794203
2015-06-05	56.69	56.79	55.19	56.28	610621
2015-06-08	56.19	56.46	55.51	55.80	422414
2015-06-09	55.88	55.97	54.81	54.83	608404
2015-06-10	54.97	56.42	54.83	55.92	990067
2015-06-11	56.01	56.29	54.15	54.50	740649
2015-06-12	54.48	55.55	54.11	55.53	532592
2015-06-15	56.28	56.53	55.29	55.40	518032
2015-06-16	55.14	56.07	54.96	55.86	428901
2015-06-17	55.77	56.66	55.05	55.10	503387
2015-06-18	55.00	55.86	54.21	54.31	756920
2015-06-19	54.10	55.34	54.10	54.22	655803
2015-06-22	54.67	55.00	53.89	54.17	515415
2015-06-23	54.27	54.39	53.04	53.84	584399
2015-06-24	53.68	54.15	53.59	53.86	478749
2015-06-25	53.87	54.78	53.60	53.79	318784
2015-06-26	55.10	56.44	54.20	54.80	981479
2015-06-29	54.47	54.74	50.52	51.03	1090186
2015-06-30	51.31	53.23	51.31	52.20	844999
2015-07-01	52.39	53.38	51.84	53.32	557084
2015-07-02	53.51	54.13	52.00	52.81	731209
2015-07-06	52.17	53.00	51.69	52.17	453479
2015-07-07	52.15	52.89	50.85	52.80	471866
2015-07-08	52.48	53.12	51.71	52.07	564198
2015-07-09	52.70	52.97	51.69	52.30	816942
2015-07-10	53.05	54.26	52.50	54.22	487594
2015-07-13	54.96	55.82	53.86	53.91	726569
2015-07-14	53.91	54.50	53.52	53.82	511366
2015-07-15	53.29	53.74	52.20	52.81	610772
2015-07-16	53.06	54.25	52.92	53.66	624301
2015-07-17	53.57	54.09	52.86	53.89	999774
2015-07-20	50.59	54.66	47.62	54.10	3612516
2015-07-21	53.88	53.88	51.80	53.51	1036390
2015-07-22	53.51	54.21	53.21	53.76	839483
2015-07-23	54.20	54.30	52.63	52.77	492594
2015-07-24	52.97	52.97	50.94	51.51	871768
2015-07-27	51.40	54.68	51.40	54.58	711892
2015-07-28	54.89	54.89	53.68	54.33	629052
2015-07-29	54.39	55.50	53.78	54.89	428598
2015-07-30	54.46	54.97	53.87	54.55	459417
2015-07-31	54.58	55.27	53.96	54.16	403928
2015-08-03	54.52	55.44	53.91	55.11	489667
2015-08-04	54.99	56.20	54.71	55.73	474698
2015-08-05	55.96	57.94	55.74	56.89	760660
2015-08-06	56.89	56.90	54.08	54.16	609185
2015-08-07	54.05	55.17	53.57	54.54	488015
2015-08-10	55.06	55.80	53.96	55.09	398117
2015-08-11	54.64	55.98	54.37	55.45	689516
2015-08-12	54.87	55.57	53.09	53.93	656426
2015-08-13	54.34	54.67	52.50	52.52	628669
2015-08-14	52.60	52.99	51.95	52.17	681775
2015-08-17	52.21	52.47	51.83	52.12	585108
2015-08-18	51.82	52.10	51.32	51.70	386413
2015-08-19	51.17	51.48	49.70	50.20	629212
2015-08-20	50.00	50.76	49.68	49.99	590471
2015-08-21	49.31	49.97	48.65	49.67	829517
2015-08-24	47.63	48.92	44.13	47.50	930197
2015-08-25	49.22	49.36	47.21	47.76	914977
2015-08-26	48.53	48.58	46.90	48.18	998059
2015-08-27	48.84	50.74	48.72	50.42	663488
2015-08-28	50.37	50.66	49.18	50.25	436597
2015-08-31	52.46	54.16	52.11	53.12	1001898
2015-09-01	52.38	52.49	51.00	51.72	732618
2015-09-02	51.67	52.48	50.81	52.12	618742
2015-09-03	52.49	54.40	52.20	52.84	642094
2015-09-04	52.42	53.18	52.20	52.94	257854
2015-09-08	54.34	55.87	53.98	55.64	624561
2015-09-09	56.12	56.31	54.75	54.92	581882
2015-09-10	55.04	56.20	54.75	56.03	487785
2015-09-11	55.63	56.67	55.56	56.46	508405
2015-09-14	56.48	56.83	55.92	56.25	405441
2015-09-15	56.72	57.75	55.99	56.86	582069
2015-09-16	57.23	57.34	56.40	57.19	451419
2015-09-17	57.23	58.55	56.73	57.49	694405
2015-09-18	56.88	57.41	55.54	55.72	851746
2015-09-21	56.47	57.16	55.77	55.94	777208
2015-09-22	55.54	56.40	55.16	56.37	676039
2015-09-23	56.45	58.00	55.98	57.90	787728
2015-09-24	57.37	58.42	56.89	57.14	637075
2015-09-25	57.52	58.72	57.11	57.64	1046501
2015-09-28	54.69	56.46	50.27	50.63	2635491
2015-09-29	51.35	53.50	51.10	51.94	1230660
2015-09-30	52.91	55.23	52.75	54.61	1556717
2015-10-01	54.57	56.59	54.50	56.47	1339017
2015-10-02	56.35	59.50	55.78	59.48	1769789
2015-10-05	58.66	60.10	57.69	59.66	2013957
2015-10-06	59.70	59.82	57.88	58.33	1707400
2015-10-07	58.91	59.10	57.61	57.74	1275563
2015-10-08	58.16	58.47	54.44	54.50	2151042
2015-10-09	54.50	55.86	54.02	55.70	1649139
2015-10-12	56.59	56.64	54.85	55.80	819098
2015-10-13	55.93	56.88	55.84	56.17	802994
2015-10-14	56.38	56.98	55.73	56.74	910087
2015-10-15	56.59	57.00	56.02	56.78	954200
2015-10-16	56.93	60.44	56.83	60.40	1490811
2015-10-19	60.58	63.25	60.50	63.14	2145898
2015-10-20	62.45	63.00	60.53	60.90	1568006
2015-10-21	60.91	61.65	58.00	59.55	1290951
2015-10-22	59.75	61.91	59.10	61.71	841105
2015-10-23	62.34	62.44	60.16	60.31	1013580
2015-10-26	60.21	60.21	55.59	55.88	1797042
2015-10-27	55.56	55.81	52.34	52.76	2108617
2015-10-28	52.76	54.35	52.30	54.28	1810765
2015-10-29	54.03	54.78	52.50	53.35	728086
2015-10-30	53.06	53.84	52.61	53.46	821230
2015-11-02	53.88	54.85	53.42	54.73	864845
2015-11-03	54.70	57.32	54.02	57.32	1006548
2015-11-04	57.15	57.19	55.27	55.59	751995
2015-11-05	55.44	57.99	55.25	57.71	627192
2015-11-06	57.44	58.25	56.52	57.79	626055
2015-11-09	57.95	58.25	55.86	57.26	516683
2015-11-10	56.95	57.45	55.50	56.38	513256
2015-11-11	56.16	56.45	54.90	54.94	1088868
2015-11-12	54.77	55.95	54.37	55.24	546547
2015-11-13	54.95	55.23	54.14	54.17	552627
2015-11-16	54.14	54.72	53.65	53.90	706991
2015-11-17	54.11	54.64	53.05	54.42	817565
2015-11-18	54.38	56.44	54.38	56.17	613827
2015-11-19	56.42	56.42	54.82	55.60	357842
2015-11-20	56.10	57.92	56.00	56.77	714065
2015-11-23	56.50	57.85	56.11	57.15	692942
2015-11-24	57.17	57.42	55.18	55.49	553306
2015-11-25	56.01	56.46	55.47	55.88	523190
2015-11-27	55.80	56.44	55.51	55.97	271078
2015-11-30	56.36	56.50	54.11	54.51	1254459
2015-12-01	54.48	54.68	51.22	53.01	1726540
2015-12-02	52.60	52.77	50.10	50.22	2203475
2015-12-03	50.51	51.20	48.02	49.40	1225284
2015-12-04	49.50	49.75	48.23	48.97	950651
2015-12-07	48.50	48.64	47.66	48.22	702777
2015-12-08	47.84	51.00	47.32	50.96	1039475
2015-12-09	50.82	50.94	48.72	49.24	845438
2015-12-10	49.24	49.83	47.80	47.95	716784
2015-12-11	48.43	51.85	46.33	46.53	885128
2015-12-14	46.34	46.73	45.26	45.76	634465
2015-12-15	45.86	47.31	45.86	46.96	611228
2015-12-16	47.13	48.16	45.97	48.16	948235
2015-12-17	48.11	48.12	46.10	46.78	897440
2015-12-18	47.32	47.91	46.56	47.52	1517732
2015-12-21	48.30	49.24	48.02	49.20	863511
2015-12-22	49.50	50.65	48.45	48.75	1105719
2015-12-23	49.24	49.74	48.43	49.59	1379455
2015-12-24	46.50	51.60	46.10	49.49	2629934
2015-12-28	49.75	50.60	47.41	47.96	1277949
2015-12-29	48.73	49.70	47.38	47.50	1102341
2015-12-30	47.77	48.90	47.27	47.53	827433
2015-12-31	47.53	47.54	46.00	46.34	1210746
2016-01-04	45.75	47.71	45.24	47.71	954483
2016-01-05	47.49	47.75	45.30	45.54	829694
2016-01-06	45.28	46.50	45.25	45.78	797629
2016-01-07	45.05	47.20	45.01	46.98	928935
2016-01-08	46.80	47.58	45.78	46.10	951645
2016-01-11	46.50	47.00	45.83	46.86	655453
2016-01-12	47.03	47.67	46.43	47.21	545167
2016-01-13	47.48	47.62	45.95	46.56	551371
2016-01-14	46.47	47.45	45.67	46.97	614199
2016-01-15	46.38	52.00	46.38	49.39	2008320
2016-01-19	51.09	51.56	47.00	47.65	1035806
2016-01-20	47.51	47.99	44.94	47.60	1238607
2016-01-21	48.00	49.17	46.02	48.91	1217884
2016-01-22	49.54	49.80	47.09	48.63	1034125
2016-01-25	48.91	49.10	47.42	48.25	672561
2016-01-26	48.52	50.00	47.70	49.97	668211
2016-01-27	50.00	50.16	48.75	49.03	602874
2016-01-28	49.14	49.81	48.47	49.68	399852
2016-01-29	50.00	50.47	49.46	50.47	732949
2016-02-01	50.63	50.80	48.63	48.70	601204
2016-02-02	48.59	49.11	47.76	48.53	438523
2016-02-03	49.00	49.58	48.13	49.04	484437
2016-02-04	48.56	49.86	47.80	48.37	470192
2016-02-05	48.60	48.79	46.39	46.51	501219
2016-02-08	46.26	48.43	45.60	48.14	555077
2016-02-09	47.73	49.34	47.29	48.56	563241
2016-02-10	49.04	50.10	47.76	48.50	1193475
2016-02-11	47.68	48.15	46.52	47.42	954529
2016-02-12	47.42	47.93	46.37	46.91	563868
2016-02-16	47.35	48.72	46.98	48.58	611584
2016-02-17	49.48	49.95	48.19	49.04	602623
2016-02-18	49.04	50.05	49.00	49.03	781892
2016-02-19	48.90	49.60	47.25	49.35	652461
2016-02-22	49.85	51.38	49.65	50.66	916289
2016-02-23	50.58	51.01	49.69	51.01	680355
2016-02-24	50.98	52.62	50.26	52.62	799970
2016-02-25	52.85	54.28	52.67	54.11	816643
2016-02-26	54.38	54.95	52.23	52.44	779078
2016-02-29	52.83	53.95	52.48	53.38	719822
2016-03-01	54.16	54.50	52.36	53.53	791974
2016-03-02	53.28	54.92	52.49	53.53	603860
2016-03-03	54.72	55.43	54.19	55.28	702960
2016-03-04	54.20	54.96	49.90	50.38	1814130
2016-03-07	50.02	51.00	49.00	51.00	1077887
2016-03-08	51.11	51.63	50.33	51.00	686547
2016-03-09	51.58	52.85	51.44	52.32	982274
2016-03-10	53.00	53.00	50.77	51.36	644134
2016-03-11	51.75	51.87	51.11	51.41	511680
2016-03-14	51.68	51.70	50.58	50.90	575291
2016-03-15	50.90	51.01	49.94	50.35	514025
2016-03-16	50.47	52.07	50.35	51.50	523143
2016-03-17	51.32	52.57	51.05	52.28	925828
2016-03-18	52.70	52.84	51.27	52.69	833877
2016-03-21	52.75	53.00	51.57	51.69	667413
2016-03-22	51.70	52.16	50.41	51.30	827372
2016-03-23	51.89	51.91	50.10	50.50	1137967
2016-03-24	50.57	50.60	49.40	50.12	1058947
2016-03-28	53.00	55.16	51.50	54.51	2629619
2016-03-29	53.75	53.89	52.41	53.40	1114729
2016-03-30	53.66	53.66	51.32	51.51	852103
2016-03-31	51.50	51.91	50.44	51.51	964832
2016-04-01	51.41	52.26	51.15	52.01	709679
2016-04-04	52.36	52.53	51.64	51.86	481361
2016-04-05	51.54	52.07	51.42	51.92	449772
2016-04-06	52.16	52.26	51.75	52.03	738459
2016-04-07	51.94	52.35	51.86	52.07	617184
2016-04-08	52.40	52.40	50.92	51.14	730056
2016-04-11	51.09	51.90	51.03	51.34	597378
2016-04-12	51.53	52.88	51.10	52.39	522331
2016-04-13	52.62	52.67	51.11	51.97	596033
2016-04-14	51.77	51.94	51.15	51.41	508552
2016-04-15	51.31	52.00	51.01	51.94	458554
2016-04-18	51.95	52.90	51.60	52.25	619417
2016-04-19	52.49	52.68	51.15	51.49	674743
2016-04-20	51.41	52.68	51.41	51.99	542395
2016-04-21	52.02	52.10	50.04	50.18	719885
2016-04-22	50.15	51.05	50.00	50.66	562609
2016-04-25	50.50	50.94	49.70	49.82	595448
2016-04-26	49.83	50.26	49.73	50.26	605720
2016-04-27	50.18	50.50	49.85	50.41	434257
2016-04-28	50.08	50.97	50.08	50.94	521756
2016-04-29	50.92	51.07	50.52	50.76	500417
2016-05-02	50.90	52.49	50.84	52.41	822184
2016-05-03	52.27	53.06	51.55	51.89	916311
2016-05-04	51.68	52.46	51.60	52.13	645190
2016-05-05	52.27	52.96	52.20	52.43	432404
2016-05-06	52.20	52.28	50.86	51.65	727501
2016-05-09	50.51	50.71	48.10	49.00	1159492
2016-05-10	48.81	49.04	47.62	48.36	698678
2016-05-11	48.09	48.91	48.09	48.89	540069
2016-05-12	48.80	49.43	48.53	49.07	395866
2016-05-13	48.71	49.31	48.37	48.88	595179
2016-05-16	48.95	49.20	48.44	48.72	386371
2016-05-17	48.57	48.70	46.88	46.89	693665
2016-05-18	46.74	47.07	45.79	46.55	582738
2016-05-19	46.17	46.81	45.32	45.73	479752
2016-05-20	45.62	46.23	45.38	45.45	410276
2016-05-23	45.27	46.09	44.65	45.42	920623
2016-05-24	45.58	45.98	45.17	45.82	734202
2016-05-25	45.97	46.45	44.85	45.03	564961
2016-05-26	45.00	45.94	45.00	45.60	524140
2016-05-27	45.37	45.92	45.12	45.74	570765
2016-05-31	45.59	45.72	44.11	44.50	753983
2016-06-01	44.52	45.23	43.95	45.11	1033108
2016-06-02	45.20	45.56	44.00	44.54	720404
2016-06-03	44.50	44.95	44.08	44.43	481273
2016-06-06	44.32	44.73	43.81	43.89	532877
2016-06-07	43.76	44.16	42.91	42.95	1010072
2016-06-08	42.95	42.95	41.80	42.42	1024691
2016-06-09	42.13	43.04	41.55	43.00	636173
2016-06-10	43.09	43.17	41.73	42.04	463419
2016-06-13	41.80	41.90	40.35	40.50	1002360
2016-06-14	40.31	40.59	39.60	40.26	738589
2016-06-15	40.15	40.52	40.05	40.11	388126
2016-06-16	40.92	42.42	40.51	41.19	966150
2016-06-17	41.33	41.49	40.31	40.81	983116
2016-06-20	41.26	41.67	40.60	40.60	691890
2016-06-21	40.91	41.40	40.75	41.01	542490
2016-06-22	41.30	41.30	40.87	41.00	457440
2016-06-23	41.50	41.89	41.15	41.67	552838
2016-06-24	40.88	42.04	40.75	41.82	725488
2016-06-27	41.58	43.18	41.50	41.77	1128667
2016-06-28	42.04	42.96	41.52	41.91	733947
2016-06-29	42.31	43.75	42.18	43.45	572911
2016-06-30	43.95	44.75	43.72	44.32	819381
2016-07-01	44.65	45.10	44.34	44.59	470722
2016-07-05	45.21	45.48	44.43	44.48	675609
2016-07-06	44.53	45.65	44.06	45.23	546315
2016-07-07	46.06	46.09	44.95	45.19	681254
2016-07-08	45.71	45.82	45.20	45.62	495935
2016-07-11	45.57	46.11	45.35	45.68	502989
2016-07-12	45.86	46.18	45.45	45.53	487554
2016-07-13	45.53	46.00	45.40	45.75	450065
2016-07-14	45.97	46.08	44.61	44.78	454922
2016-07-15	44.68	45.00	43.91	44.15	551943
2016-07-18	44.65	46.71	44.04	44.18	1743138
2016-07-19	44.00	44.41	41.55	41.77	1484016
2016-07-20	41.77	41.90	40.02	41.30	1880922
2016-07-21	41.30	41.58	40.55	41.33	1008707
2016-07-22	41.54	41.84	40.50	40.58	748296
2016-07-25	40.58	41.58	40.58	40.89	733673
2016-07-26	41.06	41.53	40.60	40.97	573808
2016-07-27	40.98	41.03	40.50	40.85	518806
2016-07-28	40.94	41.09	40.45	40.49	439232
2016-07-29	40.44	42.40	40.41	41.90	836560
2016-08-01	42.13	42.33	41.31	41.54	616722
2016-08-02	41.50	41.88	41.05	41.46	536512
2016-08-03	41.68	43.61	41.60	42.55	814665
2016-08-04	42.70	43.04	42.24	42.81	437335
2016-08-05	42.85	43.40	42.82	43.39	565954
2016-08-08	43.46	43.74	43.14	43.41	445654
2016-08-09	43.18	44.24	43.11	43.13	716640
2016-08-10	43.21	43.31	42.25	42.81	389144
2016-08-11	42.76	42.80	41.57	41.93	929072
2016-08-12	42.15	42.41	41.71	42.05	418856
2016-08-15	42.14	42.60	42.10	42.19	466184
2016-08-16	42.20	42.27	41.80	41.83	422614
2016-08-17	42.01	43.27	41.78	43.24	523358
2016-08-18	43.44	43.93	43.38	43.70	430102
2016-08-19	43.80	43.92	43.30	43.71	377142
2016-08-22	43.91	44.00	43.62	43.85	416525
2016-08-23	44.08	44.57	43.43	44.21	437389
2016-08-24	44.45	44.64	44.00	44.26	600284
2016-08-25	44.39	44.63	44.13	44.41	408509
2016-08-26	44.55	44.59	43.44	44.08	625813
2016-08-29	44.00	45.16	44.00	45.07	491351
2016-08-30	45.24	46.27	44.94	46.15	706279
2016-08-31	45.92	46.47	45.12	45.94	1170906
2016-09-01	45.88	45.88	43.93	44.06	649752
2016-09-02	44.25	45.25	43.75	43.78	561901
2016-09-06	43.75	44.39	43.75	44.38	342252
2016-09-07	44.25	44.74	44.02	44.72	356232
2016-09-08	44.73	44.99	44.38	44.68	295618
2016-09-09	44.50	44.96	43.43	43.46	445622
2016-09-12	43.70	44.10	43.43	44.03	318844
2016-09-13	44.00	44.00	43.49	43.70	343639
2016-09-14	43.52	43.76	42.43	42.82	420818
2016-09-15	42.82	42.98	42.20	42.43	478392
2016-09-16	42.47	42.83	42.24	42.24	599155
2016-09-19	42.24	43.00	42.22	42.88	376501
2016-09-20	42.95	43.32	42.21	42.23	222114
2016-09-21	42.18	42.72	42.05	42.72	344790
2016-09-22	43.01	43.42	42.17	42.21	450059
2016-09-23	42.00	42.48	41.99	42.17	533452
2016-09-26	40.35	42.55	40.00	41.08	1613794
2016-09-27	40.66	40.95	40.36	40.80	943613
2016-09-28	40.90	40.93	39.84	40.34	1078127
2016-09-29	39.85	40.23	39.32	39.68	986675
2016-09-30	39.48	39.79	38.39	38.54	1069014
2016-10-03	38.05	38.40	37.11	38.27	1734981
2016-10-04	38.00	38.39	37.92	38.02	1450885
2016-10-05	37.84	38.75	37.52	38.25	942459
2016-10-06	38.01	38.82	38.01	38.56	399210
2016-10-07	38.56	39.06	37.85	38.59	691274
2016-10-10	38.50	38.99	38.47	38.90	368292
2016-10-11	38.99	39.10	38.46	38.65	399613
2016-10-12	38.46	38.79	37.99	38.03	363200
2016-10-13	37.78	38.81	37.78	38.45	387124
2016-10-14	38.40	38.87	38.33	38.42	284077
2016-10-17	38.36	38.50	37.92	37.93	394489
2016-10-18	38.01	38.20	37.60	37.64	334582
2016-10-19	37.50	37.71	37.22	37.63	389725
2016-10-20	37.48	37.56	36.62	36.90	764379
2016-10-21	36.92	37.06	36.45	37.05	493639
2016-10-24	37.00	38.18	36.75	38.00	417280
2016-10-25	38.00	38.18	37.90	37.97	310378
2016-10-26	37.85	37.93	37.27	37.41	224369
2016-10-27	37.40	38.03	37.28	37.69	265776
2016-10-28	37.59	38.50	37.49	38.16	405738
2016-10-31	37.90	39.00	37.85	38.65	398186
2016-11-01	38.40	38.65	37.85	38.15	372778
2016-11-02	37.95	38.50	37.80	37.85	247789
2016-11-03	37.65	38.15	37.08	37.30	317625
2016-11-04	37.05	37.30	35.65	36.50	759750
2016-11-07	36.50	38.05	36.50	37.30	301333
2016-11-08	37.10	37.60	36.50	36.75	388718
2016-11-09	36.20	38.30	36.06	38.05	272557
2016-11-10	38.30	39.70	38.10	39.45	406186
2016-11-11	39.40	41.45	39.30	40.95	595028
2016-11-14	41.15	42.23	40.65	41.95	483426
2016-11-15	41.85	41.95	40.11	40.15	345886
2016-11-16	40.15	40.55	39.60	39.75	442615
2016-11-17	39.60	40.20	39.40	39.95	136177
2016-11-18	39.85	40.60	39.75	40.00	270320
2016-11-21	39.80	40.05	39.65	39.95	303710
2016-11-22	40.05	40.50	39.80	39.98	289676
2016-11-23	39.75	39.95	39.55	39.75	177653
2016-11-25	39.60	40.35	39.60	40.35	180174
2016-11-28	40.05	41.21	40.00	40.95	350784
2016-11-29	40.85	41.00	39.90	40.00	233958
2016-11-30	40.10	40.98	39.85	40.70	249780
2016-12-01	40.25	41.50	40.20	40.95	391711
2016-12-02	40.60	40.65	38.85	39.65	361752
2016-12-05	39.55	40.65	39.40	39.75	282624
2016-12-06	39.75	40.10	39.26	39.65	362332
2016-12-07	39.30	40.60	39.00	40.40	246333
2016-12-08	39.85	40.70	39.50	39.70	309722
2016-12-09	39.00	40.60	39.00	40.20	472336
2016-12-12	39.95	40.70	39.95	40.55	619883
2016-12-13	40.50	42.50	40.50	42.25	598000
2016-12-14	42.25	42.35	40.35	40.80	428138
2016-12-15	40.75	41.78	40.70	41.25	508055
2016-12-16	41.30	43.65	40.85	41.30	1566571
2016-12-19	43.40	43.45	42.45	43.05	563505
2016-12-20	42.90	43.40	42.45	43.25	306384
2016-12-21	43.50	43.85	42.65	42.70	369011
2016-12-22	42.40	42.90	41.90	42.00	340070
2016-12-23	41.15	45.93	40.97	44.95	1596632
2016-12-27	44.75	46.15	44.21	45.45	587284
2016-12-28	45.05	45.40	43.50	44.45	504803
2016-12-29	44.55	44.95	43.40	43.70	385849
2016-12-30	43.65	44.55	43.20	44.18	392342
2017-01-03	44.00	44.32	42.70	43.75	563308
2017-01-04	43.60	44.95	43.50	44.05	435408
2017-01-05	44.15	44.50	43.00	43.90	388507
2017-01-06	43.95	44.00	42.96	43.05	305904
2017-01-09	43.05	44.40	42.45	44.15	570073
2017-01-10	44.15	44.40	43.35	43.60	708348
2017-01-11	43.70	45.75	43.63	44.45	599415
2017-01-12	44.10	44.35	42.85	42.95	541913
2017-01-13	43.15	43.95	42.80	43.00	317044
2017-01-17	42.75	43.65	42.45	43.40	564665
2017-01-18	43.30	43.85	42.35	43.75	448139
2017-01-19	43.95	43.95	42.75	43.10	254121
2017-01-20	43.20	43.65	43.15	43.50	364561
2017-01-23	43.15	44.20	43.15	43.75	269393
2017-01-24	43.80	44.10	43.35	43.40	201034
2017-01-25	43.15	43.58	42.50	42.75	313938
2017-01-26	42.65	43.00	42.10	42.20	196752
2017-01-27	42.20	42.50	41.30	41.40	269958
2017-01-30	41.30	42.00	40.90	41.55	264343
2017-01-31	41.40	41.95	41.40	41.70	478437
2017-02-01	41.75	42.35	41.61	42.05	398877
2017-02-02	42.00	42.60	41.75	41.85	243338
2017-02-03	41.85	42.05	41.10	41.15	326709
2017-02-06	41.15	41.25	39.40	39.60	572290
2017-02-07	39.55	39.60	38.85	39.05	441835
2017-02-08	38.90	39.05	37.95	38.85	360181
2017-02-09	38.75	40.25	38.50	39.85	418499
2017-02-10	40.00	40.13	39.20	39.40	376620
2017-02-13	39.45	40.05	39.20	39.20	338851
2017-02-14	39.20	39.30	38.55	39.05	389428
2017-02-15	38.90	39.65	38.90	39.20	342288
2017-02-16	39.20	39.60	38.65	38.95	360430
2017-02-17	38.80	38.95	38.15	38.65	351783
2017-02-21	38.55	39.20	38.30	38.45	659933
2017-02-22	38.30	38.65	38.00	38.40	304078
2017-02-23	38.50	38.85	38.00	38.10	261794
2017-02-24	37.90	38.20	37.55	37.95	410002
2017-02-27	37.80	38.20	37.60	38.05	527528
2017-02-28	37.90	38.45	37.75	37.95	358757
2017-03-01	38.20	38.70	38.00	38.10	381855
2017-03-02	38.00	38.25	37.25	37.40	352745
2017-03-03	37.25	37.75	37.15	37.40	284819
2017-03-06	37.35	37.85	36.80	37.80	593827
2017-03-07	37.75	38.00	37.00	37.15	298441
2017-03-08	37.20	38.45	37.00	37.95	489255
2017-03-09	38.00	39.10	38.00	38.85	415509
2017-03-10	38.90	39.08	38.35	38.80	288432
2017-03-13	38.70	38.90	38.20	38.35	293909
2017-03-14	39.20	39.20	38.00	38.15	161143
2017-03-15	38.15	38.80	37.55	38.50	299454
2017-03-16	38.50	39.05	38.15	39.00	336734
2017-03-17	38.80	39.05	38.40	38.50	399838
2017-03-20	38.35	39.35	38.05	39.20	338300
2017-03-21	39.25	39.70	39.00	39.20	466678
2017-03-22	39.00	39.25	37.03	37.15	598522
2017-03-23	37.25	37.40	36.93	37.30	385232
2017-03-24	37.15	37.50	36.90	37.35	509916
2017-03-27	35.10	37.95	35.10	37.50	940713
2017-03-28	37.05	37.70	36.60	37.55	872010
2017-03-29	37.35	37.70	36.75	37.05	764695
2017-03-30	36.95	37.25	36.43	36.80	465307
2017-03-31	36.60	37.20	36.60	36.80	558813
2017-04-03	37.05	37.55	36.35	36.35	423042
2017-04-04	36.30	36.95	35.81	36.80	484141
2017-04-05	36.85	37.38	36.58	36.65	406415
2017-04-06	36.70	37.95	36.65	37.70	465527
2017-04-07	37.55	37.90	37.15	37.20	320821
2017-04-10	37.05	38.05	37.01	38.00	349102
2017-04-11	37.75	38.63	37.75	38.50	434189
2017-04-12	38.60	38.81	38.10	38.60	300472
2017-04-13	38.45	38.63	37.93	38.58	263557
2017-04-17	38.55	38.85	38.30	38.60	328665
2017-04-18	38.25	38.65	38.25	38.45	235277
2017-04-19	38.35	38.90	38.35	38.50	312158
2017-04-20	38.40	39.00	38.33	39.00	256381
2017-04-21	38.55	39.78	38.55	39.55	443934
2017-04-24	39.90	39.90	38.80	38.80	562849
2017-04-25	38.70	38.95	38.14	38.70	921456
2017-04-26	38.70	39.45	38.65	38.70	430954
2017-04-27	38.60	38.90	38.10	38.80	610900
2017-04-28	38.65	38.90	37.65	37.75	841682
2017-05-01	37.70	37.95	36.95	37.05	609693
2017-05-02	37.00	37.05	36.30	36.70	402587
2017-05-03	36.60	36.80	36.35	36.70	226470
2017-05-04	36.70	37.30	36.47	37.15	271379
2017-05-05	37.10	37.85	37.03	37.85	779455
2017-05-08	37.70	37.90	37.45	37.80	210683
2017-05-09	37.75	38.10	37.30	37.30	271277
2017-05-10	37.20	37.40	36.95	37.05	163018
2017-05-11	36.90	37.55	36.60	37.45	213730
2017-05-12	37.30	37.50	37.00	37.15	231015
2017-05-15	37.00	37.90	37.00	37.65	235621
2017-05-16	37.70	37.90	37.55	37.70	193642
2017-05-17	37.50	38.38	37.41	38.20	264246
2017-05-18	38.00	38.70	38.00	38.60	157673
2017-05-19	38.50	39.05	38.25	38.90	241628
2017-05-22	39.00	40.15	38.86	40.05	361386
2017-05-23	40.20	40.45	39.95	40.35	302222
2017-05-24	40.20	40.88	40.20	40.40	355579
2017-05-25	40.40	41.28	40.25	41.25	409629
2017-05-26	41.25	41.43	40.55	40.65	335103
2017-05-30	39.65	39.70	37.93	38.00	497361
2017-05-31	38.00	38.20	37.10	37.20	511024
2017-06-01	37.05	37.90	36.71	37.80	221097
2017-06-02	37.75	38.75	37.75	38.55	231246
2017-06-05	38.35	39.15	38.10	38.75	244037
2017-06-06	38.70	38.70	37.98	38.45	264849
2017-06-07	38.30	38.90	38.05	38.20	281603
2017-06-08	38.15	38.50	37.95	38.25	250025
2017-06-09	38.45	38.70	38.15	38.50	318064
2017-06-12	38.30	40.03	38.28	39.70	285359
2017-06-13	39.55	39.75	38.73	39.50	236656
2017-06-14	39.30	39.80	39.05	39.65	220266
2017-06-15	39.40	39.60	39.05	39.10	147972
2017-06-16	37.65	37.85	35.30	37.35	858682
2017-06-19	37.30	38.00	36.60	38.00	370992
2017-06-20	37.90	38.00	37.35	37.60	322411
2017-06-21	37.45	37.88	37.36	37.75	243416
2017-06-22	37.65	38.30	37.40	37.70	364428
2017-06-23	37.65	38.35	37.60	38.10	1016740
2017-06-26	38.20	38.53	38.05	38.20	180207
2017-06-27	38.05	38.53	37.70	38.15	204078
2017-06-28	38.15	38.80	37.85	38.80	263502
2017-06-29	38.70	39.75	38.60	39.20	325833
2017-06-30	39.15	39.70	39.00	39.60	242228
2017-07-03	39.55	40.20	39.20	39.35	187925
2017-07-05	39.35	39.50	38.90	39.05	225960
2017-07-06	39.00	39.00	38.15	38.30	453506
2017-07-07	38.15	38.73	38.15	38.45	346747
2017-07-10	37.95	38.40	36.05	36.35	497998
2017-07-11	36.20	36.62	35.66	36.10	510308
2017-07-12	36.20	36.35	35.70	36.25	413366
2017-07-13	36.05	36.70	35.85	36.60	417281
2017-07-14	36.50	36.55	35.95	36.20	347608
2017-07-17	36.05	36.13	35.00	35.55	515766
2017-07-18	35.45	35.53	35.05	35.45	370306
2017-07-19	35.30	35.65	35.15	35.55	294100
2017-07-20	35.40	36.10	35.40	36.10	342926
2017-07-21	36.50	37.20	36.03	37.10	477934
2017-07-24	34.55	35.45	33.40	34.85	978533
2017-07-25	34.65	37.10	34.60	37.05	511633
2017-07-26	36.90	38.00	36.30	37.50	308574
2017-07-27	37.40	38.30	37.35	38.05	316330
2017-07-28	38.50	39.09	37.95	38.35	324173
2017-07-31	38.30	38.70	37.40	38.15	322828
2017-08-01	38.15	38.28	37.50	38.00	280428
2017-08-02	37.95	38.40	37.60	37.90	221073
2017-08-03	37.80	38.40	37.55	37.60	171679
2017-08-04	37.60	37.75	36.65	36.70	289483
2017-08-07	36.55	37.45	36.45	36.85	266123
2017-08-08	36.65	37.25	35.95	36.20	248488
2017-08-09	36.10	36.45	35.55	35.75	276055
2017-08-10	35.65	36.57	35.65	36.10	148966
2017-08-11	35.95	36.65	35.85	36.30	206556
2017-08-14	36.40	37.23	36.15	37.05	263578
2017-08-15	37.00	37.05	36.45	36.50	185637
2017-08-16	36.35	36.90	35.65	35.75	292946
2017-08-17	35.65	36.10	35.36	35.60	267699
2017-08-18	35.35	35.58	35.05	35.30	326636
2017-08-21	35.30	35.40	34.35	34.45	453510
2017-08-22	34.30	35.25	34.30	35.15	243207
2017-08-23	35.15	35.45	34.80	34.85	214501
2017-08-24	34.80	34.90	34.18	34.40	244663
2017-08-25	34.30	34.60	34.03	34.60	248033
2017-08-28	34.60	36.50	34.55	36.30	437445
2017-08-29	36.10	36.20	35.20	35.90	336661
2017-08-30	35.75	36.28	35.70	36.20	284477
2017-08-31	36.10	36.50	35.95	36.45	302920
2017-09-01	36.40	36.45	35.48	35.65	229131
2017-09-05	35.55	37.20	35.55	37.10	355341
2017-09-06	36.90	37.15	36.10	37.10	484231
2017-09-07	37.10	37.55	36.50	36.95	214642
2017-09-08	36.85	37.65	36.70	37.40	262209
2017-09-11	37.30	38.85	37.15	38.25	412451
2017-09-12	38.25	38.50	37.75	37.95	309127
2017-09-13	37.80	38.10	37.75	37.95	286395
2017-09-14	37.85	38.05	37.55	38.00	258436
2017-09-15	38.15	39.83	37.55	39.40	523158
2017-09-18	39.25	40.40	39.25	39.85	346872
2017-09-19	39.70	40.30	39.45	39.60	290936
2017-09-20	39.40	41.60	39.15	41.55	491555
2017-09-21	41.30	41.40	40.35	41.15	259684
2017-09-22	41.20	41.70	40.80	40.95	329890
2017-09-25	40.90	41.30	40.45	40.80	225032
2017-09-26	40.60	40.95	40.10	40.70	359756
2017-09-27	40.55	40.80	40.10	40.80	267182
2017-09-28	40.75	40.85	40.46	40.70	182951
2017-09-29	40.75	42.20	40.74	41.10	585097
2017-10-02	38.60	42.50	38.51	41.65	678382
2017-10-03	43.60	44.85	42.35	43.50	1036168
2017-10-04	43.65	44.70	43.61	44.60	501955
2017-10-05	44.50	45.00	43.30	43.45	440359
2017-10-06	43.50	43.60	42.15	42.35	412166
2017-10-09	42.20	43.10	42.20	42.70	224918
2017-10-10	42.75	42.90	42.08	42.30	204660
2017-10-11	41.90	42.55	41.40	41.80	328246
2017-10-12	41.65	42.05	41.35	41.60	191448
2017-10-13	41.55	41.90	41.10	41.30	248983
2017-10-16	41.05	42.60	41.05	42.38	256662
2017-10-17	42.30	42.78	41.61	42.25	199135
2017-10-18	42.05	42.80	41.66	42.30	197540
2017-10-19	42.00	42.60	41.63	41.95	235746
2017-10-20	42.05	42.40	41.50	42.30	218486
2017-10-23	42.15	42.70	42.05	42.45	221302
2017-10-24	42.65	43.35	42.60	43.15	207177
2017-10-25	43.05	43.70	42.60	43.50	194054
2017-10-26	43.55	44.65	43.13	44.60	329806
2017-10-27	44.50	45.10	44.15	44.80	317583
2017-10-30	44.70	45.13	43.91	44.30	207898
2017-10-31	44.35	45.25	44.25	45.00	293450
2017-11-01	45.00	45.20	43.75	43.80	351568
2017-11-02	43.70	44.00	43.21	43.70	172575
2017-11-03	43.65	44.60	43.60	44.40	272709
2017-11-06	44.25	44.40	43.30	43.58	160642
2017-11-07	43.40	44.05	43.30	44.00	204693
2017-11-08	43.80	44.70	43.65	44.65	189376
2017-11-09	44.40	44.75	43.95	44.30	187580
2017-11-10	44.25	44.40	43.30	44.05	331318
2017-11-13	43.95	44.90	43.78	44.05	200418
2017-11-14	43.85	44.50	43.70	44.30	191461
2017-11-15	44.05	44.50	43.90	44.15	242306
2017-11-16	44.40	45.90	44.35	45.85	496006
2017-11-17	45.60	46.65	45.40	46.00	412041
2017-11-20	45.80	47.25	45.49	47.15	285980
2017-11-21	47.30	48.00	47.10	47.75	301443
2017-11-22	47.65	47.75	46.95	47.30	191002
2017-11-24	47.50	47.50	46.75	47.15	119750
2017-11-27	47.10	47.65	46.83	47.60	220913
2017-11-28	47.50	48.85	47.25	48.50	252751
2017-11-29	48.30	49.75	47.20	49.65	351118
2017-11-30	49.70	50.40	48.01	49.75	512855
2017-12-01	49.75	49.85	48.30	49.55	360643
2017-12-04	49.65	49.65	47.43	47.45	506137
2017-12-05	47.60	48.00	46.50	46.70	326346
2017-12-06	46.70	47.20	45.20	45.35	472660
2017-12-07	45.50	45.70	44.90	45.00	327881
2017-12-08	45.30	46.85	45.15	46.45	583867
2017-12-11	46.50	46.50	44.70	45.15	271021
2017-12-12	45.00	45.70	44.75	45.05	242808
2017-12-13	45.05	45.20	44.45	44.75	234108
2017-12-14	44.55	44.85	44.05	44.20	310847
2017-12-15	44.15	44.83	43.80	44.30	934644
2017-12-18	44.50	45.15	44.21	44.80	383609
2017-12-19	44.95	45.00	43.55	43.65	309175
2017-12-20	43.85	44.40	43.18	44.30	206955
2017-12-21	44.30	44.75	43.90	43.95	164964
2017-12-22	44.90	45.85	43.85	43.90	308581
2017-12-26	43.95	44.70	43.75	44.20	198167
2017-12-27	44.50	45.13	44.40	44.55	173752
2017-12-28	44.50	44.55	43.85	44.40	200700
2017-12-29	44.45	44.95	44.45	44.45	198540
2018-01-02	44.50	44.50	43.10	43.50	261936
2018-01-03	43.35	43.85	42.95	43.45	300496
2018-01-04	43.55	44.35	43.53	43.80	380041
2018-01-05	41.85	41.96	39.50	40.80	1307892
2018-01-08	40.85	43.95	40.85	43.65	957316
2018-01-09	43.50	44.40	43.15	43.80	477279
2018-01-10	43.70	44.10	42.40	43.75	623454
2018-01-11	44.00	45.55	43.90	45.45	515273
2018-01-12	45.20	45.60	43.35	44.20	492562
2018-01-16	44.25	45.05	43.46	44.00	282681
2018-01-17	44.00	45.00	43.95	44.65	254039
2018-01-18	44.55	45.50	43.25	43.40	383469
2018-01-19	43.40	43.80	42.80	43.15	437285
2018-01-22	43.00	43.55	42.60	43.20	255400
2018-01-23	43.00	43.65	42.60	42.70	338075
2018-01-24	42.85	43.08	41.80	42.80	337032
2018-01-25	42.80	43.05	42.25	43.00	482643
2018-01-26	42.95	43.30	42.45	43.00	348594
2018-01-29	42.95	43.23	42.50	42.80	335944
2018-01-30	42.60	42.95	42.23	42.55	162658
2018-01-31	42.45	43.00	42.35	42.55	181476
2018-02-01	42.35	42.65	41.85	42.35	216779
2018-02-02	42.15	42.28	41.05	41.15	335584
2018-02-05	40.85	41.70	40.25	40.30	309178
2018-02-06	39.95	41.08	39.90	40.40	453604
2018-02-07	40.45	42.25	40.45	41.95	394567
2018-02-08	42.00	42.25	41.10	41.10	263768
2018-02-09	41.35	41.85	40.30	41.10	402630
2018-02-12	41.00	41.55	40.65	41.00	377043
2018-02-13	40.75	41.35	40.21	41.15	295887
2018-02-14	40.95	42.35	40.95	42.15	592645
2018-02-15	42.20	42.70	41.60	42.55	197487
2018-02-16	42.40	42.85	42.00	42.65	275036
2018-02-20	42.45	43.00	42.15	42.80	392561
2018-02-21	42.95	43.55	42.80	43.00	256242
2018-02-22	43.05	43.25	42.50	42.65	261124
2018-02-23	42.85	43.65	42.75	43.65	158207
2018-02-26	43.60	43.85	43.15	43.70	137059
2018-02-27	43.55	43.95	43.35	43.35	394950
2018-02-28	43.30	43.65	42.40	42.60	339801
2018-03-01	42.45	43.00	42.25	42.60	327595
2018-03-02	42.30	43.60	42.30	43.50	180698
2018-03-05	43.35	43.93	43.20	43.65	200810
2018-03-06	43.65	44.40	43.10	44.35	206689
2018-03-07	44.10	44.48	43.55	44.35	213679
2018-03-08	44.40	44.65	43.60	43.75	249814
2018-03-09	44.00	44.55	43.90	44.10	323808
2018-03-12	44.10	44.60	43.73	44.35	243123
2018-03-13	44.60	44.85	44.25	44.45	158857
2018-03-14	44.45	44.75	44.33	44.65	191955
2018-03-15	44.55	44.70	43.93	44.10	228731
2018-03-16	44.15	45.35	44.15	45.20	370504
2018-03-19	45.00	45.50	44.75	45.35	247076
2018-03-20	45.30	45.65	44.70	45.15	266494
2018-03-21	45.00	45.15	44.45	45.00	221109
2018-03-22	45.00	45.25	44.40	44.45	360367
2018-03-23	44.80	45.40	44.45	44.95	281345
2018-03-26	45.25	46.60	45.10	46.55	400329
2018-03-27	46.65	46.75	45.73	45.85	274596
2018-03-28	45.95	46.40	45.50	45.60	583626
2018-03-29	45.65	46.00	43.65	43.70	746926
2018-04-02	44.10	44.10	41.15	43.30	977205
2018-04-03	44.50	46.15	44.40	45.95	1118678
2018-04-04	45.90	48.40	45.90	47.95	634311
2018-04-05	48.00	48.25	46.20	47.10	408926
2018-04-06	47.00	47.75	46.65	46.70	338589
2018-04-09	46.70	46.90	46.05	46.30	325476
2018-04-10	46.55	46.85	46.05	46.20	379118
2018-04-11	46.05	47.05	46.05	46.65	262936
2018-04-12	46.80	46.85	46.25	46.70	146889
2018-04-13	46.90	48.13	46.35	48.00	451962
2018-04-16	47.80	49.25	47.63	48.35	503424
2018-04-17	48.55	49.50	48.05	49.45	433190
2018-04-18	49.50	49.70	49.16	49.55	285373
2018-04-19	49.55	49.85	48.50	49.10	300578
2018-04-20	49.15	49.96	49.00	49.70	470986
2018-04-23	49.70	50.20	48.70	49.85	440434
2018-04-24	50.05	50.10	49.15	49.75	235976
2018-04-25	49.65	50.45	47.71	49.95	299642
2018-04-26	50.20	50.20	49.30	49.85	321056
2018-04-27	49.85	50.00	48.85	49.00	286599
2018-04-30	49.25	49.30	48.50	48.70	341797
2018-05-01	48.50	48.75	46.65	47.55	331934
2018-05-02	47.60	47.60	46.65	46.80	249575
2018-05-03	46.80	47.40	46.00	46.05	239694
2018-05-04	45.85	47.00	45.60	46.35	306664
2018-05-07	46.60	47.40	46.60	47.20	231952
2018-05-08	47.00	47.90	47.00	47.90	215268
2018-05-09	47.85	48.15	47.50	47.85	243499
2018-05-10	47.85	48.25	47.85	47.95	153861
2018-05-11	48.00	48.05	47.55	47.80	94863
2018-05-14	47.55	47.95	46.88	46.95	218905
2018-05-15	46.90	47.45	46.50	47.35	228640
2018-05-16	47.35	48.35	46.90	47.75	265279
2018-05-17	47.70	48.20	47.70	47.85	204414
2018-05-18	47.90	47.90	46.95	47.55	211723
2018-05-21	47.55	48.10	46.50	47.35	170033
2018-05-22	47.50	47.75	47.15	47.25	140393
2018-05-23	47.15	47.53	46.98	47.30	157268
2018-05-24	47.20	47.33	46.80	47.00	183403
2018-05-25	47.00	47.81	46.88	47.00	162547
2018-05-29	46.85	47.95	46.80	47.85	283270
2018-05-30	47.75	48.70	47.75	48.40	268642
2018-05-31	48.45	48.50	47.65	48.05	239137
2018-06-01	48.25	48.25	46.60	46.80	372960
2018-06-04	47.00	47.28	46.25	46.40	385110
2018-06-05	46.55	49.65	46.55	49.60	897153
2018-06-06	49.50	49.50	47.95	48.40	244723
2018-06-07	48.45	48.85	48.05	48.50	184238
2018-06-08	48.70	49.50	48.55	49.35	219661
2018-06-11	49.30	49.88	49.30	49.75	158923
2018-06-12	49.90	49.95	49.00	49.30	192234
2018-06-13	49.30	50.80	49.15	50.50	421305
2018-06-14	50.60	51.20	50.33	50.65	270259
2018-06-15	50.75	51.50	50.05	50.75	384976
2018-06-18	50.75	50.90	50.20	50.65	200849
2018-06-19	49.90	50.65	49.36	50.60	268269
2018-06-20	50.90	51.58	50.45	51.40	314130
2018-06-21	51.45	51.65	50.80	50.93	255837
2018-06-22	51.10	51.65	50.20	51.35	874717
2018-06-25	51.00	51.50	50.30	51.00	303211
2018-06-26	51.05	51.75	50.01	51.55	347020
2018-06-27	51.50	52.30	50.85	51.55	293015
2018-06-28	49.85	49.85	45.75	46.50	968520
2018-06-29	46.55	46.60	45.70	45.85	342049
2018-07-02	45.85	46.53	45.48	46.35	278505
2018-07-03	46.55	46.76	45.95	45.95	137266
2018-07-05	45.70	46.45	45.30	46.25	402825
2018-07-06	46.00	47.25	45.60	47.05	393375
2018-07-09	47.10	47.60	47.00	47.50	291376
2018-07-10	47.70	47.85	46.65	46.95	246898
2018-07-11	46.70	47.40	46.45	46.65	270305
2018-07-12	46.80	46.85	45.93	46.25	142016
2018-07-13	46.30	46.35	45.45	45.70	247759
2018-07-16	45.80	46.15	45.28	45.40	201968
2018-07-17	45.20	46.15	45.20	45.85	305051
2018-07-18	45.80	45.80	44.80	45.15	252150
2018-07-19	45.20	45.75	45.08	45.60	161842
2018-07-20	45.55	46.25	45.33	45.95	296097
2018-07-23	45.50	45.75	43.50	44.95	582804
2018-07-24	45.10	45.30	44.50	45.00	526778
2018-07-25	45.05	45.53	44.45	45.15	409512
2018-07-26	45.35	45.75	44.95	45.10	305325
2018-07-27	44.90	45.35	44.45	45.00	332603
2018-07-30	45.05	45.05	44.25	44.70	356673
2018-07-31	44.75	45.10	44.30	45.00	680143
2018-08-01	44.90	44.95	44.30	44.50	364892
2018-08-02	44.25	44.95	43.85	44.25	375482
2018-08-03	44.00	44.78	43.95	44.60	308533
2018-08-06	44.70	45.55	44.40	45.50	344543
2018-08-07	45.60	47.15	45.25	46.35	590627
2018-08-08	46.15	47.08	45.40	46.65	287440
2018-08-09	46.65	47.35	46.55	46.90	320309
2018-08-10	45.70	48.40	45.70	48.15	599363
2018-08-13	48.25	49.30	47.90	48.10	438949
2018-08-14	48.35	49.95	48.35	49.68	408774
2018-08-15	49.65	49.85	49.00	49.10	263948
2018-08-16	49.20	50.25	49.00	49.70	269586
2018-08-17	49.60	50.00	49.55	49.60	229626
2018-08-20	49.70	50.30	49.50	49.55	290428
2018-08-21	49.55	50.05	49.25	50.00	421793
2018-08-22	49.85	50.60	49.75	49.90	424066
2018-08-23	49.90	50.35	49.65	50.10	187742
2018-08-24	50.20	50.73	49.90	50.10	156609
2018-08-27	50.15	50.65	49.83	49.95	225145
2018-08-28	50.00	50.35	48.45	48.80	397653
2018-08-29	48.80	49.40	48.60	48.80	230642
2018-08-30	48.85	49.60	48.35	48.55	306415
2018-08-31	48.60	49.55	48.55	49.45	266626
2018-09-04	49.30	49.50	48.55	49.40	265641
2018-09-05	49.45	49.90	48.90	49.40	239217
2018-09-06	49.30	49.93	48.85	49.15	296943
2018-09-07	49.15	49.45	48.78	49.45	264320
2018-09-10	49.60	50.80	49.60	50.50	429976
2018-09-11	50.95	51.00	50.00	50.60	371904
2018-09-12	50.50	51.55	50.25	51.45	293472
2018-09-13	51.20	51.55	49.59	49.90	340733
2018-09-14	50.05	50.90	49.70	50.85	331487
2018-09-17	50.65	51.00	50.05	50.95	232857
2018-09-18	50.80	50.85	47.95	50.40	387435
2018-09-19	50.20	50.85	49.10	49.35	429924
2018-09-20	49.50	50.28	49.30	50.10	145387
2018-09-21	50.10	50.37	48.90	49.55	330301
2018-09-24	49.55	49.80	48.85	49.10	279141
2018-09-25	49.15	49.28	48.20	49.00	263996
2018-09-26	49.25	49.45	47.85	48.05	257608
2018-09-27	47.95	48.35	47.40	47.55	284389
2018-09-28	47.55	48.85	47.40	48.30	511546
2018-10-01	42.66	45.45	42.61	45.00	2565562
2018-10-02	44.51	44.81	43.05	43.66	1448490
2018-10-03	44.12	44.54	43.46	44.29	674736
2018-10-04	44.30	44.50	43.82	44.25	645067
2018-10-05	44.42	44.73	44.04	44.38	378833
2018-10-08	44.28	45.13	44.15	44.78	294021
2018-10-09	44.70	45.60	44.51	45.01	470949
2018-10-10	45.35	45.64	44.42	45.06	424859
2018-10-11	45.39	46.00	44.72	44.86	476652
2018-10-12	45.23	45.68	44.75	45.52	264119
2018-10-15	45.64	46.58	45.16	46.33	356423
2018-10-16	46.43	47.38	46.14	47.15	358330
2018-10-17	46.97	47.18	46.41	47.08	351156
2018-10-18	47.05	47.62	46.79	47.05	296141
2018-10-19	46.89	47.92	46.80	47.86	308895
2018-10-22	48.00	48.50	47.75	48.05	178356
2018-10-23	47.65	48.17	46.85	47.79	533548
2018-10-24	47.85	48.74	47.68	47.74	385795
2018-10-25	47.82	49.08	47.58	48.89	257155
2018-10-26	48.53	48.53	47.03	47.30	404460
2018-10-29	47.64	48.61	47.03	47.38	175047
2018-10-30	47.22	48.94	47.22	48.90	321208
2018-10-31	49.06	49.21	48.43	48.67	401321
2018-11-01	48.75	49.05	48.11	48.32	316053
2018-11-02	48.46	48.88	47.99	48.61	227829
2018-11-05	48.76	49.47	48.20	49.46	356343
2018-11-06	49.45	50.25	49.14	49.69	453259
2018-11-07	49.90	50.69	49.05	50.11	342905
2018-11-08	50.04	50.38	49.25	49.88	346639
2018-11-09	49.88	49.96	49.07	49.58	230976
2018-11-12	49.57	50.29	49.48	49.74	198024
2018-11-13	49.88	50.45	49.21	49.45	248506
2018-11-14	49.51	49.58	48.57	48.99	176676
2018-11-15	48.95	49.37	48.45	49.31	251623
2018-11-16	49.26	49.92	48.75	49.85	264180
2018-11-19	49.88	50.14	49.61	50.09	225016
2018-11-20	50.05	50.63	49.61	49.64	396688
2018-11-21	49.65	49.88	47.87	47.91	213662
2018-11-23	47.81	48.00	46.94	47.04	143941
2018-11-26	47.12	47.99	46.49	46.78	285689
2018-11-27	46.79	47.59	46.72	47.00	283559
2018-11-28	46.90	47.59	46.59	47.14	214316
2018-11-29	46.98	47.43	46.40	46.41	219981
2018-11-30	46.42	46.90	46.33	46.72	242366
2018-12-03	46.92	47.19	46.20	46.52	566927
2018-12-04	46.59	46.88	45.19	45.77	643351
2018-12-06	44.62	45.42	43.66	44.52	705808
2018-12-07	44.35	44.77	43.56	43.66	514780
2018-12-10	43.83	43.99	42.91	43.68	564124
2018-12-11	44.05	44.92	43.02	43.91	230051
2018-12-12	44.23	45.55	44.22	45.09	226439
2018-12-13	45.15	45.83	45.09	45.55	228021
2018-12-14	45.30	45.83	44.92	45.10	234116
2018-12-17	45.06	45.70	44.25	44.46	221783
2018-12-18	44.30	45.10	43.80	44.04	398700
2018-12-19	44.15	44.59	43.44	43.80	348141
2018-12-20	43.35	43.83	41.90	42.57	1016273
2018-12-21	42.46	43.12	41.52	42.07	590836
2018-12-24	41.88	41.99	40.87	40.89	117186
2018-12-26	41.00	42.23	40.63	42.22	258847
2018-12-27	41.69	42.01	40.92	42.00	213021
2018-12-28	42.18	42.88	41.59	41.90	188637
2018-12-31	42.26	42.36	41.24	42.30	212011
2019-01-02	41.95	42.91	41.01	42.42	334093
2019-01-03	42.41	43.33	41.95	42.13	355926
2019-01-04	43.25	43.71	41.57	43.58	713340
2019-01-07	43.33	43.33	41.33	41.59	663522
2019-01-08	41.75	42.38	41.00	41.83	385813
2019-01-09	41.82	42.14	41.53	41.86	349912
2019-01-10	41.85	42.49	41.45	41.94	291713
2019-01-11	41.93	42.35	41.27	42.30	379665
2019-01-14	42.10	42.52	41.83	41.90	179127
2019-01-15	41.92	42.72	41.64	42.68	258400
2019-01-16	42.70	43.77	42.70	43.68	377359
2019-01-17	43.73	44.01	43.41	43.88	339980
2019-01-18	43.87	43.94	43.06	43.23	328279
2019-01-22	43.11	43.31	42.51	43.30	391323
2019-01-23	43.15	43.66	41.51	43.29	180611
2019-01-24	43.12	43.28	42.36	42.40	169217
2019-01-25	42.52	42.52	41.66	41.74	212928
2019-01-28	41.72	42.03	41.17	42.00	213510
2019-01-29	41.88	42.24	41.59	41.99	260748
2019-01-30	42.01	42.82	41.79	42.41	240383
2019-01-31	42.33	42.79	42.16	42.18	323360
2019-02-01	42.24	42.77	42.19	42.71	224215
2019-02-04	42.91	43.20	42.51	43.19	194070
2019-02-05	43.34	44.44	42.43	44.02	450895
2019-02-06	43.85	44.50	43.43	44.14	332025
2019-02-07	43.90	44.15	43.11	43.91	288214
2019-02-08	43.89	44.19	43.31	43.42	162298
2019-02-11	43.53	43.69	43.08	43.61	200137
2019-02-12	43.68	44.70	43.59	44.50	281790
2019-02-13	44.54	45.05	43.97	44.11	275107
2019-02-14	43.94	43.94	43.40	43.51	494870
2019-02-15	43.81	44.44	43.55	43.98	553306
2019-02-19	44.16	44.60	44.00	44.09	231368
2019-02-20	44.34	44.66	43.65	44.48	203628
2019-02-21	44.54	44.94	44.14	44.94	234800
2019-02-22	44.72	44.98	44.16	44.63	196863
2019-02-25	44.75	44.75	43.78	44.02	464187
2019-02-26	44.24	44.24	43.37	43.51	383245
2019-02-27	43.65	44.50	43.13	43.96	158326
2019-02-28	44.05	44.25	43.83	44.10	198089
2019-03-01	44.35	44.35	43.87	44.29	177110
2019-03-04	44.23	44.34	43.41	43.99	289463
2019-03-05	44.00	44.40	43.44	44.01	213984
2019-03-06	44.09	44.30	43.70	43.97	264740
2019-03-07	43.96	44.32	43.85	44.01	197380
2019-03-08	43.96	44.28	43.54	43.66	164898
2019-03-11	43.77	44.43	43.51	44.33	306097
2019-03-12	44.49	44.49	43.61	43.83	247016
2019-03-13	43.93	44.40	43.83	44.35	167301
2019-03-14	44.47	44.68	44.10	44.14	122074
2019-03-15	44.07	44.58	44.04	44.32	368270
2019-03-18	44.45	44.98	44.03	44.46	207845
2019-03-19	44.46	44.88	44.09	44.14	208521
2019-03-20	44.25	44.25	43.46	43.73	287969
2019-03-21	43.85	44.57	43.85	44.38	153907
2019-03-22	44.38	44.76	43.75	43.82	154983
2019-03-25	43.65	44.15	43.36	43.99	145150
2019-03-26	44.22	44.67	43.84	44.23	181905
2019-03-27	44.33	44.86	44.27	44.48	325822
2019-03-28	44.65	45.24	44.51	45.13	243468
2019-03-29	45.14	45.20	44.26	44.63	516708
2019-04-01	46.70	47.00	42.70	43.27	847265
2019-04-02	43.05	43.12	41.24	42.00	866143
2019-04-03	41.95	42.02	41.37	41.75	496810
2019-04-04	41.83	42.13	41.55	41.92	291282
2019-04-05	41.92	42.12	41.67	42.04	287642
2019-04-08	42.03	42.62	41.83	42.52	221649
2019-04-09	42.51	42.61	42.17	42.37	304253
2019-04-10	42.46	43.27	42.43	43.17	309995
2019-04-11	43.23	43.23	42.29	42.35	348613
2019-04-12	42.37	42.43	41.41	41.60	312770
2019-04-15	41.54	42.01	41.33	41.84	410318
2019-04-16	41.98	42.16	41.51	41.81	307912
2019-04-17	41.91	42.14	41.10	41.63	425927
2019-04-18	41.70	41.75	40.99	41.09	231709
2019-04-22	41.01	41.25	40.50	40.58	200889
2019-04-23	40.68	40.97	40.37	40.87	319023
2019-04-24	40.99	41.81	40.98	41.64	266088
2019-04-25	41.56	41.76	40.90	41.00	170743
2019-04-26	41.06	41.52	41.06	41.41	122255
2019-04-29	41.44	41.86	41.44	41.71	168705
2019-04-30	41.52	41.60	41.06	41.11	186748
2019-05-01	41.20	41.70	41.08	41.30	404156
2019-05-02	41.12	41.70	41.12	41.67	209555
2019-05-03	41.90	42.43	41.59	42.42	205416
2019-05-06	42.12	42.91	42.12	42.84	259569
2019-05-07	42.82	43.04	42.47	42.53	349081
2019-05-08	42.55	42.93	42.29	42.66	203577
2019-05-09	42.50	42.77	42.30	42.44	231328
2019-05-10	42.38	43.07	42.12	43.05	330252
2019-05-13	42.90	43.69	42.43	43.61	301855
2019-05-14	43.54	43.84	42.31	42.63	254861
2019-05-15	42.89	44.60	42.38	42.81	142537
2019-05-16	42.91	43.43	42.81	43.25	149057
2019-05-17	43.20	43.45	42.78	42.79	149606
2019-05-20	42.58	43.07	42.45	42.55	212438
2019-05-21	42.57	42.57	41.66	41.74	441887
2019-05-22	41.66	41.74	40.01	40.11	388748
2019-05-23	40.02	40.73	38.96	39.20	506679
2019-05-24	39.37	39.59	39.16	39.59	306673
2019-05-28	39.56	40.03	39.48	39.57	480678
2019-05-29	39.37	39.56	37.80	37.95	608762
2019-05-30	38.00	38.23	37.10	37.45	315512
2019-05-31	37.28	37.60	36.79	37.02	451546
2019-06-03	37.06	37.53	36.65	37.40	422574
2019-06-04	37.65	38.66	37.65	38.53	704128
2019-06-05	38.48	38.74	38.00	38.60	371572
2019-06-06	38.72	39.42	38.66	39.18	255966
2019-06-07	39.34	39.65	39.21	39.57	205279
2019-06-10	39.54	40.37	39.50	40.07	348746
2019-06-11	40.22	41.52	40.01	41.17	426133
2019-06-12	41.11	41.37	40.67	40.71	274359
2019-06-13	40.79	41.14	40.57	40.97	197063
2019-06-14	40.93	41.13	40.58	40.75	221138
2019-06-17	40.69	41.09	40.22	40.91	218146
2019-06-18	41.00	41.62	40.75	40.80	306408
2019-06-19	40.81	41.31	40.60	41.05	187322
2019-06-20	41.30	41.43	40.63	40.79	181562
2019-06-21	40.81	41.14	40.31	40.33	293349
2019-06-24	40.12	40.72	40.00	40.29	245754
2019-06-25	40.28	40.59	39.99	40.51	340821
2019-06-26	40.26	40.87	40.26	40.65	192582
2019-06-27	40.60	41.68	40.56	41.66	297289
2019-06-28	41.65	42.27	41.62	41.72	1054359
2019-07-01	42.01	42.48	41.48	41.84	250077
2019-07-02	41.95	42.19	41.66	42.19	203454
2019-07-03	42.26	43.01	42.23	42.95	113039
2019-07-05	42.83	42.95	42.35	42.85	251745
2019-07-08	42.73	42.94	41.88	41.95	308923
2019-07-09	41.60	42.26	40.67	40.74	350801
2019-07-10	40.64	41.09	39.82	39.87	478561
2019-07-11	39.86	40.40	39.00	39.40	476217
2019-07-12	39.35	39.72	38.65	39.53	243594
2019-07-15	39.71	39.99	39.22	39.81	318443
2019-07-16	39.72	40.21	39.47	40.00	458309
2019-07-17	40.07	40.23	39.30	39.34	387714
2019-07-18	39.76	40.08	39.05	39.10	696991
2019-07-19	38.91	39.71	38.56	39.38	842922
2019-07-22	36.70	39.71	36.70	39.04	2085478
2019-07-23	39.16	40.22	38.58	39.49	1182415
2019-07-24	39.49	40.12	38.95	39.25	1087988
2019-07-25	39.06	39.66	38.58	38.85	681353
2019-07-26	38.98	39.47	38.81	39.06	383563
2019-07-29	39.04	39.48	38.91	39.15	513443
2019-07-30	39.11	40.23	39.11	40.21	423304
2019-07-31	40.03	40.16	39.12	39.77	590362
2019-08-01	39.98	40.29	39.58	39.81	361398
2019-08-02	39.72	40.01	39.14	39.91	470687
2019-08-05	39.50	39.78	38.58	38.59	651949
2019-08-06	38.69	38.83	38.25	38.46	407275
2019-08-07	38.15	39.00	37.86	38.82	399494
2019-08-08	38.73	39.51	38.63	39.50	394981
2019-08-09	39.49	40.12	39.19	39.96	349261
2019-08-12	40.12	41.98	39.34	41.49	639441
2019-08-13	41.30	42.50	41.30	41.69	397919
2019-08-14	41.31	41.65	41.16	41.34	296049
2019-08-15	41.52	41.93	41.15	41.81	274309
2019-08-16	41.98	43.18	41.75	43.06	405506
2019-08-19	43.33	43.33	42.98	43.07	378291
2019-08-20	42.93	42.98	41.97	42.01	269552
2019-08-21	42.08	42.45	41.48	41.59	284404
2019-08-22	41.75	42.18	41.61	41.96	206199
2019-08-23	41.91	41.91	40.49	40.60	305381
2019-08-26	40.78	41.03	40.39	40.98	240514
2019-08-27	41.15	41.15	40.28	40.43	185564
2019-08-28	40.37	40.37	39.51	39.56	362787
2019-08-29	39.87	40.84	39.77	40.64	179346
2019-08-30	40.71	41.08	40.44	40.54	179484
2019-09-03	40.39	40.47	39.61	40.18	241039
2019-09-04	40.36	40.75	40.16	40.64	321651
2019-09-05	40.95	42.34	40.91	41.74	468555
2019-09-06	41.84	42.89	41.57	42.70	337176
2019-09-09	42.86	43.76	42.86	43.62	392947
2019-09-10	43.41	43.71	43.06	43.67	306672
2019-09-11	43.76	45.03	43.37	44.99	317715
2019-09-12	45.10	45.96	44.99	45.42	379534
2019-09-13	45.24	45.91	45.20	45.43	357754
2019-09-16	45.43	45.75	44.60	45.40	291827
2019-09-17	45.39	45.74	45.30	45.58	244505
2019-09-18	45.51	45.51	44.02	44.25	361064
2019-09-19	44.43	44.73	43.50	43.99	332959
2019-09-20	43.57	44.97	43.57	44.09	554726
2019-09-23	44.39	45.52	44.39	45.33	448662
2019-09-24	45.50	45.96	44.94	45.18	282375
2019-09-25	45.27	45.75	45.00	45.63	210331
2019-09-26	45.80	46.23	45.42	45.74	213103
2019-09-27	45.94	46.07	45.30	45.42	315179
2019-09-30	41.60	41.68	39.25	39.96	1990712
2019-10-01	39.80	40.51	38.82	39.11	952777
2019-10-02	38.20	38.72	37.48	37.59	757823
2019-10-03	37.60	38.05	37.19	37.66	628064
2019-10-04	37.91	38.04	37.54	37.97	353460
2019-10-07	38.14	38.95	37.90	38.61	395181
2019-10-08	38.53	39.17	38.13	38.98	752066
2019-10-09	39.08	39.46	38.97	39.15	316495
2019-10-10	39.26	39.87	38.88	39.47	1016421
2019-10-11	39.81	40.00	39.14	39.31	565398
2019-10-14	39.11	39.28	38.66	39.01	300723
2019-10-15	39.05	39.50	38.85	39.09	418800
2019-10-16	39.13	39.51	38.97	39.30	389759
2019-10-17	39.71	40.26	38.91	40.19	361536
2019-10-18	39.98	40.45	39.47	40.17	431704
2019-10-21	40.31	40.40	39.61	39.77	314353
2019-10-22	39.87	40.05	39.58	39.68	259667
2019-10-23	39.73	39.79	39.39	39.66	364903
2019-10-24	39.77	39.77	39.19	39.50	213228
2019-10-25	39.50	39.78	39.17	39.62	210840
2019-10-28	39.80	40.90	39.80	40.68	368943
2019-10-29	40.76	41.03	40.57	40.66	464053
2019-10-30	40.80	40.80	39.36	40.21	394277
2019-10-31	40.17	40.29	39.65	39.89	307744
2019-11-01	40.11	41.24	40.11	40.96	262845
2019-11-04	41.23	41.46	40.82	40.91	298244
2019-11-05	40.93	41.69	40.81	41.31	267799
2019-11-06	41.23	41.53	40.85	41.51	213942
2019-11-07	41.67	41.80	41.20	41.39	264713
2019-11-08	41.43	41.65	40.98	41.52	198031
2019-11-11	41.26	41.83	39.98	41.82	153376
2019-11-12	41.68	42.74	41.51	42.61	289013
2019-11-13	42.52	43.08	42.18	43.02	241323
2019-11-14	43.20	43.95	42.76	43.73	345739
2019-11-15	43.80	44.32	43.31	43.75	322961
2019-11-18	43.82	43.99	43.40	43.68	199402
2019-11-19	43.67	43.92	43.18	43.75	253825
2019-11-20	43.61	43.84	42.91	43.49	203910
2019-11-21	43.68	43.68	42.51	43.40	299148
2019-11-22	43.58	43.58	42.74	42.83	245531
2019-11-25	42.98	43.55	42.75	43.52	340402
2019-11-26	43.40	43.92	43.40	43.71	162875
2019-11-27	43.79	44.28	43.39	43.91	148186
2019-11-29	43.76	43.76	43.42	43.53	113326
2019-12-02	43.57	44.00	43.22	43.35	207098
2019-12-03	43.00	43.00	42.49	42.90	306648
2019-12-04	42.99	43.39	42.86	42.95	189925
2019-12-05	43.11	43.43	42.76	43.24	180565
2019-12-06	43.39	43.94	43.34	43.58	244249
2019-12-09	43.59	44.21	43.12	44.07	267011
2019-12-10	43.94	43.97	43.05	43.07	173182
2019-12-11	42.95	43.56	42.74	43.36	147128
2019-12-12	43.15	43.95	43.15	43.66	228029
2019-12-13	43.61	43.73	43.12	43.30	160894
2019-12-16	43.50	44.07	43.24	43.45	365321
2019-12-17	43.58	43.79	43.08	43.38	328466
2019-12-18	43.42	43.52	42.46	42.62	183346
2019-12-19	42.79	43.55	42.33	43.45	345747
2019-12-20	43.65	43.93	43.39	43.54	813435
2019-12-23	43.50	43.82	42.77	42.88	195880
2019-12-24	42.98	43.10	42.57	42.80	67420
2019-12-26	42.87	43.17	42.57	43.06	176551
2019-12-27	43.06	43.19	42.77	42.98	165238
2019-12-30	43.13	43.14	42.25	42.39	213320
2019-12-31	42.43	42.92	42.19	42.75	313603
2020-01-02	42.78	42.85	41.76	42.02	234677
2020-01-03	41.75	42.59	41.62	42.45	319299
2020-01-06	38.04	39.17	37.00	39.11	3683999
2020-01-07	39.21	39.21	37.53	38.10	1392163
2020-01-08	37.85	38.30	37.64	38.03	1161208
2020-01-09	38.17	38.52	37.81	38.00	562228
2020-01-10	38.10	38.29	37.88	38.26	376551
2020-01-13	38.22	38.72	37.81	38.70	530427
2020-01-14	38.85	38.94	38.09	38.25	361621
2020-01-15	38.21	38.73	38.15	38.38	366321
2020-01-16	38.36	39.31	38.27	39.26	379163
2020-01-17	39.44	39.89	38.91	39.21	398997
2020-01-21	39.10	39.59	38.90	39.21	449317
2020-01-22	39.45	39.82	38.64	39.10	372420
2020-01-23	39.00	39.23	38.44	38.89	367844
2020-01-24	38.86	39.15	37.79	38.10	344594
2020-01-27	37.60	37.94	37.26	37.36	566286
2020-01-28	37.31	37.48	36.78	36.80	381079
2020-01-29	36.77	37.11	35.87	35.98	457513
2020-01-30	35.91	36.12	35.57	36.02	323806
2020-01-31	35.84	35.99	35.43	35.69	354047
2020-02-03	35.86	36.16	35.53	36.05	464024
2020-02-04	36.46	36.82	35.89	35.97	358273
2020-02-05	36.17	36.83	36.07	36.66	449027
2020-02-06	36.59	36.80	36.04	36.74	229957
2020-02-07	36.63	36.81	36.32	36.79	185399
2020-02-10	36.90	37.45	36.85	37.32	215616
2020-02-11	37.44	37.92	37.14	37.28	213462
2020-02-12	37.40	37.52	36.73	36.90	244486
2020-02-13	36.77	37.45	36.55	37.39	162871
2020-02-14	37.55	37.70	37.25	37.62	220412
2020-02-18	37.44	37.72	37.10	37.33	198863
2020-02-19	37.35	37.40	36.86	37.31	184142
2020-02-20	37.24	37.82	37.17	37.78	219416
2020-02-21	37.72	37.76	37.26	37.59	799454
2020-02-24	36.85	37.35	36.46	37.31	250192
2020-02-25	37.24	37.41	35.64	36.12	270146
2020-02-26	36.34	36.77	36.13	36.20	326306
2020-02-27	35.76	36.57	35.26	36.02	426091
2020-02-28	35.65	35.83	34.63	34.89	516263
2020-03-02	34.94	36.43	34.82	36.39	373410
2020-03-03	36.32	36.84	35.24	35.91	381904
2020-03-04	36.35	37.33	36.18	37.27	226743
2020-03-05	36.62	37.36	36.58	37.23	274692
2020-03-06	36.64	37.49	36.23	37.27	283966
2020-03-09	35.46	37.50	35.27	36.43	536021
2020-03-10	37.05	37.24	34.69	36.57	741842
2020-03-11	35.94	35.94	34.26	34.55	444613
2020-03-12	33.22	33.22	30.74	30.95	788990
2020-03-13	31.97	35.74	31.28	35.62	953563
2020-03-16	31.08	39.94	31.08	37.39	1217887
2020-03-17	38.89	41.96	38.89	41.43	1499819
2020-03-18	40.39	43.04	37.19	37.92	1285560
2020-03-19	37.77	39.91	35.71	37.72	1315744
2020-03-20	36.89	40.63	36.29	40.05	1105199
2020-03-23	40.68	42.89	38.07	39.00	818862
2020-03-24	40.32	40.81	38.13	39.01	786360
2020-03-25	38.88	40.78	38.01	39.08	760838
2020-03-26	39.04	40.85	38.87	40.22	1030944
2020-03-27	39.78	43.20	39.60	42.78	922881
2020-03-30	44.70	46.65	40.01	42.44	845136
2020-03-31	42.41	44.02	41.26	43.98	958109
2020-04-01	43.11	44.39	41.09	41.45	587649
2020-04-02	40.90	41.76	38.79	39.48	630097
2020-04-03	39.32	40.66	38.53	40.49	419797
2020-04-06	41.08	41.95	40.36	41.05	474362
2020-04-07	41.22	41.49	38.33	38.36	661529
2020-04-08	38.62	39.65	37.43	39.35	592576
2020-04-09	39.44	40.69	38.95	39.62	507018
2020-04-13	39.32	41.07	38.56	40.29	456680
2020-04-14	40.78	41.13	38.94	39.06	554387
2020-04-15	38.86	40.23	37.99	40.09	573608
2020-04-16	40.14	41.61	39.43	41.17	456357
2020-04-17	41.58	41.76	40.45	41.54	319193
2020-04-20	41.07	41.54	40.71	40.95	239486
2020-04-21	40.31	41.49	40.28	40.61	248678
2020-04-22	41.17	41.46	40.37	40.91	192023
2020-04-23	41.11	42.21	41.10	41.92	338626
2020-04-24	42.18	42.38	41.53	41.67	247237
2020-04-27	42.06	43.90	41.91	43.62	451923
2020-04-28	44.00	44.90	43.71	43.83	354117
2020-04-29	44.55	44.82	42.89	43.04	405449
2020-04-30	42.75	42.87	41.51	41.51	305141
2020-05-01	41.13	42.45	40.94	42.45	364223
2020-05-04	42.30	43.59	41.79	43.47	337727
2020-05-05	43.59	43.96	43.05	43.08	228932
2020-05-06	43.04	43.66	42.63	43.20	235855
2020-05-07	43.38	44.54	43.38	44.04	271856
2020-05-08	44.34	44.64	43.98	44.36	297777
2020-05-11	44.03	44.51	42.81	42.96	350974
2020-05-12	43.06	43.99	42.84	43.25	294476
2020-05-13	43.20	43.59	42.16	42.70	227233
2020-05-14	42.60	43.41	42.04	43.16	313344
2020-05-15	43.22	44.72	42.99	43.90	667044
2020-05-18	44.10	44.69	43.13	43.86	274432
2020-05-19	43.89	44.19	42.49	42.55	233251
2020-05-20	42.92	43.61	41.90	43.59	206393
2020-05-21	43.52	43.96	42.59	43.72	244052
2020-05-22	43.86	44.40	42.83	43.77	215439
2020-05-26	44.44	44.97	43.91	44.20	350925
2020-05-27	44.66	45.55	44.14	45.46	312420
2020-05-28	45.55	45.85	44.55	44.76	356669
2020-05-29	44.73	44.97	43.35	44.56	377775
2020-06-01	44.68	44.85	44.11	44.25	265079
2020-06-02	44.22	44.27	43.38	44.22	228119
2020-06-03	44.46	44.63	42.84	42.91	313936
2020-06-04	43.07	44.34	42.81	43.75	279676
2020-06-05	44.04	45.41	43.93	45.24	321225
2020-06-08	44.96	45.68	44.08	45.61	215402
2020-06-09	45.56	45.85	44.52	45.30	251220
2020-06-10	45.06	45.06	41.64	42.65	516221
2020-06-11	41.93	42.56	41.29	41.96	345570
2020-06-12	42.61	42.67	41.61	41.95	283296
2020-06-15	41.52	42.67	40.73	42.58	371627
2020-06-16	43.13	43.30	42.28	42.74	189294
2020-06-17	42.91	43.15	41.63	41.84	265880
2020-06-18	41.72	42.19	41.13	41.84	220701
2020-06-19	42.02	42.19	41.01	41.24	582666
2020-06-22	41.09	41.66	40.60	41.65	266720
2020-06-23	41.92	42.60	41.84	41.93	340717
2020-06-24	41.48	42.42	41.42	42.06	643154
2020-06-25	41.93	43.90	41.56	43.71	594670
2020-06-26	43.90	45.00	42.88	43.30	987166
2020-06-29	43.27	44.95	43.27	43.98	428033
2020-06-30	44.01	45.30	44.01	44.48	434026
2020-07-01	44.82	45.17	43.77	43.94	329676
2020-07-02	44.27	44.88	43.82	44.51	183295
2020-07-06	44.82	45.15	44.55	45.09	175774
2020-07-07	44.93	45.37	44.52	45.29	218579
2020-07-08	45.30	45.30	44.14	44.51	201820
2020-07-09	44.31	44.50	43.63	43.74	236281
2020-07-10	44.16	45.25	44.07	45.18	224812
2020-07-13	45.25	45.98	44.81	44.87	544193
2020-07-14	45.19	45.42	44.45	45.02	344388
2020-07-15	45.32	45.99	44.83	44.88	358739
2020-07-16	44.90	45.00	44.14	44.47	238540
2020-07-17	44.38	44.61	43.71	44.22	327849
2020-07-20	44.61	45.00	42.96	43.87	474005
2020-07-21	44.14	44.36	43.17	44.00	496952
2020-07-22	43.84	43.98	43.32	43.93	692185
2020-07-23	43.98	44.36	43.63	43.93	348339
2020-07-24	44.07	44.38	43.42	44.05	458206
2020-07-27	43.95	44.90	43.68	44.89	413668
2020-07-28	44.81	45.40	44.63	44.70	313094
2020-07-29	44.87	45.00	44.34	44.47	236799
2020-07-30	43.98	44.44	43.66	44.16	246039
2020-07-31	44.50	44.79	43.26	43.95	441739
2020-08-03	44.03	44.65	43.71	44.51	204097
2020-08-04	44.34	45.59	43.97	44.89	324962
2020-08-05	45.00	45.05	43.89	43.99	369995
2020-08-06	43.96	44.35	43.68	43.87	151437
2020-08-07	43.81	45.45	43.81	45.44	247168
2020-08-10	45.36	46.27	45.34	45.68	209804
2020-08-11	45.95	46.57	45.79	45.87	369982
2020-08-12	46.11	46.49	45.95	46.10	158827
2020-08-13	46.09	46.66	45.13	46.10	176910
2020-08-14	45.90	46.62	45.76	46.45	179579
2020-08-17	46.37	46.62	46.01	46.05	149056
2020-08-18	43.75	43.81	41.23	41.24	1150166
2020-08-19	41.56	42.24	40.25	41.26	1081320
2020-08-20	40.91	42.54	40.81	41.98	5180578
2020-08-21	42.08	42.68	41.57	42.22	2260881
2020-08-24	42.75	42.75	41.26	41.59	707250
2020-08-25	41.44	42.02	40.26	41.87	618693
2020-08-26	41.81	42.31	41.25	41.86	398137
2020-08-27	41.77	42.81	41.75	42.21	605585
2020-08-28	42.50	42.59	40.85	41.12	565613
2020-08-31	41.07	41.21	38.58	38.59	890369
2020-09-01	38.81	39.32	37.60	38.74	528195
2020-09-02	38.72	39.53	38.67	39.44	344536
2020-09-03	39.40	40.28	38.85	39.30	422840
2020-09-04	39.42	39.56	38.30	38.78	321398
2020-09-08	38.52	39.11	37.96	38.75	389101
2020-09-09	38.94	39.35	38.47	38.63	307429
2020-09-10	38.62	38.90	38.21	38.23	237698
2020-09-11	38.22	39.10	37.82	38.88	491532
2020-09-14	38.99	39.59	38.96	39.14	425432
2020-09-15	39.43	39.78	38.90	39.01	397017
2020-09-16	39.15	40.53	38.98	40.25	847470
2020-09-17	40.03	40.21	39.17	39.35	603745
2020-09-18	39.58	40.07	38.77	39.03	880094
2020-09-21	38.79	39.38	37.89	38.14	579374
2020-09-22	38.34	39.81	38.34	38.67	603395
2020-09-23	38.65	39.63	38.45	38.66	602232
2020-09-24	38.73	39.52	38.44	38.86	613262
2020-09-25	38.74	39.56	38.65	38.94	664191
2020-09-28	40.59	41.49	38.66	39.23	711524
2020-09-29	39.61	39.95	38.30	38.57	528570
2020-09-30	38.50	39.25	38.18	38.37	521351
2020-10-01	37.96	38.68	37.77	38.40	446767
2020-10-02	38.20	38.60	37.83	38.41	321666
2020-10-05	38.52	38.84	37.86	38.05	271477
2020-10-06	38.28	38.55	37.91	38.35	374224
2020-10-07	38.31	38.63	37.85	38.44	287593
2020-10-08	38.72	38.84	37.86	38.30	216787
2020-10-09	38.35	38.55	37.84	38.01	163590
2020-10-12	38.06	38.10	37.65	37.78	183317
2020-10-13	37.60	37.85	37.24	37.78	225831
2020-10-14	37.62	37.97	37.41	37.63	215663
2020-10-15	37.60	38.28	37.21	38.17	220227
2020-10-16	38.00	38.74	38.00	38.45	362730
2020-10-19	38.64	38.87	37.92	38.17	248138
2020-10-20	38.71	39.00	37.84	38.14	226010
2020-10-21	37.94	38.69	37.73	38.33	234904
2020-10-22	38.25	39.18	38.00	39.14	263501
2020-10-23	39.29	39.81	38.81	39.75	220330
2020-10-26	39.50	39.82	38.70	38.97	239299
2020-10-27	38.90	39.27	38.80	38.87	143139
2020-10-28	39.68	39.68	38.82	38.90	240987
2020-10-29	38.87	39.51	38.16	39.29	246627
2020-10-30	39.15	39.19	38.08	38.35	238490
2020-11-02	38.27	38.89	37.48	38.08	328027
2020-11-03	38.37	38.90	37.87	38.01	267243
2020-11-04	37.74	38.67	37.59	38.18	254878
2020-11-05	38.11	39.22	38.00	39.05	255148
2020-11-06	39.05	39.48	38.76	39.21	217123
2020-11-09	40.30	41.09	38.72	38.74	423025
2020-11-10	38.93	39.85	38.54	39.58	443767
2020-11-11	39.68	40.20	39.22	40.07	261986
2020-11-12	39.87	40.25	39.66	39.90	244123
2020-11-13	39.91	40.25	39.70	40.20	260137
2020-11-16	40.56	40.77	40.17	40.71	248023
2020-11-17	40.67	40.67	39.70	39.81	354699
2020-11-18	39.89	40.19	38.80	38.92	395421
2020-11-19	39.01	39.27	38.50	39.20	341671
2020-11-20	38.99	39.46	38.79	39.16	337736
2020-11-23	39.16	39.65	38.78	38.95	314894
2020-11-24	39.27	39.61	38.74	39.36	432214
2020-11-25	39.46	39.87	38.75	39.04	298376
2020-11-27	39.04	39.52	38.50	39.25	143510
2020-11-30	39.42	39.80	38.80	39.13	555663
2020-12-01	39.37	39.99	38.82	39.59	297560
2020-12-02	39.58	39.60	38.65	38.99	174325
2020-12-03	39.00	39.07	38.51	38.86	173901
2020-12-04	38.91	39.20	38.61	39.15	265643
2020-12-07	39.06	39.06	37.89	37.89	379242
2020-12-08	37.44	38.31	37.31	38.18	378311
2020-12-09	38.23	38.73	37.86	38.15	350793
2020-12-10	38.00	38.57	37.63	38.13	276619
2020-12-11	38.15	38.37	37.21	37.55	282237
2020-12-14	36.16	38.05	36.15	37.18	296923
2020-12-15	37.50	37.67	37.12	37.45	213065
2020-12-16	37.45	37.84	37.35	37.58	336220
2020-12-17	37.73	37.96	37.39	37.79	290403
2020-12-18	38.00	38.35	36.49	36.56	1933562
2020-12-21	36.23	37.00	35.97	36.84	514100
2020-12-22	36.73	37.28	36.60	37.14	390673
2020-12-23	36.97	37.96	36.86	37.78	253853
2020-12-24	37.78	37.87	37.04	37.36	137218
2020-12-28	37.39	37.82	37.14	37.58	368322
2020-12-29	37.47	37.99	37.20	37.69	302881
2020-12-30	37.49	37.96	37.06	37.46	464959
2020-12-31	37.47	37.68	36.36	37.54	596561
2021-01-04	37.54	37.82	36.85	37.25	439168
2021-01-05	37.25	37.74	37.23	37.28	398400
2021-01-06	39.83	40.67	38.05	38.42	1118015
2021-01-07	38.49	39.51	37.94	38.89	444968
2021-01-08	38.67	38.88	37.45	38.02	488337
2021-01-11	37.72	38.53	37.42	37.93	331198
2021-01-12	37.93	38.32	37.49	37.70	518148
2021-01-13	37.54	37.70	36.87	37.00	315416
2021-01-14	37.03	37.51	36.99	37.07	289123
2021-01-15	37.02	37.25	36.43	36.47	320915
2021-01-19	36.57	36.80	36.10	36.38	281311
2021-01-20	36.38	36.69	36.05	36.67	306582
2021-01-21	36.67	37.58	36.67	37.25	310726
2021-01-22	37.04	37.48	36.90	37.43	227749
2021-01-25	37.27	38.18	37.20	37.59	212264
2021-01-26	37.62	38.05	37.23	37.90	241734
2021-01-27	37.66	40.04	37.66	39.87	643209
2021-01-28	39.67	40.83	38.19	38.92	623378
2021-01-29	38.78	39.13	38.09	38.34	286121
2021-02-01	38.34	38.62	37.53	38.17	276645
2021-02-02	38.46	38.88	37.82	38.26	165677
2021-02-03	38.25	38.60	37.76	38.21	207405
2021-02-04	38.21	38.84	37.79	38.80	209450
2021-02-05	38.99	39.24	38.38	38.58	162183
2021-02-08	38.70	39.18	38.47	39.02	282217
2021-02-09	39.37	39.61	38.95	39.41	232222
2021-02-10	39.66	39.72	38.82	39.30	211001
2021-02-11	39.30	39.53	38.52	39.03	206164
2021-02-12	38.84	39.28	38.66	39.07	118002
2021-02-16	39.08	39.30	38.85	39.16	202825
2021-02-17	39.16	39.97	39.04	39.70	193920
2021-02-18	39.76	39.93	39.23	39.43	199937
2021-02-19	39.55	39.55	38.70	38.73	324736
2021-02-22	38.73	38.81	37.93	38.62	199310
2021-02-23	38.74	39.23	38.61	38.85	202590
2021-02-24	38.91	39.34	38.84	38.93	200700
2021-02-25	39.18	39.73	38.12	38.39	325800
2021-02-26	38.32	38.85	37.90	38.10	390205
2021-03-01	38.16	38.60	37.81	38.22	325358
2021-03-02	38.22	38.78	37.84	38.71	313347
2021-03-03	38.94	40.15	38.67	39.38	256244
2021-03-04	39.44	40.48	39.22	40.09	320884
2021-03-05	40.29	41.30	40.24	40.92	425386
2021-03-08	41.03	42.37	40.93	42.05	438410
2021-03-09	42.10	42.77	41.51	42.70	442674
2021-03-10	42.70	43.24	41.98	42.95	228302
2021-03-11	42.85	43.21	42.34	42.69	208034
2021-03-12	42.95	43.04	41.93	42.39	327031
2021-03-15	42.13	42.69	41.94	42.64	187213
2021-03-16	42.45	42.67	41.66	41.77	200613
2021-03-17	41.68	41.91	40.91	41.50	345399
2021-03-18	41.52	42.16	40.89	42.05	267692
2021-03-19	42.00	42.57	41.95	42.27	638047
2021-03-22	42.36	42.62	41.72	42.00	429908
2021-03-23	41.96	42.23	40.89	41.16	593097
2021-03-24	41.25	41.29	39.78	40.24	516938
2021-03-25	40.32	41.30	39.84	41.12	288124
2021-03-26	40.99	41.37	40.02	40.51	493942
2021-03-29	39.92	41.12	39.01	39.96	419153
2021-03-30	40.07	40.20	39.00	39.08	489729
2021-03-31	39.07	39.27	38.09	38.42	412324
2021-04-01	38.53	38.93	37.89	38.83	397180
2021-04-05	39.00	39.30	38.04	38.37	308441
2021-04-06	38.37	39.18	38.32	39.13	218764
2021-04-07	39.13	39.80	38.80	39.55	426606
2021-04-08	39.51	39.64	39.07	39.30	283671
2021-04-09	39.34	39.53	39.02	39.53	213929
2021-04-12	39.65	40.18	39.63	39.92	250429
2021-04-13	39.78	39.97	39.19	39.28	318802
2021-04-14	39.27	39.70	38.65	39.54	265425
2021-04-15	39.57	39.80	39.26	39.32	161390
2021-04-16	39.21	39.47	38.85	39.26	222237
2021-04-19	39.37	39.41	38.91	39.24	158740
2021-04-20	39.18	39.22	38.70	38.89	214276
2021-04-21	38.88	39.39	38.85	39.31	139773
2021-04-22	39.36	39.51	38.95	39.19	169192
2021-04-23	39.26	39.29	38.70	39.05	228095
2021-04-26	39.32	39.32	37.71	37.77	389528
2021-04-27	37.80	37.95	37.24	37.64	365541
2021-04-28	37.72	38.04	37.23	37.29	270601
2021-04-29	37.30	37.75	37.26	37.52	141307
2021-04-30	37.54	37.96	37.32	37.36	255237
2021-05-03	37.51	38.08	37.45	37.69	240756
2021-05-04	37.62	37.85	37.21	37.47	291243
2021-05-05	37.45	37.75	37.19	37.66	220397
2021-05-06	37.89	38.07	37.39	37.39	168244
2021-05-07	37.29	37.57	37.11	37.56	197931
2021-05-10	37.53	38.00	37.43	37.45	208094
2021-05-11	37.39	38.04	37.23	37.82	209774
2021-05-12	37.80	37.81	36.76	36.90	303987
2021-05-13	36.97	37.83	36.92	37.72	271007
2021-05-14	37.84	38.01	37.10	37.29	282085
2021-05-17	37.39	37.81	37.10	37.51	233300
2021-05-18	37.40	37.98	37.34	37.41	247004
2021-05-19	37.40	37.74	37.16	37.68	208809
2021-05-20	37.69	37.86	37.22	37.43	183430
2021-05-21	37.60	37.67	37.25	37.25	242025
2021-05-24	37.18	37.28	36.61	36.64	228407
2021-05-25	36.81	36.81	35.69	36.16	479804
2021-05-26	35.03	35.70	34.64	35.41	814258
2021-05-27	35.43	35.77	35.10	35.22	417866
2021-05-28	35.37	35.50	34.87	34.91	270144
2021-06-01	35.01	37.25	34.80	36.02	1491509
2021-06-02	36.34	36.76	35.86	36.73	408024
2021-06-03	36.78	37.01	36.09	36.51	307308
2021-06-04	36.60	36.60	35.72	35.73	314603
2021-06-07	35.88	36.26	35.62	36.16	518205
2021-06-08	36.25	36.58	36.22	36.51	441388
2021-06-09	36.40	37.14	36.21	36.65	551593
2021-06-10	36.75	36.84	36.34	36.67	319339
2021-06-11	36.68	37.16	36.51	37.10	411090
2021-06-14	37.00	37.02	36.50	36.69	374959
2021-06-15	36.57	36.57	36.18	36.31	335384
2021-06-16	36.39	36.42	36.11	36.38	270226
2021-06-17	36.23	36.71	35.90	36.45	232337
2021-06-18	36.25	36.25	35.48	36.06	1162191
2021-06-21	36.22	36.36	35.76	35.92	287010
2021-06-22	35.91	37.14	35.75	36.97	398240
2021-06-23	36.94	36.94	36.41	36.46	230739
2021-06-24	36.62	37.06	36.34	36.99	182590
2021-06-25	37.21	37.37	36.95	37.13	859510
2021-06-28	37.13	37.21	36.52	36.88	191122
2021-06-29	37.03	37.17	36.34	36.49	142200
2021-06-30	36.38	36.47	36.04	36.21	206751
2021-07-01	36.17	36.27	35.88	35.97	173483
2021-07-02	35.93	35.97	35.53	35.74	197284
2021-07-06	35.90	35.90	34.71	34.75	314213
2021-07-07	34.61	34.97	34.42	34.88	307797
2021-07-08	34.64	35.91	34.64	35.77	504385
2021-07-09	35.91	36.24	35.57	36.01	246435
2021-07-12	36.00	36.13	35.30	35.62	224743
2021-07-13	35.60	35.79	35.10	35.13	218517
2021-07-14	35.29	35.94	35.07	35.74	282119
2021-07-15	35.83	36.36	35.65	36.34	225182
2021-07-16	36.42	36.70	36.15	36.18	359299
2021-07-19	34.55	35.81	34.00	34.79	945253
2021-07-20	34.91	36.09	34.69	35.21	777361
2021-07-21	35.20	35.20	34.27	34.35	445242
2021-07-22	34.19	34.89	33.85	34.68	627282
2021-07-23	34.83	35.31	34.52	35.08	220131
2021-07-26	35.08	35.57	34.95	35.01	215136
2021-07-27	35.02	35.47	34.82	35.18	196589
2021-07-28	35.07	35.34	34.56	35.29	259619
2021-07-29	35.49	35.94	35.41	35.50	194375
2021-07-30	35.42	35.69	34.87	34.89	129850
2021-08-02	34.87	35.27	34.54	34.81	166318
2021-08-03	34.92	34.92	34.27	34.32	257013
2021-08-04	34.13	34.21	33.92	34.05	268282
2021-08-05	34.22	34.49	34.00	34.37	213718
2021-08-06	34.37	34.76	34.37	34.62	153809
2021-08-09	34.75	35.33	34.71	34.76	158955
2021-08-10	34.82	35.32	34.77	35.27	157476
2021-08-11	35.33	35.60	35.01	35.07	147640
2021-08-12	35.02	35.37	34.88	35.02	307819
2021-08-13	35.16	35.64	34.79	34.81	174306
2021-08-16	34.82	35.36	34.50	35.19	209725
2021-08-17	35.17	35.93	35.12	35.76	250910
2021-08-18	35.64	36.31	35.56	35.65	216490
2021-08-19	35.60	36.55	35.60	36.43	335294
2021-08-20	36.33	37.17	36.20	36.24	477028
2021-08-23	36.12	36.27	35.82	36.09	195436
2021-08-24	36.19	36.52	35.93	36.32	230842
2021-08-25	36.44	36.46	35.93	36.16	137181
2021-08-26	36.22	36.40	35.85	35.87	174669
2021-08-27	35.92	36.32	35.91	36.18	231332
2021-08-30	36.16	36.31	35.77	35.92	169234
2021-08-31	36.02	36.30	35.73	36.16	425662
2021-09-01	36.16	36.64	35.66	36.58	255642
2021-09-02	36.62	36.86	36.27	36.52	155175
2021-09-03	36.62	36.63	36.05	36.33	143603
2021-09-07	36.27	38.89	36.27	37.85	685241
2021-09-08	37.69	37.85	37.11	37.65	321285
2021-09-09	37.38	37.43	35.36	35.42	567335
2021-09-10	35.50	35.58	35.09	35.25	382072
2021-09-13	35.25	35.43	34.83	35.31	350652
2021-09-14	35.43	36.07	35.17	36.06	430801
2021-09-15	36.13	36.13	35.09	35.38	413996
2021-09-16	35.42	36.01	35.14	35.89	250667
2021-09-17	34.92	36.04	34.92	35.57	1156747
2021-09-20	35.24	35.85	35.23	35.48	256505
2021-09-21	35.70	37.03	35.64	36.82	530347
2021-09-22	37.04	37.42	36.69	36.80	293234
2021-09-23	36.80	37.21	36.51	36.55	269113
2021-09-24	36.52	36.78	36.22	36.52	223847
2021-09-27	36.58	37.05	36.14	36.34	383342
2021-09-28	36.36	36.52	35.84	35.90	310874
2021-09-29	35.96	37.25	34.36	36.45	543811
2021-09-30	36.62	36.68	36.10	36.16	282450
2021-10-01	36.70	36.96	35.41	35.48	322165
2021-10-04	35.62	35.71	34.99	35.18	278453
2021-10-05	35.11	35.35	34.93	35.08	263066
2021-10-06	35.08	35.77	34.81	35.62	261016
2021-10-07	35.57	36.03	35.03	35.19	443282
2021-10-08	35.19	35.57	34.58	34.70	300337
2021-10-11	34.58	34.80	34.29	34.58	191060
2021-10-12	34.54	35.00	34.39	34.85	164970
2021-10-13	34.78	34.85	34.49	34.54	142765
2021-10-14	34.55	34.93	34.54	34.61	156180
2021-10-15	34.86	35.12	34.59	35.05	274990
2021-10-18	35.11	35.61	34.93	35.15	264527
2021-10-19	35.06	35.63	34.95	35.63	184716
2021-10-20	35.57	35.85	35.41	35.47	150663
2021-10-21	35.40	35.71	35.40	35.50	164865
2021-10-22	35.48	36.01	35.46	35.95	132239
2021-10-25	35.97	36.16	35.71	36.02	134779
2021-10-26	36.14	36.38	35.84	36.03	182126
2021-10-27	36.04	36.24	35.72	36.14	137440
2021-10-28	36.05	36.78	36.05	36.69	172046
2021-10-29	36.69	37.00	36.01	36.06	199285
2021-11-01	35.95	36.50	35.87	36.33	134709
2021-11-02	36.38	36.68	36.14	36.59	123610
2021-11-03	36.53	37.25	36.31	37.01	164729
2021-11-04	36.99	37.27	36.85	36.94	143032
2021-11-05	37.12	37.67	36.80	36.85	207449
2021-11-08	36.90	37.41	36.70	37.27	173633
2021-11-09	37.10	37.29	36.63	36.68	170241
2021-11-10	36.66	36.89	36.28	36.45	238268
2021-11-11	36.45	36.45	35.87	36.24	151196
2021-11-12	36.40	36.54	35.98	36.36	142620
2021-11-15	36.41	37.15	36.33	37.06	151055
2021-11-16	37.14	37.22	36.73	37.17	172544
2021-11-17	37.23	37.51	36.91	37.24	184564
2021-11-18	37.26	37.27	36.34	36.51	161874
2021-11-19	36.42	37.20	36.42	36.80	200369
2021-11-22	36.96	38.09	36.95	37.22	401889
2021-11-23	37.23	37.95	36.79	37.83	216657
2021-11-24	37.70	37.97	37.47	37.50	198999
2021-11-26	37.16	37.51	36.60	36.91	105859
2021-11-29	36.99	37.00	36.04	36.49	217670
2021-11-30	36.36	36.73	35.83	36.06	264561
2021-12-01	36.35	36.94	36.31	36.32	200594
2021-12-02	36.50	37.04	35.79	35.86	214675
2021-12-03	35.84	35.95	35.60	35.76	242865
2021-12-06	36.02	36.57	35.85	36.30	346841
2021-12-07	36.43	36.66	36.33	36.56	169707
2021-12-08	36.17	36.53	35.88	36.29	171754
2021-12-09	36.15	36.27	35.82	36.07	199589
2021-12-10	36.12	36.56	35.84	36.20	163087
2021-12-13	36.21	36.43	35.89	36.19	196854
2021-12-14	36.03	36.31	35.90	35.97	224792
2021-12-15	36.04	36.81	35.63	36.68	473106
2021-12-16	36.81	37.49	36.54	36.63	343723
2021-12-17	36.78	37.39	35.14	36.13	2001625
2021-12-20	35.75	36.20	35.45	36.11	417996
2021-12-21	36.00	36.34	35.54	35.76	394639
2021-12-22	35.53	36.25	35.53	36.20	298793
2021-12-23	36.24	36.52	35.99	36.49	626647
2021-12-27	36.57	36.91	36.07	36.90	427041
2021-12-28	37.00	38.41	36.79	38.30	652471
2021-12-29	35.67	37.99	35.10	36.25	1394605
2021-12-30	36.25	37.11	35.84	36.58	468625
2021-12-31	36.65	37.07	36.19	36.99	352853
2022-01-03	37.03	37.76	36.32	37.70	707770
2022-01-04	37.67	38.86	37.40	38.49	624820
2022-01-05	38.48	39.35	38.37	38.74	496218
2022-01-06	38.80	39.14	38.65	38.78	266069
2022-01-07	38.94	39.42	38.66	38.88	452797
2022-01-10	38.86	40.13	38.80	40.06	386115
2022-01-11	39.91	40.47	39.64	39.89	381057
2022-01-12	39.78	39.78	39.05	39.09	349489
2022-01-13	39.10	40.16	39.02	39.91	261675
2022-01-14	39.93	41.44	39.73	41.13	380157
2022-01-18	40.83	42.04	40.48	41.80	374769
2022-01-19	41.71	42.40	41.42	42.00	406646
2022-01-20	41.89	42.15	41.00	41.07	309632
2022-01-21	41.23	41.79	40.67	40.87	315670
2022-01-24	40.70	41.17	39.51	40.07	392689
2022-01-25	39.91	40.11	39.20	39.72	204625
2022-01-26	39.51	39.93	38.98	39.13	231557
2022-01-27	39.07	39.46	38.33	38.80	393295
2022-01-28	38.76	39.47	38.25	39.43	261438
2022-01-31	39.37	39.37	38.30	39.00	455738
2022-02-01	39.00	39.72	38.67	39.17	404992
2022-02-02	39.25	39.81	39.10	39.63	298472
2022-02-03	39.69	40.07	39.55	39.95	893527
2022-02-04	39.94	41.33	39.36	41.26	844727
2022-02-07	41.33	42.19	40.82	41.96	445025
2022-02-08	41.74	42.89	41.53	42.83	467694
2022-02-09	42.99	43.05	41.80	41.97	350745
2022-02-10	41.88	43.05	41.61	41.89	478701
2022-02-11	41.99	43.08	41.89	42.86	530323
2022-02-14	42.70	42.84	42.33	42.51	669060
2022-02-15	42.53	43.20	42.13	42.75	300715
2022-02-16	42.65	42.87	41.88	42.24	282799
2022-02-17	41.99	42.90	41.81	42.63	323618
2022-02-18	42.50	43.10	42.16	42.71	687075
2022-02-22	42.80	43.36	42.15	43.18	454803
2022-02-23	43.50	44.31	43.44	44.19	375295
2022-02-24	43.65	44.10	43.02	43.66	357446
2022-02-25	43.80	44.96	43.62	44.16	392882
2022-02-28	44.09	44.64	43.80	44.27	309006
2022-03-01	44.31	44.73	43.98	44.29	465649
2022-03-02	44.31	44.88	44.29	44.53	474688
2022-03-03	44.52	45.00	43.98	44.60	476291
2022-03-04	44.37	45.26	44.26	45.08	524028
2022-03-07	45.08	45.59	44.47	44.73	680328
2022-03-08	44.80	44.92	43.54	44.01	401135
2022-03-09	44.35	44.64	43.50	43.67	345894
2022-03-10	43.47	44.63	43.47	43.70	354034
2022-03-11	43.70	44.01	43.08	43.35	331369
2022-03-14	43.57	45.78	43.42	45.65	561002
2022-03-15	45.68	47.73	45.38	46.96	912225
2022-03-16	46.94	48.25	45.08	48.21	747878
2022-03-17	48.55	50.75	48.26	49.55	1090702
2022-03-18	49.37	52.32	49.26	51.75	1257840
2022-03-21	52.03	52.80	49.83	49.96	748493
2022-03-22	50.08	50.78	49.55	49.78	603544
2022-03-23	49.64	50.48	49.02	49.73	511674
2022-03-24	50.03	50.72	49.55	50.00	587872
2022-03-25	50.19	50.53	49.63	50.27	545900
2022-03-28	50.11	51.36	50.11	51.25	843665
2022-03-29	51.16	52.40	50.78	51.96	989821
2022-03-30	53.85	57.00	52.55	52.77	2130753
2022-03-31	52.89	55.71	51.92	55.22	1515407
2022-04-01	55.80	58.70	55.33	58.70	1356701
2022-04-04	58.88	59.81	58.18	59.22	1330286
2022-04-05	59.21	59.95	57.25	57.37	855423
2022-04-06	57.39	58.46	56.75	57.89	870958
2022-04-07	57.86	58.26	56.54	56.61	640025
2022-04-08	56.61	57.10	55.48	55.73	797214
2022-04-11	56.80	56.97	55.80	56.02	896228
2022-04-12	55.98	56.57	54.87	55.32	927676
2022-04-13	55.48	56.43	53.17	53.20	1232866
2022-04-14	53.60	55.20	52.80	54.36	1591295
2022-04-18	54.36	55.00	53.03	53.94	738272
2022-04-19	54.29	55.69	53.76	55.50	1235127
2022-04-20	55.70	57.38	55.45	56.35	808405
2022-04-21	56.46	57.82	56.18	56.39	949345
2022-04-22	56.27	57.94	56.27	56.52	933030
2022-04-25	56.52	56.68	54.08	54.43	681936
2022-04-26	54.23	54.87	53.45	53.48	856679
2022-04-27	53.50	55.00	53.39	54.28	772839
2022-04-28	54.28	55.25	53.90	55.22	390194
2022-04-29	55.28	55.43	53.61	53.73	676218
2022-05-02	53.73	54.44	53.21	53.85	2023672
2022-05-03	53.79	54.64	53.37	54.44	622156
2022-05-04	54.45	55.65	54.25	55.25	494486
2022-05-05	54.94	54.94	53.41	53.76	993609
2022-05-06	53.57	54.22	52.12	52.15	688334
2022-05-09	52.00	52.38	50.25	50.56	920231
2022-05-10	50.92	52.00	50.37	50.95	887322
2022-05-11	51.11	51.47	50.60	51.30	646892
2022-05-12	51.35	51.75	50.69	51.01	795325
2022-05-13	51.22	51.95	50.40	50.67	1464497
2022-05-16	50.79	50.81	47.46	47.81	1016940
2022-05-17	48.20	49.03	48.07	48.32	1470300
2022-05-18	48.15	48.45	44.90	45.77	1440425
2022-05-19	45.54	47.00	45.29	46.17	720292
2022-05-20	46.50	46.68	45.55	46.12	560365
2022-05-23	46.18	46.88	45.70	45.94	624300
2022-05-24	45.71	46.37	44.82	45.26	489771
2022-05-25	45.15	46.18	45.15	45.96	446742
2022-05-26	45.99	46.96	45.87	46.89	457146
2022-05-27	47.05	48.32	47.05	48.16	574787
2022-05-31	48.21	48.54	47.62	47.73	473504
2022-06-01	47.99	47.99	46.61	47.34	425728
2022-06-02	47.85	48.36	46.80	48.20	312351
2022-06-03	48.13	48.13	46.85	47.04	247158
2022-06-06	47.04	47.07	46.08	46.50	347434
2022-06-07	46.22	46.71	46.10	46.36	189704
2022-06-08	46.11	46.55	45.63	46.23	387541
2022-06-09	46.37	46.60	44.56	44.65	342712
2022-06-10	44.57	45.29	43.96	45.07	377666
2022-06-13	44.42	44.94	44.20	44.76	521589
2022-06-14	44.78	45.78	44.24	45.74	581959
2022-06-15	45.67	46.20	44.89	45.15	508199
2022-06-16	44.80	47.70	44.76	46.92	842037
2022-06-17	47.18	47.42	45.30	46.31	829326
2022-06-21	46.69	48.14	46.39	47.91	609798
2022-06-22	47.59	48.09	47.09	47.48	656789
2022-06-23	47.78	48.69	47.22	48.42	666650
2022-06-24	48.76	49.43	48.29	49.42	1822785
2022-06-27	49.66	51.04	49.04	50.94	519130
2022-06-28	51.22	51.69	49.25	49.30	604286
2022-06-29	49.25	50.29	49.19	50.05	422892
2022-06-30	49.69	49.90	49.06	49.41	447844
2022-07-01	49.51	50.29	49.22	50.15	317549
2022-07-05	50.15	50.70	48.61	48.70	452419
2022-07-06	48.70	50.69	48.33	50.52	500780
2022-07-07	50.64	52.51	50.24	52.38	493568
2022-07-08	52.83	52.92	51.90	52.58	421506
2022-07-11	52.59	53.51	52.17	52.63	435741
2022-07-12	52.56	53.32	52.03	52.51	515499
2022-07-13	52.00	53.67	51.96	53.02	521992
2022-07-14	52.43	53.36	52.27	53.17	375975
2022-07-15	53.73	53.88	52.89	53.03	354314
2022-07-18	53.51	54.45	53.08	53.23	903648
2022-07-19	53.27	53.44	50.71	52.33	815325
2022-07-20	53.84	54.42	52.35	53.40	1334830
2022-07-21	52.99	54.19	52.75	54.00	1699899
2022-07-22	54.62	54.88	53.22	54.04	914635
2022-07-25	54.05	56.94	54.05	56.85	1768054
2022-07-26	56.85	57.75	55.03	55.09	1410540
2022-07-27	55.09	55.35	53.85	54.38	980990
2022-07-28	54.61	54.66	52.24	52.65	797376
2022-07-29	51.72	52.17	50.07	51.11	950379
2022-08-01	51.78	52.16	50.33	50.55	648079
2022-08-02	50.70	52.19	50.05	52.02	862523
2022-08-03	51.81	52.37	51.27	51.86	650727
2022-08-04	51.89	52.41	51.02	51.20	842859
2022-08-05	51.24	52.03	50.82	51.86	392843
2022-08-08	51.88	52.02	51.27	52.00	542631
2022-08-09	52.35	53.00	51.91	52.15	483896
2022-08-10	52.42	52.59	50.75	51.00	450535
2022-08-11	51.11	52.72	50.88	52.41	464141
2022-08-12	52.41	54.91	52.41	54.74	619632
2022-08-15	54.49	55.45	54.13	55.27	659553
2022-08-16	55.40	55.49	54.63	54.85	631324
2022-08-17	54.90	55.54	54.64	55.28	551823
2022-08-18	55.50	56.38	55.39	56.06	588878
2022-08-19	55.89	57.49	55.16	55.73	726206
2022-08-22	55.50	55.52	54.55	55.38	812270
2022-08-23	55.61	55.72	52.35	52.78	963635
2022-08-24	52.77	54.69	52.49	54.14	2080162
2022-08-25	53.92	55.16	53.86	55.14	324294
2022-08-26	55.18	56.36	54.69	54.84	659692
2022-08-29	54.38	55.51	54.27	55.23	388492
2022-08-30	55.06	55.35	54.16	54.41	551421
2022-08-31	54.30	54.57	53.44	53.61	587483
2022-09-01	53.46	53.48	51.95	52.12	718731
2022-09-02	52.46	54.14	52.29	54.05	755071
2022-09-06	53.82	54.25	52.73	52.76	764847
2022-09-07	52.78	55.50	52.31	55.36	1103077
2022-09-08	55.36	56.92	55.36	56.83	819970
2022-09-09	57.17	58.26	56.86	57.93	806472
2022-09-12	58.32	58.88	57.88	58.46	1401910
2022-09-13	58.13	58.82	56.57	56.82	600236
2022-09-14	56.91	58.91	56.91	58.90	682976
2022-09-15	58.75	58.75	56.87	57.24	636674
2022-09-16	57.44	57.61	56.64	56.85	553424
2022-09-19	56.50	57.86	56.38	57.82	537304
2022-09-20	57.77	58.26	57.02	58.22	612068
2022-09-21	58.74	61.73	58.17	60.87	1244519
2022-09-22	60.92	61.30	59.48	60.61	837543
2022-09-23	59.49	60.60	58.84	60.57	924340
2022-09-26	60.99	61.53	58.93	59.68	1057900
2022-09-27	60.51	61.83	59.74	60.53	1646797
2022-09-28	59.96	62.64	58.03	60.33	2495902
2022-09-29	60.50	60.57	58.46	58.67	1826764
2022-09-30	58.95	59.33	55.28	55.59	2482876
2022-10-03	56.16	56.35	53.01	55.03	1488171
2022-10-04	55.93	57.79	54.91	55.23	1450461
2022-10-05	55.13	57.60	54.64	55.87	1548051
2022-10-06	56.11	56.39	54.03	54.03	948170
2022-10-07	54.03	54.23	53.10	53.63	836211
2022-10-10	53.86	55.84	53.86	55.16	664978
2022-10-11	54.92	55.89	54.90	55.26	796776
2022-10-12	55.91	58.22	55.25	57.95	898802
2022-10-13	57.51	60.18	57.23	60.17	965876
2022-10-14	60.16	61.78	59.34	59.65	704808
2022-10-17	59.95	61.11	59.80	60.64	673051
2022-10-18	60.80	61.49	58.77	59.61	1386939
2022-10-19	59.31	60.77	59.12	60.68	851441
2022-10-20	60.80	60.98	58.85	59.28	642854
2022-10-21	59.12	59.96	58.56	58.69	663307
2022-10-24	59.16	59.65	58.53	58.69	751878
2022-10-25	57.56	59.35	56.50	59.32	1123323
2022-10-26	59.66	60.27	58.58	58.63	1082699
2022-10-27	58.80	58.80	55.90	56.07	1175811
2022-10-28	56.30	57.47	55.87	56.87	893511
2022-10-31	57.03	57.34	56.04	56.51	711012
2022-11-01	56.46	58.20	56.00	57.26	1198414
2022-11-02	56.93	57.88	56.33	57.26	643647
2022-11-03	56.97	58.43	56.73	57.94	1023416
2022-11-04	57.94	58.34	56.45	57.48	470711
2022-11-07	57.72	59.80	57.72	59.20	1082784
2022-11-08	59.43	59.96	58.79	59.66	763767
2022-11-09	59.19	59.45	57.73	58.00	626776
2022-11-10	58.73	58.95	56.75	57.38	777904
2022-11-11	57.20	57.21	52.70	53.81	1138354
2022-11-14	53.57	54.58	52.97	52.97	734497
2022-11-15	53.32	54.09	52.31	53.61	826072
2022-11-16	54.01	54.42	53.58	53.80	674130
2022-11-17	53.36	53.63	52.54	53.22	639914
2022-11-18	53.56	54.05	53.18	53.45	766438
2022-11-21	53.65	57.05	53.44	56.41	1078440
2022-11-22	56.42	57.78	56.03	56.98	769947
2022-11-23	57.22	57.22	56.53	56.88	697913
2022-11-25	56.88	57.85	56.58	57.85	213751
2022-11-28	57.85	58.17	56.45	56.94	487165
2022-11-29	57.01	57.57	56.61	57.51	405547
2022-11-30	57.70	58.56	57.10	58.28	624148
2022-12-01	58.60	59.22	57.83	58.13	472415
2022-12-02	57.83	59.44	57.50	59.29	551247
2022-12-05	59.50	60.01	58.21	58.95	663441
2022-12-06	58.83	59.87	58.74	59.07	550321
2022-12-07	59.37	60.01	59.02	59.36	581680
2022-12-08	59.31	59.31	58.15	59.08	534809
2022-12-09	59.18	59.42	58.09	58.16	361710
2022-12-12	58.46	58.73	55.95	58.44	751065
2022-12-13	58.54	59.36	56.60	57.26	972727
2022-12-14	57.09	57.85	56.45	56.93	641682
2022-12-15	56.98	59.11	56.78	58.28	1344571
2022-12-16	58.16	60.32	57.76	60.03	3146403
2022-12-19	60.03	61.39	58.38	61.08	1241204
2022-12-20	61.14	62.56	60.81	62.19	1180924
2022-12-21	62.51	63.61	61.56	62.58	1004894
2022-12-22	62.62	63.27	61.63	63.08	963543
2022-12-23	63.50	64.78	63.01	64.63	754496
2022-12-27	65.00	65.32	63.72	63.78	1122436
2022-12-28	63.86	64.44	62.08	62.19	1343564
2022-12-29	59.51	59.99	52.28	53.17	6089603
2022-12-30	53.33	55.20	52.56	54.45	1797902
2023-01-03	54.72	56.18	53.86	55.49	1453243
2023-01-04	55.50	57.77	55.31	57.23	1387203
2023-01-05	57.20	57.76	55.67	55.86	1208724
2023-01-06	56.06	56.47	54.53	54.95	1026729
2023-01-09	55.29	55.87	52.38	52.66	1607907
2023-01-10	53.12	54.30	52.71	53.61	1004299
2023-01-11	53.84	54.07	52.23	52.50	1082166
2023-01-12	52.83	54.88	52.26	54.74	1154678
2023-01-13	54.63	55.27	53.98	54.10	563825
2023-01-17	54.55	56.39	54.53	56.36	821805
2023-01-18	56.48	56.56	54.92	55.34	859337
2023-01-19	55.54	56.38	55.11	55.72	819945
2023-01-20	56.14	56.43	54.13	54.67	1060968
2023-01-23	54.70	55.71	54.62	54.92	1083380
2023-01-24	53.70	54.53	53.01	53.73	839909
2023-01-25	53.89	54.09	52.81	53.99	884052
2023-01-26	53.99	54.99	53.42	54.79	696985
2023-01-27	54.98	55.22	54.03	55.03	717747
2023-01-30	55.71	56.86	55.38	56.15	1085201
2023-01-31	56.47	57.27	56.36	57.22	784379
2023-02-01	57.44	58.18	57.12	57.17	871416
2023-02-02	56.82	56.86	54.45	54.74	971272
2023-02-03	54.98	55.29	54.42	54.47	852560
2023-02-06	54.89	55.23	54.20	54.71	608328
2023-02-07	54.46	54.57	53.32	54.25	679457
2023-02-08	54.17	54.30	53.09	53.39	565821
2023-02-09	53.80	53.80	52.51	53.13	676079
2023-02-10	53.27	53.63	52.81	53.62	560661
2023-02-13	53.95	54.80	53.64	54.34	561678
2023-02-14	54.34	55.09	53.89	54.96	676827
2023-02-15	55.14	56.66	54.56	56.61	734020
2023-02-16	56.52	58.75	56.07	58.44	1473870
2023-02-17	58.81	61.82	58.60	61.36	1594511
2023-02-21	61.39	61.76	58.98	59.50	859942
2023-02-22	59.50	60.00	59.04	59.49	517944
2023-02-23	59.56	60.77	59.05	59.40	636652
2023-02-24	59.36	59.77	58.09	58.39	729040
2023-02-27	58.43	59.03	57.89	58.09	524183
2023-02-28	58.18	58.41	56.62	56.80	998131
2023-03-01	56.88	57.30	55.61	57.04	706728
2023-03-02	57.21	57.99	56.68	57.39	526241
2023-03-03	57.35	57.38	56.60	57.01	513233
2023-03-06	56.91	57.06	55.74	56.71	671704
2023-03-07	56.85	56.85	55.68	56.26	673192
2023-03-08	56.26	56.48	55.14	55.87	493920
2023-03-09	55.71	56.52	55.14	55.85	580142
2023-03-10	55.84	56.63	55.42	56.08	613761
2023-03-13	55.74	56.60	54.38	54.69	724794
2023-03-14	55.18	55.72	54.69	55.27	654073
2023-03-15	54.75	55.45	54.32	54.79	710966
2023-03-16	54.53	55.27	54.39	54.84	676040
2023-03-17	54.99	55.11	54.25	54.49	1534425
2023-03-20	54.92	55.90	54.68	54.76	823761
2023-03-21	55.17	55.51	53.93	54.38	775441
2023-03-22	54.31	55.25	53.93	53.93	837387
2023-03-23	54.21	54.49	53.75	53.86	777023
2023-03-24	54.00	54.96	53.83	54.46	723874
2023-03-27	54.89	55.56	54.88	55.27	770678
2023-03-28	55.27	55.74	54.12	54.27	1166861
2023-03-29	56.89	60.58	55.55	57.96	3381444
2023-03-30	58.00	60.31	57.97	59.98	1763158
2023-03-31	60.44	61.74	60.07	60.89	1637751
2023-04-03	61.13	61.91	60.50	61.01	939047
2023-04-04	61.02	61.02	55.93	56.86	1465251
2023-04-05	57.00	57.19	55.10	55.38	1233696
2023-04-06	55.60	56.64	55.40	55.71	824380
2023-04-10	55.95	57.10	55.75	56.52	872833
2023-04-11	56.87	58.19	56.75	57.56	1187897
2023-04-12	57.50	57.82	56.71	57.09	1071287
2023-04-13	57.09	57.15	55.11	56.08	1220488
2023-04-14	56.12	56.64	55.27	55.36	829606
2023-04-17	55.69	56.26	55.56	56.04	760636
2023-04-18	56.30	57.38	55.83	57.15	871477
2023-04-19	57.48	57.57	56.39	56.55	1101172
2023-04-20	56.50	57.03	55.76	55.85	828610
2023-04-21	55.79	55.97	54.16	54.54	1088705
2023-04-24	54.75	55.00	53.69	54.34	1636687
2023-04-25	50.81	51.17	48.45	49.75	2825470
2023-04-26	49.75	49.92	48.90	49.61	3052133
2023-04-27	49.51	49.51	47.71	48.12	1354745
2023-04-28	48.24	48.32	47.31	47.50	1255836
2023-05-01	47.50	47.69	46.45	46.78	1103208
2023-05-02	46.79	46.79	45.58	46.40	1427351
2023-05-03	46.48	47.83	46.42	47.52	1372917
2023-05-04	47.35	48.77	47.19	48.68	820662
2023-05-05	49.09	50.99	49.06	50.42	1132428
2023-05-08	50.48	50.48	48.59	48.60	698268
2023-05-09	48.50	48.53	46.66	46.68	743793
2023-05-10	46.74	47.95	46.40	47.72	710783
2023-05-11	47.46	48.06	47.38	47.90	830091
2023-05-12	47.91	48.08	46.98	47.05	490183
2023-05-15	47.20	47.58	46.52	46.72	610614
2023-05-16	46.53	46.99	46.20	46.41	602825
2023-05-17	46.56	47.76	46.26	47.75	637696
2023-05-18	47.64	48.11	47.34	47.96	837516
2023-05-19	48.34	48.41	47.74	48.12	718808
2023-05-22	48.31	48.47	47.57	48.16	681192
2023-05-23	48.48	48.96	47.75	48.79	819813
2023-05-24	48.97	49.04	48.28	48.33	610155
2023-05-25	48.13	49.65	48.00	49.57	497419
2023-05-26	49.35	49.89	48.21	48.62	771504
2023-05-30	48.48	48.48	47.24	47.48	586865
2023-05-31	47.30	47.86	47.10	47.55	868113
2023-06-01	47.59	47.81	46.73	47.05	590376
2023-06-02	47.38	47.99	47.25	47.56	540676
2023-06-05	47.35	47.90	46.95	47.09	584788
2023-06-06	46.92	47.12	46.53	46.96	647918
2023-06-07	46.99	48.22	46.39	47.96	787184
2023-06-08	47.88	48.66	47.48	48.48	608379
2023-06-09	48.55	49.94	48.55	49.41	782025
2023-06-12	49.41	49.98	49.25	49.60	552853
2023-06-13	49.60	49.84	48.63	48.80	820961
2023-06-14	49.00	49.79	48.71	49.48	689441
2023-06-15	49.64	49.89	49.29	49.67	591294
2023-06-16	49.96	50.18	47.60	47.72	1531300
2023-06-20	47.42	47.53	45.78	46.08	938667
2023-06-21	45.65	45.75	44.01	45.04	1109385
2023-06-22	45.27	45.39	44.64	45.03	776608
2023-06-23	45.00	45.38	44.35	44.42	758673
2023-06-26	44.53	45.50	44.43	45.31	667393
2023-06-27	45.14	45.25	44.09	44.42	722536
2023-06-28	44.32	44.67	43.75	44.65	678724
2023-06-29	44.80	45.60	44.58	44.84	708858
2023-06-30	45.06	45.15	44.27	45.00	737674
2023-07-03	45.19	46.09	45.19	45.91	534474
2023-07-05	45.47	45.58	44.86	45.19	776071
2023-07-06	45.01	45.29	44.68	44.75	554883
2023-07-07	44.51	44.63	43.83	44.11	775094
2023-07-10	44.44	44.89	43.52	43.88	887430
2023-07-11	44.15	44.59	43.68	44.00	790012
2023-07-12	44.42	44.48	43.72	43.73	686491
2023-07-13	43.91	44.43	43.91	44.17	753843
2023-07-14	44.08	44.15	43.42	43.73	721942
2023-07-17	43.42	43.98	43.29	43.95	898225
2023-07-18	44.04	44.89	44.04	44.43	728938
2023-07-19	44.83	45.12	44.19	44.29	779417
2023-07-20	44.36	44.46	43.89	44.29	671672
2023-07-21	44.43	44.53	43.85	44.11	856453
2023-07-24	44.24	45.43	44.23	45.14	1161121
2023-07-25	45.28	45.59	44.82	45.07	1026934
2023-07-26	46.23	47.49	45.02	45.38	1636610
2023-07-27	45.40	45.80	44.59	44.94	1185116
2023-07-28	45.35	46.30	45.08	46.23	772148
2023-07-31	46.23	46.62	45.81	46.19	726520
2023-08-01	46.27	46.47	45.25	45.66	943619
2023-08-02	45.45	46.15	45.35	45.93	854868
2023-08-03	45.98	46.81	45.79	46.69	752316
2023-08-04	45.87	46.05	45.04	45.30	651571
2023-08-07	45.31	45.81	45.00	45.42	510943
2023-08-08	45.18	45.83	44.80	45.28	915629
2023-08-09	45.20	46.11	45.06	45.98	723380
2023-08-10	46.31	46.81	45.97	46.66	970159
2023-08-11	46.65	47.64	46.37	46.49	1009581
2023-08-14	46.48	46.57	45.67	46.30	619594
2023-08-15	46.31	46.92	46.18	46.57	633425
2023-08-16	46.50	47.25	46.42	46.85	570270
2023-08-17	47.16	47.59	47.09	47.10	547823
2023-08-18	46.84	47.72	46.72	47.64	669645
2023-08-21	47.68	48.34	47.18	48.10	699514
2023-08-22	48.02	48.13	47.30	47.36	733516
2023-08-23	47.36	47.61	46.91	47.06	653667
2023-08-24	47.08	47.50	46.82	47.00	589549
2023-08-25	47.21	47.29	46.59	47.05	409545
2023-08-28	47.24	47.45	47.18	47.22	468979
2023-08-29	47.49	47.89	47.30	47.81	609436
2023-08-30	47.90	48.34	47.60	48.09	468774
2023-08-31	48.03	48.28	47.67	47.79	915009
2023-09-01	47.83	48.38	47.66	47.70	609344
2023-09-05	47.78	48.12	47.03	47.98	743919
2023-09-06	48.05	48.46	47.27	47.58	604568
2023-09-07	47.78	49.01	47.43	48.90	876850
2023-09-08	48.90	49.73	48.71	49.60	796715
2023-09-11	48.73	48.73	48.73	48.73	62178
2023-09-12	48.80	48.80	47.17	47.40	769728
2023-09-13	47.55	47.60	46.52	46.63	783621
2023-09-14	46.95	47.32	46.29	46.33	617709
2023-09-15	46.17	46.57	45.73	46.08	1325593
2023-09-18	46.25	47.10	45.94	46.89	553165
2023-09-19	46.82	47.84	46.82	47.28	524261
2023-09-20	47.75	47.75	46.87	46.89	348004
2023-09-21	46.89	48.93	46.88	48.63	655816
2023-09-22	48.57	48.98	48.15	48.27	489148
2023-09-25	48.15	48.77	48.14	48.64	399073
2023-09-26	48.50	49.67	48.30	49.27	672929
2023-09-27	49.41	49.49	47.76	48.27	482821
2023-09-28	48.40	49.30	48.40	49.10	566254
2023-09-29	49.26	49.41	48.27	48.42	536294
2023-10-02	48.42	48.59	47.23	47.52	1037784
2023-10-03	47.24	48.00	47.15	47.50	1472994
2023-10-04	42.39	44.64	42.25	44.04	4616560
2023-10-05	44.43	44.52	43.50	44.07	1337856
2023-10-06	44.15	46.21	43.95	46.00	1232816
2023-10-09	45.87	47.48	45.79	46.68	1074460
2023-10-10	46.87	47.62	46.58	47.49	939017
2023-10-11	47.74	48.16	47.26	48.11	713742
2023-10-12	48.12	49.00	47.60	48.99	817848
2023-10-13	49.25	49.89	49.09	49.56	1454490
2023-10-16	49.65	49.68	47.06	47.18	1380463
2023-10-17	47.10	47.30	45.18	45.63	1258189
2023-10-18	45.79	46.94	45.70	46.50	617837
2023-10-19	46.61	46.70	45.95	46.34	801916
2023-10-20	46.55	46.55	45.66	45.88	1326099
2023-10-23	46.00	46.47	44.51	44.51	935974
2023-10-24	44.51	45.37	44.30	45.09	444252
2023-10-25	45.09	45.59	44.86	44.87	419696
2023-10-26	44.95	45.56	44.95	45.33	486337
2023-10-27	45.10	45.63	44.78	45.56	588772
2023-10-30	45.95	46.01	45.14	45.56	465006
2023-10-31	45.66	45.82	45.17	45.31	413585
2023-11-01	45.44	48.12	45.24	47.82	743685
2023-11-02	47.75	50.07	47.53	49.72	1174085
2023-11-03	49.86	49.98	48.68	49.54	872414
2023-11-06	49.75	49.79	49.03	49.53	551654
2023-11-07	49.52	50.05	49.16	49.33	849162
2023-11-08	49.17	49.70	48.10	48.17	575103
2023-11-09	48.25	49.21	47.85	48.59	602242
2023-11-10	48.82	49.95	48.82	49.69	639725
2023-11-13	49.46	50.06	49.16	49.51	582131
2023-11-14	49.99	50.67	49.25	50.54	819723
2023-11-15	50.41	50.66	49.84	50.12	692826
2023-11-16	50.21	50.55	49.46	49.79	841957
2023-11-17	49.98	50.00	48.04	48.33	805619
2023-11-20	48.27	48.95	47.69	48.61	900928
2023-11-21	48.68	49.24	47.67	47.72	1076989
2023-11-22	47.85	47.99	45.07	47.32	1427565
2023-11-24	47.50	47.92	47.12	47.92	257007
2023-11-27	47.54	47.67	46.79	47.12	955784
2023-11-28	47.25	47.25	46.30	46.52	767090
2023-11-29	46.61	47.78	46.45	47.45	877206
2023-11-30	47.45	48.12	47.06	47.92	729172
2023-12-01	47.74	49.53	47.74	49.26	769065
2023-12-04	48.96	49.93	48.66	49.52	474230
2023-12-05	49.50	50.10	49.10	49.72	529151
2023-12-06	49.83	50.43	49.69	49.97	592960
2023-12-07	49.99	50.98	49.57	50.97	469269
2023-12-08	50.50	52.07	50.50	51.70	631791
2023-12-11	51.18	51.74	50.04	50.78	596914
2023-12-12	51.08	51.08	48.22	48.89	878685
2023-12-13	49.20	54.31	49.00	53.93	2404783
2023-12-14	54.48	55.75	53.82	55.22	1549304
2023-12-15	55.49	55.64	54.11	55.44	1838341
2023-12-18	55.05	56.06	54.89	55.19	687503
2023-12-19	55.00	57.03	55.00	56.93	710663
2023-12-20	55.95	56.03	55.21	55.22	740132
2023-12-21	55.41	56.30	55.41	56.08	729564
2023-12-22	56.12	56.78	55.98	56.71	468884
2023-12-26	56.71	56.99	56.36	56.64	433307
2023-12-27	56.67	57.52	56.44	56.68	545695
2023-12-28	56.65	57.77	56.65	57.66	557972
2023-12-29	57.70	57.95	57.19	57.39	598658
2024-01-02	56.94	57.12	55.61	56.68	769043
2024-01-03	56.34	56.34	54.66	54.86	1609492
2024-01-04	53.27	57.45	53.02	56.30	2055855
2024-01-05	56.47	57.29	55.12	55.31	987329
2024-01-08	55.30	55.53	54.75	55.24	657785
2024-01-09	54.93	55.02	53.96	54.45	593934
2024-01-10	54.63	54.71	53.99	54.54	432218
2024-01-11	54.37	54.62	53.92	54.24	479208
2024-01-12	54.55	55.39	54.55	54.91	403851
2024-01-16	54.84	54.96	54.21	54.39	433796
2024-01-17	54.00	54.47	53.89	54.12	434210
2024-01-18	54.26	54.30	53.38	54.29	388047
2024-01-19	54.49	54.56	53.59	54.15	400252
2024-01-22	54.18	55.25	54.02	55.06	627146
2024-01-23	55.25	56.09	54.83	54.84	475698
2024-01-24	55.00	55.78	54.50	54.69	400399
2024-01-25	54.89	56.30	54.89	56.24	570420
2024-01-26	56.52	56.52	55.30	56.16	330722
2024-01-29	55.84	55.92	54.87	55.05	742493
2024-01-30	54.80	55.81	54.63	55.59	607871
2024-01-31	55.29	55.97	54.88	55.42	719018
2024-02-01	55.84	56.14	54.90	56.10	394735
2024-02-02	56.06	57.10	55.68	56.94	541773
2024-02-05	56.94	56.94	55.77	55.88	410030
2024-02-06	55.71	56.30	55.54	56.17	374152
2024-02-07	55.88	56.03	55.12	55.76	441099
2024-02-08	55.76	56.00	54.80	55.50	383725
2024-02-09	55.45	55.77	55.00	55.56	317914
2024-02-12	55.73	56.50	55.73	56.09	468944
2024-02-13	55.18	55.92	54.53	54.96	493697
2024-02-14	55.17	55.97	54.89	55.89	437226
2024-02-15	56.17	57.40	56.06	57.09	447888
2024-02-16	56.86	57.70	56.38	57.33	358048
2024-02-20	56.80	60.07	56.67	58.32	611333
2024-02-21	57.97	58.33	57.07	57.30	578525
2024-02-22	57.14	57.52	56.02	57.41	486760
2024-02-23	57.09	57.56	56.95	57.42	325826
2024-02-26	57.42	58.54	56.92	58.44	455968
2024-02-27	58.58	58.85	57.55	57.95	392226
2024-02-28	57.68	58.28	57.20	57.40	370869
2024-02-29	58.03	58.34	56.78	57.49	420294
2024-03-01	58.13	58.13	54.88	55.80	676811
2024-03-04	55.81	57.12	55.81	56.66	533928
2024-03-05	56.81	57.90	56.16	56.85	478050
2024-03-06	57.26	57.54	56.48	57.17	396297
2024-03-07	57.54	57.87	56.86	57.54	385548
2024-03-08	57.85	58.41	57.51	57.84	367389
2024-03-11	58.41	58.99	58.21	58.49	593400
2024-03-12	58.99	60.85	58.94	59.34	939378
2024-03-13	59.47	60.50	59.26	59.40	736155
2024-03-14	59.26	59.74	59.01	59.40	515542
2024-03-15	59.04	60.09	59.04	59.41	3003503
2024-03-18	59.43	60.84	59.19	60.44	585282
2024-03-19	60.06	60.77	59.56	60.72	426366
2024-03-20	60.92	61.90	60.38	61.65	662903
2024-03-21	61.89	62.35	61.30	61.84	502675
2024-03-22	62.58	62.58	61.01	61.17	674042
2024-03-25	61.22	61.55	59.47	59.60	654105
2024-03-26	59.72	59.72	58.82	59.46	609487
2024-03-27	59.91	60.00	58.16	58.62	650611
2024-03-28	58.75	59.06	58.44	58.85	670570
2024-04-01	58.99	59.18	58.10	58.55	595572
2024-04-02	58.29	59.15	55.00	58.91	2089305
2024-04-03	61.80	63.14	60.35	61.04	2223053
2024-04-04	61.09	62.90	59.96	62.80	931432
2024-04-05	62.88	64.76	62.52	62.90	1232797
2024-04-08	63.00	64.37	62.71	62.92	629837
2024-04-09	63.15	63.46	61.87	62.46	596566
2024-04-10	62.11	62.19	60.70	61.51	587664
2024-04-11	61.61	61.88	59.65	60.92	660735
2024-04-12	60.86	61.54	60.24	60.46	589633
2024-04-15	60.52	60.86	60.01	60.33	677100
2024-04-16	60.29	61.97	60.03	61.90	546398
2024-04-17	62.65	62.65	60.01	60.36	751108
2024-04-18	60.59	60.68	59.17	59.22	868783
2024-04-19	59.10	60.48	58.50	60.09	754298
2024-04-22	60.40	60.80	59.47	59.70	687250
2024-04-23	59.65	60.50	59.30	59.68	719457
2024-04-24	59.57	59.85	58.78	58.82	555614
2024-04-25	58.63	58.84	57.75	58.11	583442
2024-04-26	58.00	58.13	56.66	56.87	652181
2024-04-29	56.90	58.06	56.82	57.66	760433
2024-04-30	56.65	56.76	55.15	55.33	692404
2024-05-01	55.65	56.22	55.17	55.25	607047
2024-05-02	55.50	57.62	55.44	57.52	630082
2024-05-03	57.99	58.27	56.30	56.80	546948
2024-05-06	57.08	57.68	56.40	56.92	594483
2024-05-07	57.19	57.59	56.66	57.08	441916
2024-05-08	56.92	57.44	56.73	57.38	354299
2024-05-09	57.34	58.14	56.74	58.11	373614
2024-05-10	58.16	58.29	57.13	57.28	361837
2024-05-13	57.37	58.53	57.19	57.50	474762
2024-05-14	57.87	58.64	57.63	58.55	459509
2024-05-15	58.41	58.78	57.70	57.80	408590
2024-05-16	57.68	58.41	57.18	58.29	356529
2024-05-17	58.33	58.81	57.75	58.18	409565
2024-05-20	58.19	59.41	58.15	59.38	437257
2024-05-21	59.48	61.13	58.14	61.07	736647
2024-05-22	61.07	61.49	59.69	59.82	661679
2024-05-23	59.75	60.70	59.30	59.71	628530
2024-05-24	59.92	60.39	59.34	60.35	386133
2024-05-28	60.35	61.32	60.06	60.53	732490
2024-05-29	59.94	61.27	59.50	60.57	818719
2024-05-30	60.69	61.66	60.08	60.12	1678639
2024-05-31	60.23	61.81	60.23	61.67	602416
2024-06-03	61.86	62.00	60.73	61.12	612940
2024-06-04	60.63	61.44	60.43	60.81	591633
2024-06-05	60.74	60.74	57.96	58.08	517640
2024-06-06	57.82	59.19	57.69	58.68	493996
2024-06-07	58.47	58.60	57.70	58.11	265864
2024-06-10	57.67	58.23	57.43	57.97	471798
2024-06-11	57.65	58.81	57.57	58.57	329378
2024-06-12	59.16	59.35	58.32	58.56	255182
2024-06-13	58.47	59.15	58.29	58.84	306904
2024-06-14	58.55	58.88	58.13	58.63	330960
2024-06-17	58.69	59.64	58.22	58.69	528602
2024-06-18	58.61	59.43	58.48	58.93	549362
2024-06-20	58.66	59.72	58.04	58.17	511343
2024-06-21	58.10	58.71	57.56	58.27	3993241
2024-06-24	58.59	61.09	58.59	60.87	546528
2024-06-25	61.17	61.57	60.49	60.80	533070
2024-06-26	60.20	61.27	60.00	60.60	553491
2024-06-27	60.75	61.51	60.15	60.48	411586
2024-06-28	60.79	61.40	60.72	61.11	1998001
2024-07-01	61.47	62.89	61.19	62.78	508430
2024-07-02	62.68	62.81	61.59	61.82	358145
2024-07-03	61.76	62.50	61.67	62.16	163477
2024-07-05	62.03	62.59	61.74	62.34	334842
2024-07-08	62.58	62.97	62.35	62.87	306883
2024-07-09	62.58	63.18	62.36	62.50	457607
2024-07-10	62.78	63.49	62.64	63.01	305299
2024-07-11	63.38	63.48	62.59	63.19	371573
2024-07-12	63.47	63.63	62.75	63.14	410155
2024-07-15	63.36	63.62	62.69	62.74	375224
2024-07-16	63.11	64.83	63.10	64.32	427418
2024-07-17	64.87	68.37	64.87	65.61	986612
2024-07-18	65.59	66.62	65.35	65.40	526733
2024-07-19	65.71	65.88	65.00	65.20	422150
2024-07-22	64.96	65.20	63.37	64.49	534295
2024-07-23	64.00	65.28	64.00	64.83	541319
2024-07-24	64.12	69.45	63.57	66.86	1187723
2024-07-25	66.86	71.78	66.86	71.05	852730
2024-07-26	71.21	71.74	70.28	70.83	656542
2024-07-29	70.70	70.83	69.04	70.56	586666
2024-07-30	70.20	72.36	69.55	71.78	497436
2024-07-31	71.92	72.05	70.80	71.57	382824
2024-08-01	72.12	72.70	71.29	72.15	572469
2024-08-02	71.25	72.35	70.49	70.80	500273
2024-08-05	68.50	68.96	67.40	68.76	501795
2024-08-06	68.87	69.66	68.26	69.19	629558
2024-08-07	69.72	70.15	69.31	69.86	371777
2024-08-08	69.90	70.31	69.32	69.99	307332
2024-08-09	70.29	70.38	69.19	70.32	321400
2024-08-12	70.21	70.30	69.11	69.60	300119
2024-08-13	69.87	70.19	69.49	70.16	296743
2024-08-14	70.50	70.90	69.75	70.27	303628
2024-08-15	71.00	71.46	70.42	70.50	321515
2024-08-16	70.59	70.76	70.08	70.74	338413
2024-08-19	70.73	72.04	70.58	71.77	506233
2024-08-20	71.75	72.21	70.78	71.84	386289
2024-08-21	71.80	71.99	71.26	71.89	329940
2024-08-22	71.44	72.11	70.58	72.06	348946
2024-08-23	72.36	72.50	71.04	71.45	334501
2024-08-26	71.75	72.19	71.24	71.38	296978
2024-08-27	71.30	71.97	70.70	71.29	515891
2024-08-28	70.78	71.61	70.78	71.44	296725
2024-08-29	71.60	72.05	71.19	71.84	211749
2024-08-30	72.05	72.17	71.13	72.04	302052
2024-09-03	71.80	72.63	70.88	71.07	454185
2024-09-04	71.17	71.67	68.79	68.94	502477
2024-09-05	69.14	69.51	68.39	68.77	645499
2024-09-06	68.98	69.53	68.22	69.01	693753
2024-09-09	68.75	69.68	68.33	68.45	444922
2024-09-10	68.77	69.33	68.46	69.29	506634
2024-09-11	68.93	69.30	68.55	69.04	444666
2024-09-12	69.35	69.94	68.91	69.35	351975
2024-09-13	69.77	70.19	68.81	69.38	621160
2024-09-16	69.78	70.41	69.24	70.11	353035
2024-09-17	70.43	72.65	70.37	70.95	500336
2024-09-18	70.95	73.37	70.95	71.32	510573
2024-09-19	71.76	73.74	71.50	73.69	509476
2024-09-20	73.67	75.12	73.34	74.73	1263927
2024-09-23	74.52	75.47	73.91	74.61	381427
2024-09-24	74.31	75.64	73.01	74.90	609273
2024-09-25	75.02	75.02	72.87	73.14	770215
2024-09-26	73.08	73.82	72.48	73.25	1083263
2024-09-27	73.36	74.68	73.36	74.65	455381
2024-09-30	74.78	75.46	74.01	74.84	595967
2024-10-01	75.31	77.11	74.50	76.84	1174025
2024-10-02	76.20	77.05	74.00	75.41	1048698
2024-10-03	75.77	79.75	75.61	79.62	1146252
2024-10-04	79.93	84.67	79.44	84.57	1019539
2024-10-07	84.73	87.49	83.50	86.49	989738
2024-10-08	86.59	87.90	85.34	87.40	1139044
2024-10-09	87.59	90.70	87.40	89.90	864084
2024-10-10	90.28	90.67	88.88	89.50	693481
2024-10-11	89.95	90.72	89.20	90.45	577282
2024-10-14	90.14	90.85	89.71	90.56	497378
2024-10-15	89.84	93.05	88.88	92.22	665623
2024-10-16	92.32	95.06	91.61	94.16	510729
2024-10-17	94.18	94.55	93.37	94.40	455753
2024-10-18	94.32	94.76	92.63	92.76	451493
2024-10-21	92.98	93.31	90.85	91.16	598805
2024-10-22	90.76	90.96	87.78	88.56	776579
2024-10-23	88.61	89.63	86.85	88.46	843397
2024-10-24	88.22	90.82	88.05	90.17	568813
2024-10-25	90.40	90.55	89.25	89.43	322608
2024-10-28	89.96	90.91	89.61	90.16	445658
2024-10-29	89.80	90.88	89.24	90.20	405183
2024-10-30	89.40	89.80	88.56	89.00	315559
2024-10-31	89.20	90.21	87.70	87.78	327820
2024-11-01	88.09	88.45	86.15	87.11	434844
2024-11-04	87.11	88.49	86.77	87.31	406779
2024-11-05	87.48	88.89	87.06	88.71	367430
2024-11-06	91.00	92.75	89.98	90.71	659401
2024-11-07	90.48	90.96	87.85	89.37	439813
2024-11-08	89.71	91.78	89.56	90.95	636268
2024-11-11	91.43	92.80	90.82	91.03	338715
2024-11-12	91.09	93.17	90.75	92.86	451986
2024-11-13	92.94	93.12	91.20	91.29	379341
2024-11-14	91.29	92.02	89.15	90.44	363190
2024-11-15	90.44	91.88	89.01	90.43	407799
2024-11-18	91.19	94.96	91.19	93.97	594374
2024-11-19	93.52	96.02	93.01	95.14	486981
2024-11-20	94.69	96.00	94.20	94.78	379990
2024-11-21	94.95	96.50	94.07	95.78	263865
2024-11-22	96.03	96.63	95.05	95.96	379987
2024-11-25	98.02	99.63	95.87	96.49	707695
2024-11-26	96.47	97.56	95.64	96.62	504840
2024-11-27	97.00	98.48	96.80	97.15	339524
2024-11-29	98.04	98.90	97.00	97.61	173715
2024-12-02	97.82	98.50	96.64	98.14	432690
2024-12-03	99.00	100.87	97.71	98.64	348924
2024-12-04	98.54	98.69	96.33	97.25	496858
2024-12-05	97.33	98.23	95.60	97.30	382255
2024-12-06	97.66	99.61	96.68	99.22	447799
2024-12-09	99.51	102.00	99.51	101.79	579162
2024-12-10	101.80	105.29	101.45	104.20	567042
2024-12-11	104.74	105.98	103.06	105.76	629416
2024-12-12	105.68	106.79	104.95	105.89	594001
2024-12-13	106.18	108.22	106.04	108.12	592178
2024-12-16	108.74	114.06	108.74	112.24	800494
2024-12-17	111.39	111.55	106.01	106.66	762048
2024-12-18	106.12	107.63	103.17	103.53	606199
2024-12-19	103.99	105.53	102.73	104.37	1051853
2024-12-20	103.03	105.30	102.29	102.89	1905433
2024-12-23	102.98	103.06	98.45	100.59	638745
2024-12-24	100.26	102.79	100.24	102.75	205417
2024-12-26	102.28	102.78	100.92	102.07	603462
2024-12-27	101.42	101.84	98.71	101.14	413063
2024-12-30	101.43	103.59	101.26	102.03	448998
2024-12-31	102.73	104.45	102.14	102.92	356710
2025-01-02	102.80	105.80	102.55	105.63	412524
2025-01-03	105.59	107.76	105.06	107.54	413598
2025-01-06	107.54	108.16	103.60	104.75	586975
2025-01-07	104.76	106.13	103.53	103.68	967799
2025-01-08	109.78	112.53	103.53	104.73	1826121
2025-01-10	105.39	106.45	101.46	101.93	1041657
2025-01-13	102.42	107.61	102.21	107.00	1168162
2025-01-14	108.30	110.70	107.34	109.97	854623
2025-01-15	111.27	113.25	108.87	112.51	944780
2025-01-16	112.04	113.70	111.03	111.91	654524
2025-01-17	112.17	114.40	111.90	113.63	583966
2025-01-21	114.65	116.41	111.81	114.23	574878
2025-01-22	114.03	114.75	111.89	112.03	442971
2025-01-23	111.76	114.17	110.08	110.48	568609
2025-01-24	110.00	110.61	104.90	106.70	919648
2025-01-27	106.39	110.25	106.39	109.38	695180
2025-01-28	109.71	112.79	109.71	111.21	686608
2025-01-29	110.24	112.77	109.88	112.38	704890
2025-01-30	112.73	116.36	111.60	115.80	604423
2025-01-31	113.68	113.68	102.90	107.90	1947396
2025-02-03	107.00	109.11	105.33	106.70	960614
2025-02-04	106.75	109.33	106.19	107.64	1078439
2025-02-05	107.30	107.87	105.81	106.78	871084
2025-02-06	107.59	110.08	107.55	108.77	545933
2025-02-07	109.12	110.50	107.36	108.30	703287
2025-02-10	109.63	110.34	106.55	109.41	594670
2025-02-11	109.74	114.15	109.74	113.98	725851
2025-02-12	112.60	115.94	106.02	106.15	1267447
2025-02-13	106.65	109.33	104.15	108.60	1012504
2025-02-14	108.11	108.92	94.00	95.10	2081547
2025-02-18	95.33	96.11	88.12	90.96	2347299
2025-02-19	90.95	92.93	89.16	92.04	1142462
2025-02-20	91.20	91.95	88.63	90.11	985698
2025-02-21	90.96	91.64	88.35	91.04	950178
2025-02-24	91.27	92.35	89.20	89.34	756709
2025-02-25	89.34	90.22	86.76	88.07	1076018
2025-02-26	90.28	94.41	86.71	87.89	1670163
2025-02-27	87.92	89.86	86.78	88.78	958084
2025-02-28	89.60	91.15	89.29	90.39	1191557
2025-03-03	90.46	91.49	88.90	90.46	780302
2025-03-04	89.54	90.01	87.66	88.54	973026
2025-03-05	87.91	88.68	84.01	84.19	1020896
2025-03-06	83.40	83.97	81.48	82.65	1692933
2025-03-07	82.86	87.88	82.56	87.18	1149636
2025-03-10	86.03	89.24	86.03	87.37	1018949
2025-03-11	86.67	89.20	85.37	87.63	640766
2025-03-12	88.43	88.50	83.60	86.46	1241553
2025-03-13	86.46	86.46	79.55	80.87	1125297
2025-03-14	80.87	83.03	80.07	83.03	801229
2025-03-17	84.51	92.37	84.51	91.70	1685847
2025-03-18	91.95	91.95	87.29	87.97	1070859
2025-03-19	87.61	89.71	87.02	89.39	982313
2025-03-20	89.50	89.50	87.14	88.72	878182
2025-03-21	88.21	89.31	86.88	89.20	1669303
2025-03-24	90.00	93.30	89.46	93.20	766530
2025-03-25	92.93	94.15	91.50	94.03	914105
2025-03-26	93.86	94.00	92.19	92.80	751635
2025-03-27	92.66	93.84	91.88	92.21	556391
2025-03-28	92.42	93.14	90.37	91.01	544201
2025-03-31	89.50	92.29	89.37	90.90	770128
2025-04-01	91.04	92.65	89.02	91.40	955007
2025-04-02	90.07	93.48	90.07	93.08	713829
2025-04-03	90.73	93.75	90.26	92.97	833333
2025-04-04	90.76	95.41	90.25	92.29	1222513
2025-04-07	88.57	94.58	87.49	93.45	1515588
2025-04-08	94.68	94.70	89.44	90.33	2090841
2025-04-09	84.03	95.61	83.11	92.58	2818256
2025-04-10	92.50	95.31	90.84	94.68	1490730
2025-04-11	96.70	99.91	94.68	98.99	1275280
2025-04-14	100.35	100.67	97.34	98.75	1035915
2025-04-15	99.85	99.85	95.46	96.55	621989
2025-04-16	93.50	93.82	91.10	92.50	3306710
2025-04-17	93.02	93.34	91.07	91.49	1949090
2025-04-21	91.14	91.91	89.30	90.17	1130211
2025-04-22	91.12	94.15	90.51	93.10	1240133
2025-04-23	93.60	94.50	92.42	93.30	1363855
2025-04-24	93.01	93.91	91.77	92.68	844748
2025-04-25	93.01	95.13	91.37	94.81	775620
2025-04-28	96.23	96.40	93.72	95.50	982706
2025-04-29	95.32	97.12	93.89	96.84	936915
2025-04-30	92.54	94.56	90.55	93.37	1209155
2025-05-01	92.84	93.80	90.55	92.48	998456
2025-05-02	92.69	94.00	92.19	92.91	748683
2025-05-05	92.50	93.46	91.42	92.80	909446
2025-05-06	93.05	97.05	92.85	96.87	1433147
2025-05-07	96.99	97.49	95.50	95.55	673118
2025-05-08	95.55	96.94	90.37	90.73	1291116
2025-05-09	91.00	91.86	90.07	91.23	574716
2025-05-12	92.00	93.51	91.72	92.67	831490
2025-05-13	93.42	95.35	92.96	93.95	774914
2025-05-14	94.44	94.91	93.37	94.30	773782
2025-05-15	94.30	97.48	94.08	97.01	1145584
2025-05-16	97.32	100.00	97.30	99.64	849403
2025-05-19	99.22	100.54	96.85	97.17	990005
2025-05-20	97.36	97.65	96.14	96.36	752984
2025-05-21	96.11	97.91	95.85	96.77	697994
2025-05-22	96.84	97.18	94.32	95.01	584469
2025-05-23	95.01	96.05	94.42	95.10	496460
2025-05-27	96.18	96.67	95.33	95.52	550086
2025-05-28	95.37	95.43	93.03	93.45	489857
2025-05-29	93.41	94.32	92.42	94.07	555040
2025-05-30	94.44	96.62	94.44	95.93	861067
2025-06-02	95.51	96.93	94.89	96.91	681909
2025-06-03	96.98	97.23	94.56	97.19	822463
2025-06-04	97.11	97.11	95.09	95.40	520958
2025-06-05	95.10	95.99	94.49	95.67	523608
2025-06-06	96.16	98.13	96.15	98.13	494053
2025-06-09	98.73	98.73	96.33	97.55	501308
2025-06-10	97.36	98.45	95.74	96.10	704456
2025-06-11	96.37	97.11	92.06	92.66	864858
2025-06-12	92.55	94.98	91.70	94.83	543950
2025-06-13	95.00	97.28	94.80	96.38	642562
2025-06-16	97.20	101.18	97.14	100.21	884476
2025-06-17	99.31	100.89	98.77	100.61	613667
2025-06-18	100.49	103.55	100.34	103.07	783656
2025-06-20	104.06	104.49	101.76	102.10	1419838
2025-06-23	101.41	102.64	99.77	101.55	741222
2025-06-24	101.36	102.26	100.07	101.86	801570
2025-06-25	102.27	102.27	97.28	99.34	751101

Explore More About CALM

Coins representing dividend payouts and trends

CALM Dividend History

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

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

CALM Stock Split History

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

Graph showing historical stock prices and market trends

CALM Historical Prices

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

Web Analytics