CHDN Historical Prices

Summary

Key Stock Metrics

105.18

(March 12, 2025)

52-Week Low

150.21

(November 6, 2024)

52-Week High

150.45

(May 3, 2023)

All-Time High

106.50

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-29	5.08	5.42	5.08	5.42	90000
1993-03-30	5.42	5.58	5.25	5.42	90000
1993-03-31	5.58	5.58	5.42	5.42	72000
1993-04-01	5.33	5.46	5.25	5.46	34800
1993-04-02	5.42	5.42	5.08	5.08	38400
1993-04-05	5.00	5.17	5.00	5.17	26400
1993-04-06	5.00	5.17	4.92	4.92	19200
1993-04-07	4.92	5.17	4.92	5.08	24000
1993-04-08	5.08	5.08	4.88	4.88	52800
1993-04-12	5.08	5.08	4.92	4.92	26400
1993-04-13	5.13	5.13	4.88	5.13	30000
1993-04-14	5.04	5.10	4.88	5.00	61200
1993-04-15	4.98	5.08	4.92	5.03	64800
1993-04-16	5.02	5.02	4.57	4.58	121200
1993-04-19	4.79	4.79	4.67	4.67	6000
1993-04-20	4.58	4.73	4.58	4.73	24000
1993-04-21	4.70	4.75	4.70	4.73	18000
1993-04-22	4.67	4.79	4.58	4.75	97200
1993-04-23	4.75	4.75	4.75	4.75	7200
1993-04-26	4.75	4.79	4.67	4.79	30000
1993-04-27	4.58	4.79	4.58	4.67	74400
1993-04-28	4.67	4.79	4.38	4.38	66000
1993-04-29	4.50	4.63	4.50	4.63	33600
1993-05-03	4.46	4.63	4.42	4.63	55200
1993-05-04	4.50	4.63	4.42	4.42	16800
1993-05-05	4.58	4.58	4.58	4.58	2400
1993-05-06	4.42	4.58	4.42	4.50	40800
1993-05-07	4.29	4.46	4.29	4.46	8400
1993-05-10	4.50	4.50	4.29	4.50	15600
1993-05-11	4.58	4.58	4.29	4.46	104400
1993-05-12	4.17	4.17	4.08	4.08	20400
1993-05-13	4.33	4.33	4.08	4.33	34800
1993-05-14	4.33	4.33	4.33	4.33	2400
1993-05-17	4.29	4.29	4.29	4.29	1200
1993-05-18	4.33	4.33	4.33	4.33	1200
1993-05-19	4.08	4.08	4.08	4.08	1200
1993-05-20	4.33	4.33	4.08	4.33	7200
1993-05-21	4.08	4.08	4.08	4.08	2400
1993-05-24	4.08	4.08	4.08	4.08	1200
1993-05-25	4.08	4.08	4.08	4.08	1200
1993-05-26	4.29	4.29	4.29	4.29	1200
1993-05-27	4.38	4.38	4.38	4.38	2400
1993-06-01	4.25	4.29	4.13	4.25	25200
1993-06-02	4.17	4.38	4.13	4.38	93600
1993-06-04	4.33	4.38	4.17	4.21	79200
1993-06-07	4.17	4.17	4.17	4.17	1200
1993-06-09	4.38	4.38	4.38	4.38	2400
1993-06-10	4.17	4.17	4.17	4.17	14400
1993-06-11	4.18	4.18	4.17	4.17	42000
1993-06-14	4.38	4.38	4.38	4.38	6000
1993-06-15	4.27	4.38	4.18	4.38	9600
1993-06-16	4.17	4.38	4.17	4.38	14400
1993-06-17	4.29	4.31	4.29	4.31	2400
1993-06-18	4.25	4.28	4.17	4.28	188400
1993-06-21	4.33	4.33	4.17	4.33	44400
1993-06-22	4.33	4.33	4.17	4.25	12000
1993-06-23	4.33	4.33	4.17	4.33	44400
1993-06-24	4.33	4.33	4.17	4.33	13200
1993-06-25	4.29	4.29	4.17	4.29	12000
1993-06-28	4.29	4.29	4.17	4.17	43200
1993-06-29	4.29	4.29	4.23	4.29	9600
1993-06-30	4.29	4.29	4.29	4.29	19200
1993-07-01	4.29	4.29	4.19	4.19	27600
1993-07-02	4.29	4.29	4.29	4.29	3600
1993-07-06	4.29	4.29	4.17	4.29	50400
1993-07-07	4.29	4.29	4.29	4.29	9600
1993-07-08	4.23	4.29	4.23	4.29	13200
1993-07-09	4.29	4.29	4.29	4.29	2400
1993-07-12	4.29	4.29	4.19	4.29	32400
1993-07-13	4.19	4.27	4.19	4.27	22800
1993-07-14	4.29	4.29	4.17	4.25	142800
1993-07-15	4.17	4.29	4.17	4.29	33600
1993-07-16	4.29	4.29	4.13	4.25	661200
1993-07-19	4.29	4.29	4.29	4.29	20400
1993-07-20	4.17	4.29	4.17	4.29	157200
1993-07-21	4.25	4.29	4.25	4.29	14400
1993-07-22	4.29	4.58	4.19	4.50	91200
1993-07-23	4.50	4.50	4.38	4.50	208800
1993-07-26	4.50	4.63	4.38	4.63	43200
1993-07-27	4.50	4.67	4.50	4.67	81600
1993-07-28	4.67	4.67	4.42	4.42	25200
1993-07-29	4.63	4.67	4.63	4.67	3600
1993-07-30	4.42	4.67	4.42	4.67	12000
1993-08-02	4.42	4.67	4.42	4.67	9600
1993-08-03	4.44	4.67	4.38	4.54	25200
1993-08-04	4.63	4.63	4.38	4.38	20400
1993-08-05	4.38	4.50	4.38	4.50	16800
1993-08-06	4.58	4.58	4.54	4.58	8400
1993-08-09	4.58	4.58	4.46	4.46	10800
1993-08-10	4.34	4.50	4.33	4.50	361200
1993-08-11	4.50	4.50	4.50	4.50	21600
1993-08-12	4.42	4.42	4.29	4.29	58800
1993-08-17	4.50	4.58	4.29	4.58	9600
1993-08-18	4.58	4.58	4.58	4.58	1200
1993-08-20	4.58	4.58	4.44	4.44	6000
1993-08-23	4.58	4.58	4.58	4.58	1200
1993-08-24	4.29	4.58	4.29	4.58	3600
1993-08-25	4.54	4.54	4.54	4.54	1200
1993-08-26	4.29	4.29	4.29	4.29	2400
1993-08-27	4.29	4.54	4.29	4.54	2400
1993-08-30	4.33	4.33	4.33	4.33	1200
1993-08-31	4.54	4.54	4.52	4.52	2400
1993-09-01	4.50	4.54	4.33	4.42	16800
1993-09-02	4.29	4.46	4.29	4.46	10800
1993-09-03	4.54	4.54	4.54	4.54	64800
1993-09-07	4.46	4.46	4.33	4.44	8400
1993-09-08	4.54	4.54	4.54	4.54	2400
1993-09-10	4.33	4.54	4.33	4.54	6000
1993-09-13	4.44	4.54	4.42	4.54	43200
1993-09-15	4.54	4.54	4.33	4.33	20400
1993-09-16	4.54	4.54	4.38	4.38	12000
1993-09-17	4.54	4.54	4.46	4.46	9600
1993-09-21	4.50	4.54	4.50	4.54	3600
1993-09-23	4.54	4.54	4.54	4.54	4800
1993-09-27	4.54	4.54	4.42	4.48	46800
1993-09-28	4.48	4.48	4.48	4.48	1200
1993-09-29	4.54	4.54	4.54	4.54	1200
1993-09-30	4.54	4.54	4.54	4.54	2400
1993-10-04	4.42	4.42	4.42	4.42	12000
1993-10-05	4.50	4.52	4.50	4.52	14400
1993-10-06	4.44	4.58	4.44	4.58	60000
1993-10-07	4.46	4.67	4.42	4.54	138000
1993-10-11	4.67	4.67	4.67	4.67	3600
1993-10-14	4.67	4.67	4.42	4.67	3600
1993-10-15	4.67	4.67	4.67	4.67	9600
1993-10-18	4.58	4.58	4.54	4.54	10800
1993-10-20	4.50	4.50	4.50	4.50	12000
1993-10-21	4.44	4.44	4.44	4.44	1200
1993-10-22	4.58	4.67	4.54	4.67	8400
1993-10-25	4.67	4.71	4.67	4.71	2400
1993-10-26	4.70	4.70	4.48	4.48	8400
1993-10-27	4.71	4.71	4.63	4.63	7200
1993-10-28	4.63	4.71	4.42	4.42	7200
1993-10-29	4.71	4.71	4.71	4.71	3600
1993-11-01	4.71	4.71	4.71	4.71	4800
1993-11-02	4.69	4.71	4.48	4.48	13200
1993-11-03	4.75	4.75	4.75	4.75	7200
1993-11-04	4.52	4.52	4.50	4.50	13200
1993-11-05	4.75	4.75	4.46	4.46	18000
1993-11-08	4.46	4.75	4.46	4.46	9600
1993-11-09	4.60	4.60	4.46	4.46	6000
1993-11-10	4.58	4.65	4.51	4.65	48000
1993-11-12	4.65	4.65	4.65	4.65	6000
1993-11-15	4.75	4.75	4.75	4.75	3600
1993-11-17	4.58	4.58	4.58	4.58	3600
1993-11-18	4.58	4.58	4.58	4.58	1200
1993-11-22	4.48	4.58	4.48	4.48	10800
1993-11-23	4.46	4.46	4.46	4.46	2400
1993-11-24	4.48	4.48	4.48	4.48	12000
1993-11-26	4.58	4.58	4.58	4.58	1200
1993-11-29	4.46	4.52	4.46	4.52	7200
1993-11-30	4.71	4.71	4.71	4.71	1200
1993-12-01	4.71	4.71	4.46	4.46	36000
1993-12-03	4.46	4.46	4.46	4.46	1200
1993-12-07	4.50	4.50	4.46	4.46	3600
1993-12-08	4.46	4.46	4.46	4.46	2400
1993-12-09	4.46	4.46	4.46	4.46	6000
1993-12-10	4.46	4.46	4.46	4.46	12000
1993-12-13	4.46	4.47	4.46	4.47	8400
1993-12-14	4.46	4.58	4.46	4.58	2400
1993-12-15	4.71	4.71	4.46	4.46	33600
1993-12-16	4.46	4.46	4.46	4.46	2400
1993-12-17	4.46	4.52	4.46	4.52	22800
1993-12-21	4.46	4.46	4.46	4.46	4800
1993-12-22	4.46	4.46	4.46	4.46	2400
1993-12-23	4.46	4.46	4.46	4.46	1200
1993-12-28	4.46	4.58	4.44	4.58	39600
1993-12-29	4.29	4.29	4.29	4.29	1200
1993-12-30	4.29	4.33	4.29	4.33	15600
1993-12-31	4.25	4.54	4.25	4.54	34800
1994-01-03	4.29	4.50	4.29	4.33	306000
1994-01-04	4.54	4.54	4.33	4.33	2400
1994-01-05	4.33	4.33	4.33	4.33	6000
1994-01-06	4.33	4.42	4.33	4.42	7200
1994-01-07	4.33	4.46	4.29	4.29	25200
1994-01-10	4.29	4.29	4.29	4.29	7200
1994-01-11	4.29	4.29	4.29	4.29	4800
1994-01-13	4.46	4.46	4.38	4.38	3600
1994-01-14	4.29	4.29	4.17	4.17	25200
1994-01-18	4.17	4.33	4.17	4.33	2400
1994-01-19	4.17	4.33	4.13	4.13	31200
1994-01-20	4.13	4.29	4.13	4.13	24000
1994-01-21	4.08	4.33	4.08	4.29	16800
1994-01-24	4.08	4.08	4.08	4.08	12000
1994-01-25	4.08	4.08	4.08	4.08	34800
1994-01-26	4.08	4.25	4.04	4.04	68400
1994-01-27	4.04	4.17	4.04	4.15	52800
1994-01-28	4.17	4.17	4.08	4.08	14400
1994-01-31	4.33	4.33	4.08	4.25	21600
1994-02-01	4.08	4.08	4.08	4.08	1200
1994-02-02	4.33	4.33	4.33	4.33	1200
1994-02-07	4.33	4.33	4.17	4.21	22800
1994-02-08	4.08	4.08	4.08	4.08	1200
1994-02-09	4.08	4.10	4.08	4.10	7200
1994-02-10	4.08	4.08	4.08	4.08	2400
1994-02-11	4.10	4.10	4.10	4.10	2400
1994-02-14	4.29	4.29	4.08	4.08	18000
1994-02-15	4.29	4.29	4.08	4.17	7200
1994-02-16	4.08	4.25	4.08	4.25	3600
1994-02-17	4.17	4.17	4.17	4.17	6000
1994-02-23	4.08	4.13	3.83	3.83	110400
1994-02-24	3.83	3.83	3.83	3.83	12000
1994-02-25	3.79	3.79	3.67	3.67	24000
1994-02-28	3.63	3.78	3.63	3.63	3600
1994-03-01	3.92	3.92	3.92	3.92	1200
1994-03-02	3.88	3.88	3.88	3.88	12000
1994-03-03	3.88	3.88	3.58	3.58	7200
1994-03-04	3.60	3.60	3.60	3.60	1200
1994-03-07	3.58	3.88	3.58	3.88	2400
1994-03-09	3.73	3.75	3.73	3.75	24000
1994-03-10	3.67	3.75	3.67	3.75	14400
1994-03-11	3.63	3.88	3.63	3.88	4800
1994-03-14	3.69	3.69	3.69	3.69	2400
1994-03-15	3.81	3.81	3.81	3.81	1200
1994-03-16	3.79	3.79	3.67	3.73	6000
1994-03-18	3.67	3.67	3.67	3.67	1200
1994-03-21	3.83	3.83	3.67	3.67	4800
1994-03-22	3.79	3.83	3.78	3.83	108000
1994-03-24	3.67	3.75	3.67	3.71	19200
1994-03-25	3.67	3.83	3.67	3.83	2400
1994-03-28	3.79	3.79	3.67	3.67	28800
1994-03-29	3.77	3.83	3.67	3.67	44400
1994-03-30	3.67	3.83	3.67	3.74	33600
1994-04-04	3.67	3.75	3.67	3.75	10800
1994-04-05	3.58	3.58	3.58	3.58	1200
1994-04-06	3.71	3.71	3.71	3.71	1200
1994-04-07	3.58	3.66	3.58	3.66	8400
1994-04-11	3.58	3.75	3.58	3.75	7200
1994-04-12	3.79	3.79	3.71	3.71	3600
1994-04-13	3.83	3.83	3.83	3.83	1200
1994-04-14	3.83	3.83	3.63	3.65	18000
1994-04-15	3.71	3.71	3.71	3.71	12000
1994-04-18	3.83	3.83	3.83	3.83	1200
1994-04-20	3.83	3.83	3.63	3.63	9600
1994-04-22	3.63	3.83	3.63	3.67	24000
1994-04-25	3.83	3.83	3.83	3.83	1200
1994-04-26	3.92	3.92	3.69	3.83	20400
1994-04-28	3.92	3.92	3.92	3.92	1200
1994-04-29	3.88	3.92	3.88	3.92	21600
1994-05-02	3.92	3.92	3.83	3.83	27600
1994-05-03	3.79	3.92	3.75	3.92	57600
1994-05-04	3.92	3.92	3.92	3.92	4800
1994-05-05	3.92	3.92	3.75	3.75	13200
1994-05-06	3.92	3.92	3.92	3.92	4800
1994-05-09	3.92	3.92	3.92	3.92	1200
1994-05-10	3.75	3.92	3.75	3.75	3600
1994-05-12	3.92	3.92	3.92	3.92	6000
1994-05-13	3.75	3.75	3.75	3.75	1200
1994-05-16	3.92	3.92	3.92	3.92	1200
1994-05-17	3.92	3.92	3.83	3.92	3600
1994-05-18	3.75	3.75	3.75	3.75	2400
1994-05-19	3.92	3.92	3.67	3.92	9600
1994-05-20	3.92	3.92	3.92	3.92	13200
1994-05-23	3.92	3.92	3.72	3.72	6000
1994-05-26	3.71	3.71	3.71	3.71	12000
1994-05-27	3.71	3.71	3.71	3.71	12000
1994-05-31	3.71	3.71	3.71	3.71	9600
1994-06-01	3.88	3.88	3.88	3.88	1200
1994-06-02	3.71	3.71	3.71	3.71	6000
1994-06-03	3.83	3.83	3.83	3.83	12000
1994-06-06	3.71	3.71	3.71	3.71	6000
1994-06-07	3.71	3.71	3.71	3.71	3600
1994-06-08	3.88	3.88	3.71	3.81	50400
1994-06-09	3.77	3.77	3.71	3.77	6000
1994-06-10	3.88	3.88	3.81	3.81	2400
1994-06-13	3.79	3.79	3.79	3.79	12000
1994-06-14	3.75	3.75	3.75	3.75	24000
1994-06-15	3.71	3.71	3.71	3.71	1200
1994-06-17	3.88	3.88	3.88	3.88	9600
1994-06-20	3.88	3.88	3.67	3.67	12000
1994-06-21	3.88	3.88	3.75	3.83	6000
1994-06-22	3.67	3.83	3.60	3.79	33600
1994-06-23	3.79	3.79	3.58	3.58	7200
1994-06-24	3.75	3.75	3.50	3.75	69600
1994-06-27	3.50	3.71	3.50	3.71	6000
1994-06-28	3.58	3.75	3.58	3.75	6000
1994-06-29	3.75	3.75	3.58	3.58	42000
1994-06-30	3.75	3.75	3.50	3.71	103200
1994-07-01	3.75	3.75	3.58	3.67	8400
1994-07-05	3.75	3.75	3.58	3.67	4800
1994-07-07	3.58	3.75	3.52	3.75	103200
1994-07-08	3.75	3.75	3.50	3.75	14400
1994-07-11	3.75	3.75	3.75	3.75	9600
1994-07-12	3.50	3.75	3.50	3.75	3600
1994-07-13	3.50	3.75	3.50	3.75	31200
1994-07-14	3.50	3.50	3.50	3.50	4800
1994-07-15	3.75	3.75	3.75	3.75	19200
1994-07-18	3.75	3.75	3.50	3.50	2400
1994-07-19	3.75	3.75	3.50	3.50	2400
1994-07-20	3.50	3.67	3.50	3.67	15600
1994-07-21	3.75	3.75	3.71	3.71	4800
1994-07-22	3.75	3.75	3.75	3.75	2400
1994-07-25	3.54	3.75	3.54	3.75	2400
1994-07-26	3.71	3.71	3.71	3.71	1200
1994-07-27	3.71	3.71	3.71	3.71	3600
1994-07-29	3.71	3.71	3.64	3.64	7200
1994-08-02	3.71	3.71	3.71	3.71	3600
1994-08-03	3.67	3.67	3.67	3.67	2400
1994-08-04	3.63	3.63	3.63	3.63	4800
1994-08-05	3.71	3.71	3.54	3.58	6000
1994-08-08	3.54	3.54	3.54	3.54	13200
1994-08-11	3.58	3.58	3.58	3.58	2400
1994-08-12	3.71	3.71	3.71	3.71	1200
1994-08-15	3.71	3.71	3.71	3.71	1200
1994-08-16	3.60	3.60	3.60	3.60	6000
1994-08-17	3.54	3.54	3.54	3.54	13200
1994-08-18	3.54	3.54	3.54	3.54	1200
1994-08-22	3.54	3.54	3.54	3.54	1200
1994-08-23	3.54	3.71	3.54	3.71	8400
1994-08-24	3.63	3.63	3.63	3.63	1200
1994-08-25	3.63	3.63	3.58	3.58	2400
1994-08-26	3.54	3.71	3.54	3.71	9600
1994-08-30	3.58	3.67	3.54	3.65	102000
1994-08-31	3.67	3.67	3.67	3.67	3600
1994-09-01	3.71	3.71	3.58	3.58	2400
1994-09-06	3.58	3.71	3.58	3.67	27600
1994-09-07	3.71	3.71	3.63	3.63	4800
1994-09-09	3.69	3.71	3.58	3.58	18000
1994-09-12	3.63	3.63	3.58	3.58	36000
1994-09-13	3.58	3.71	3.58	3.71	4800
1994-09-14	3.67	3.67	3.67	3.67	1200
1994-09-15	3.58	3.69	3.58	3.69	7200
1994-09-16	3.71	3.71	3.63	3.71	75600
1994-09-20	3.63	3.63	3.63	3.63	1200
1994-09-22	3.63	3.71	3.63	3.71	3600
1994-09-23	3.71	3.71	3.63	3.69	7200
1994-09-26	3.63	3.71	3.58	3.58	14400
1994-09-27	3.58	3.58	3.58	3.58	7200
1994-09-28	3.58	3.71	3.58	3.69	4800
1994-09-29	3.58	3.58	3.58	3.58	1200
1994-09-30	3.58	3.60	3.58	3.60	2400
1994-10-04	3.58	3.71	3.58	3.65	20400
1994-10-05	3.54	3.67	3.54	3.67	21600
1994-10-06	3.63	3.63	3.54	3.54	4800
1994-10-10	3.67	3.67	3.67	3.67	1200
1994-10-11	3.67	3.67	3.54	3.54	7200
1994-10-12	3.46	3.50	3.46	3.50	4800
1994-10-13	3.46	3.50	3.46	3.46	37200
1994-10-17	3.54	3.54	3.50	3.50	4800
1994-10-18	3.50	3.50	3.50	3.50	25200
1994-10-21	3.63	3.63	3.63	3.63	7200
1994-10-24	3.50	3.50	3.50	3.50	2400
1994-10-31	3.58	3.61	3.50	3.50	39600
1994-11-01	3.50	3.63	3.50	3.63	70800
1994-11-02	3.61	3.63	3.61	3.63	2400
1994-11-03	3.63	3.63	3.54	3.58	733200
1994-11-04	3.55	3.63	3.55	3.63	241200
1994-11-07	3.54	3.54	3.54	3.54	21600
1994-11-08	3.67	3.67	3.67	3.67	1200
1994-11-10	3.60	3.60	3.60	3.60	1200
1994-11-14	3.60	3.67	3.60	3.67	14400
1994-11-15	3.69	3.69	3.58	3.59	252000
1994-11-17	3.71	3.71	3.54	3.54	7200
1994-11-21	3.71	3.71	3.54	3.54	7200
1994-11-23	3.67	3.67	3.54	3.54	7200
1994-11-28	3.54	3.54	3.54	3.54	6000
1994-11-29	3.54	3.54	3.54	3.54	1200
1994-11-30	3.71	3.71	3.71	3.71	1200
1994-12-01	3.54	3.54	3.54	3.54	2400
1994-12-02	3.71	3.71	3.71	3.71	1200
1994-12-05	3.71	3.71	3.54	3.63	13200
1994-12-06	3.54	3.71	3.54	3.54	6000
1994-12-07	3.67	3.67	3.67	3.67	1200
1994-12-08	3.55	3.55	3.54	3.54	72000
1994-12-09	3.54	3.67	3.54	3.67	13200
1994-12-13	3.54	3.67	3.54	3.67	7200
1994-12-15	3.67	3.67	3.67	3.67	2400
1994-12-16	3.67	3.67	3.54	3.58	51600
1994-12-19	3.67	3.67	3.54	3.54	2400
1994-12-20	3.54	3.54	3.54	3.54	2400
1994-12-21	3.54	3.67	3.54	3.67	33600
1994-12-22	3.63	3.63	3.63	3.63	432000
1994-12-23	3.54	3.54	3.54	3.54	48000
1994-12-28	3.54	3.67	3.54	3.67	46800
1994-12-29	3.63	3.67	3.63	3.67	2400
1994-12-30	3.58	3.67	3.54	3.67	9600
1995-01-03	3.54	3.54	3.54	3.54	25200
1995-01-04	3.67	3.67	3.54	3.67	4800
1995-01-05	3.58	3.58	3.58	3.58	2400
1995-01-06	3.63	3.67	3.54	3.67	218400
1995-01-09	3.54	3.54	3.54	3.54	1200
1995-01-10	3.54	3.54	3.54	3.54	1200
1995-01-11	3.63	3.63	3.63	3.63	1200
1995-01-12	3.63	3.63	3.54	3.54	3600
1995-01-13	3.65	3.71	3.65	3.65	4800
1995-01-16	3.54	3.54	3.54	3.54	3600
1995-01-17	3.54	3.54	3.54	3.54	1200
1995-01-18	3.71	3.75	3.58	3.75	39600
1995-01-19	3.67	3.67	3.67	3.67	1200
1995-01-23	3.63	3.63	3.63	3.63	1200
1995-01-26	3.77	3.78	3.77	3.78	120000
1995-01-27	3.63	3.92	3.63	3.92	9600
1995-01-30	3.63	3.63	3.63	3.63	6000
1995-02-01	3.78	3.79	3.78	3.79	108000
1995-02-02	3.63	3.73	3.63	3.73	13200
1995-02-03	3.79	3.81	3.79	3.81	4800
1995-02-08	3.63	3.75	3.63	3.75	9600
1995-02-09	3.63	3.63	3.63	3.63	4800
1995-02-10	3.79	3.79	3.79	3.79	2400
1995-02-13	3.83	3.83	3.81	3.81	4800
1995-02-15	3.79	3.79	3.75	3.75	9600
1995-02-21	3.63	3.71	3.63	3.67	126000
1995-02-22	3.70	3.70	3.63	3.63	10800
1995-02-24	3.63	3.67	3.63	3.67	13200
1995-02-27	3.77	3.77	3.77	3.77	12000
1995-02-28	3.75	3.83	3.75	3.83	8400
1995-03-01	3.83	3.83	3.83	3.83	1200
1995-03-03	3.63	3.63	3.63	3.63	2400
1995-03-06	3.63	3.63	3.63	3.63	1200
1995-03-07	3.63	3.73	3.63	3.73	4800
1995-03-08	3.67	3.67	3.67	3.67	2400
1995-03-09	3.67	3.67	3.67	3.67	1200
1995-03-13	3.79	3.79	3.79	3.79	3600
1995-03-17	3.75	3.83	3.67	3.67	19200
1995-03-20	3.83	3.83	3.67	3.79	63600
1995-03-21	3.79	3.79	3.79	3.79	7200
1995-03-23	3.67	3.67	3.67	3.67	12000
1995-03-24	3.79	3.79	3.79	3.79	3600
1995-03-27	3.83	3.83	3.83	3.83	1200
1995-03-28	3.67	3.83	3.67	3.83	6000
1995-03-29	3.67	3.67	3.67	3.67	6000
1995-03-31	3.83	3.83	3.83	3.83	1200
1995-04-03	3.83	3.83	3.67	3.83	4800
1995-04-05	3.67	3.67	3.67	3.67	1200
1995-04-06	3.73	3.73	3.67	3.67	14400
1995-04-10	3.67	3.71	3.67	3.71	91200
1995-04-11	3.75	3.75	3.67	3.67	22800
1995-04-12	3.75	3.75	3.71	3.71	7200
1995-04-13	3.75	3.75	3.75	3.75	12000
1995-04-17	3.83	3.83	3.67	3.75	22800
1995-04-18	3.83	3.83	3.79	3.79	3600
1995-04-19	3.63	3.63	3.63	3.63	3600
1995-04-20	3.63	3.75	3.63	3.75	3600
1995-04-21	3.63	3.67	3.63	3.67	2400
1995-04-25	3.83	3.83	3.58	3.71	43200
1995-04-26	3.54	3.67	3.54	3.67	2400
1995-04-27	3.65	3.71	3.54	3.71	14400
1995-04-28	3.63	3.71	3.54	3.71	28800
1995-05-02	3.63	3.67	3.63	3.63	22800
1995-05-03	3.58	3.67	3.58	3.67	20400
1995-05-04	3.71	3.71	3.71	3.71	2400
1995-05-08	3.71	3.71	3.71	3.71	24000
1995-05-09	3.71	3.71	3.71	3.71	6000
1995-05-10	3.65	3.65	3.58	3.58	13200
1995-05-11	3.71	3.71	3.67	3.67	8400
1995-05-12	3.63	3.75	3.63	3.69	36000
1995-05-15	3.73	3.75	3.63	3.75	3600
1995-05-16	3.71	3.75	3.65	3.65	4800
1995-05-17	3.75	3.75	3.63	3.63	8400
1995-05-18	3.63	3.75	3.63	3.75	8400
1995-05-22	3.67	3.75	3.63	3.75	4800
1995-05-23	3.75	3.75	3.63	3.63	7200
1995-05-24	3.67	3.67	3.67	3.67	3600
1995-05-25	3.71	3.71	3.71	3.71	2400
1995-05-30	3.63	3.63	3.63	3.63	4800
1995-05-31	3.63	3.71	3.63	3.71	26400
1995-06-01	3.58	3.67	3.58	3.67	3600
1995-06-05	3.71	3.71	3.71	3.71	1200
1995-06-06	3.58	3.71	3.58	3.71	2400
1995-06-07	3.58	3.58	3.58	3.58	3600
1995-06-09	3.58	3.58	3.58	3.58	2400
1995-06-12	3.69	3.69	3.69	3.69	2400
1995-06-15	3.58	3.58	3.58	3.58	2400
1995-06-19	3.71	3.71	3.58	3.58	9600
1995-06-20	3.58	3.58	3.58	3.58	1200
1995-06-21	3.71	3.71	3.67	3.71	10800
1995-06-23	3.59	3.67	3.58	3.67	7200
1995-06-26	3.71	3.71	3.58	3.67	8400
1995-06-27	3.63	3.67	3.50	3.60	37200
1995-06-28	3.60	3.60	3.52	3.52	4800
1995-06-29	3.42	3.50	3.42	3.50	13200
1995-06-30	3.42	3.63	3.42	3.58	31200
1995-07-03	3.42	3.60	3.42	3.60	2400
1995-07-05	3.43	3.48	3.42	3.42	6000
1995-07-06	3.58	3.58	3.42	3.42	7200
1995-07-07	3.54	3.54	3.54	3.54	13200
1995-07-10	3.54	3.54	3.54	3.54	1200
1995-07-11	3.42	3.54	3.42	3.54	7200
1995-07-12	3.50	3.54	3.42	3.54	9600
1995-07-13	3.54	3.54	3.42	3.42	151200
1995-07-14	3.54	3.54	3.54	3.54	1200
1995-07-17	3.42	3.50	3.42	3.42	26400
1995-07-18	3.48	3.48	3.48	3.48	1200
1995-07-19	3.42	3.42	3.42	3.42	1200
1995-07-24	3.38	3.50	3.38	3.50	10800
1995-07-25	3.38	3.38	3.38	3.38	1200
1995-07-26	3.54	3.54	3.38	3.50	13200
1995-07-27	3.50	3.50	3.38	3.38	8400
1995-07-28	3.46	3.54	3.38	3.54	8400
1995-08-01	3.38	3.38	3.38	3.38	2400
1995-08-02	3.42	3.46	3.38	3.44	244800
1995-08-03	3.38	3.38	3.38	3.38	7200
1995-08-04	3.38	3.46	3.29	3.33	36000
1995-08-07	3.29	3.46	3.29	3.46	15600
1995-08-09	3.46	3.46	3.46	3.46	3600
1995-08-10	3.29	3.29	3.29	3.29	8400
1995-08-11	3.33	3.46	3.29	3.33	19200
1995-08-14	3.38	3.38	3.38	3.38	3600
1995-08-15	3.29	3.33	3.29	3.33	13200
1995-08-16	3.25	3.25	3.25	3.25	18000
1995-08-17	3.33	3.33	3.13	3.21	3600
1995-08-18	3.13	3.17	3.13	3.17	3600
1995-08-21	3.13	3.13	3.13	3.13	2400
1995-08-22	3.13	3.13	3.13	3.13	7200
1995-08-23	3.33	3.33	3.33	3.33	1200
1995-08-25	3.33	3.38	3.15	3.33	24000
1995-08-28	3.29	3.29	3.08	3.08	26400
1995-08-29	3.25	3.25	3.04	3.04	6000
1995-08-31	3.25	3.25	3.23	3.23	3600
1995-09-01	3.21	3.21	3.21	3.21	1200
1995-09-05	3.25	3.25	3.17	3.17	3600
1995-09-06	3.25	3.25	3.25	3.25	3600
1995-09-07	3.04	3.21	3.04	3.21	10800
1995-09-08	3.25	3.25	3.17	3.17	6000
1995-09-11	3.25	3.25	3.08	3.08	33600
1995-09-12	3.25	3.25	3.23	3.23	10800
1995-09-14	3.04	3.25	3.04	3.25	2400
1995-09-15	3.04	3.06	3.04	3.04	9600
1995-09-18	3.17	3.25	3.17	3.25	4800
1995-09-20	3.04	3.04	3.04	3.04	2400
1995-09-21	3.04	3.21	3.04	3.19	7200
1995-09-22	3.17	3.17	3.17	3.17	2400
1995-09-25	2.96	3.17	2.96	3.17	4800
1995-09-26	3.21	3.21	3.21	3.21	1200
1995-09-27	2.96	3.08	2.96	3.08	28800
1995-09-28	3.00	3.21	3.00	3.00	24000
1995-09-29	3.00	3.04	3.00	3.04	2400
1995-10-02	3.05	3.21	3.00	3.21	12000
1995-10-03	3.04	3.04	3.00	3.00	8400
1995-10-05	3.17	3.17	3.00	3.10	32400
1995-10-06	3.00	3.04	3.00	3.00	25200
1995-10-09	3.00	3.00	3.00	3.00	1200
1995-10-10	3.10	3.10	3.04	3.04	4800
1995-10-11	3.00	3.08	3.00	3.08	28800
1995-10-12	3.06	3.10	3.00	3.10	14400
1995-10-13	2.96	3.15	2.96	3.08	14400
1995-10-17	3.17	3.17	3.17	3.17	7200
1995-10-18	3.17	3.17	3.10	3.10	19200
1995-10-19	3.17	3.17	3.17	3.17	1200
1995-10-20	3.00	3.00	3.00	3.00	9600
1995-10-24	3.00	3.02	3.00	3.02	8400
1995-10-25	3.17	3.17	3.17	3.17	12000
1995-10-26	3.08	3.08	3.00	3.00	22800
1995-10-27	3.17	3.17	3.17	3.17	2400
1995-10-31	3.00	3.00	3.00	3.00	2400
1995-11-01	3.13	3.13	3.00	3.00	10800
1995-11-03	3.04	3.13	3.04	3.08	38400
1995-11-06	3.13	3.13	3.13	3.13	4800
1995-11-07	3.13	3.13	3.04	3.04	9600
1995-11-08	3.04	3.04	3.04	3.04	3600
1995-11-09	3.04	3.13	3.04	3.08	45600
1995-11-13	3.04	3.04	3.04	3.04	1200
1995-11-14	3.10	3.10	3.06	3.06	26400
1995-11-15	3.04	3.04	3.04	3.04	3600
1995-11-16	3.06	3.13	3.06	3.07	18000
1995-11-17	3.13	3.13	3.04	3.13	14400
1995-11-20	3.04	3.04	3.04	3.04	24000
1995-11-21	2.98	3.04	2.92	2.92	73200
1995-11-22	3.04	3.04	2.92	3.04	12000
1995-11-24	3.04	3.04	3.04	3.04	1200
1995-11-27	2.92	2.92	2.92	2.92	1200
1995-11-28	2.92	3.04	2.92	3.04	2400
1995-11-29	2.92	3.04	2.92	2.98	24000
1995-11-30	2.92	3.00	2.83	2.92	57600
1995-12-01	3.00	3.00	2.83	2.83	4800
1995-12-04	3.00	3.00	2.83	3.00	18000
1995-12-05	2.96	2.96	2.83	2.83	4800
1995-12-06	2.83	2.96	2.83	2.96	6000
1995-12-07	2.83	2.96	2.75	2.75	75600
1995-12-08	2.92	2.92	2.83	2.83	2400
1995-12-11	2.83	2.83	2.75	2.83	26400
1995-12-12	2.75	2.88	2.75	2.75	26400
1995-12-13	2.79	2.92	2.75	2.83	10800
1995-12-14	2.75	2.92	2.75	2.92	27600
1995-12-15	2.92	2.92	2.75	2.75	37200
1995-12-18	2.92	2.92	2.75	2.75	14400
1995-12-19	2.85	2.85	2.73	2.79	49200
1995-12-20	2.75	2.79	2.63	2.71	49200
1995-12-21	2.71	2.77	2.58	2.75	6000
1995-12-22	2.83	2.83	2.79	2.79	4800
1995-12-26	2.63	2.79	2.63	2.63	20400
1995-12-27	2.63	2.79	2.63	2.63	28800
1995-12-28	2.63	2.79	2.63	2.75	54000
1995-12-29	2.63	2.92	2.63	2.92	94800
1996-01-02	2.71	2.71	2.71	2.71	2400
1996-01-03	2.67	2.83	2.67	2.83	37200
1996-01-05	2.96	2.96	2.92	2.92	2400
1996-01-08	2.96	2.96	2.96	2.96	1200
1996-01-09	2.71	2.85	2.71	2.83	15600
1996-01-10	2.71	2.83	2.71	2.83	26400
1996-01-11	2.96	2.96	2.82	2.88	9600
1996-01-12	2.71	2.75	2.71	2.75	4800
1996-01-16	2.75	2.83	2.75	2.75	24000
1996-01-17	2.92	2.92	2.79	2.79	14400
1996-01-18	2.88	2.92	2.88	2.92	45600
1996-01-19	2.92	2.96	2.83	2.83	26400
1996-01-22	2.96	2.96	2.92	2.96	24000
1996-01-23	2.96	2.96	2.79	2.96	36000
1996-01-24	2.96	2.96	2.96	2.96	20400
1996-01-25	3.00	3.13	3.00	3.13	14400
1996-01-26	3.13	3.13	3.08	3.08	6000
1996-01-29	3.13	3.13	3.13	3.13	19200
1996-01-30	3.13	3.21	2.88	3.17	34800
1996-01-31	3.21	3.21	3.17	3.17	13200
1996-02-01	3.21	3.21	2.96	3.21	20400
1996-02-02	3.21	3.33	3.08	3.08	31200
1996-02-05	3.08	3.08	3.08	3.08	6000
1996-02-06	3.08	3.17	3.08	3.13	12000
1996-02-07	3.08	3.08	3.08	3.08	1200
1996-02-08	3.33	3.38	3.17	3.38	8400
1996-02-09	3.21	3.42	3.21	3.38	20400
1996-02-12	3.42	3.46	3.33	3.46	22800
1996-02-13	3.46	3.50	3.33	3.50	32400
1996-02-14	3.50	3.50	3.23	3.50	38400
1996-02-15	3.23	3.46	3.23	3.23	3600
1996-02-16	3.25	3.25	3.25	3.25	3600
1996-02-20	3.25	3.38	3.25	3.33	21600
1996-02-21	3.50	3.50	3.38	3.38	20400
1996-02-22	3.50	3.50	3.33	3.50	7200
1996-02-23	3.50	3.63	3.33	3.63	4800
1996-02-26	3.46	3.50	3.35	3.38	16800
1996-02-27	3.35	3.50	3.35	3.50	3600
1996-02-28	3.29	3.50	3.29	3.50	7200
1996-02-29	3.46	3.46	3.46	3.46	1200
1996-03-01	3.46	3.46	3.38	3.38	9600
1996-03-04	3.29	3.46	3.29	3.38	22800
1996-03-05	3.33	3.33	3.33	3.33	1200
1996-03-06	3.46	3.46	3.44	3.44	6000
1996-03-07	3.46	3.46	3.29	3.29	4800
1996-03-08	3.29	3.29	3.29	3.29	1200
1996-03-11	3.29	3.29	3.29	3.29	1200
1996-03-12	3.46	3.46	3.46	3.46	3600
1996-03-13	3.35	3.35	3.29	3.33	3600
1996-03-14	3.38	3.46	3.38	3.46	15600
1996-03-15	3.29	3.29	3.29	3.29	1200
1996-03-20	3.38	3.42	3.31	3.42	7200
1996-03-21	3.38	3.42	3.38	3.42	91200
1996-03-22	3.42	3.42	3.31	3.38	16800
1996-03-25	3.42	3.42	3.42	3.42	14400
1996-03-26	3.34	3.34	3.33	3.34	14400
1996-03-27	3.42	3.42	3.25	3.42	12000
1996-03-28	3.42	3.42	3.42	3.42	20400
1996-03-29	3.42	3.42	3.25	3.42	51600
1996-04-01	3.42	3.42	3.25	3.42	79200
1996-04-02	3.42	3.42	3.42	3.42	9600
1996-04-03	3.42	3.46	3.42	3.46	84000
1996-04-04	3.46	3.46	3.42	3.46	13200
1996-04-08	3.46	3.46	3.25	3.42	20400
1996-04-09	3.42	3.46	3.29	3.46	42000
1996-04-10	3.46	3.50	3.46	3.46	8400
1996-04-11	3.29	3.48	3.29	3.46	31200
1996-04-12	3.29	3.48	3.29	3.46	24000
1996-04-15	3.29	3.50	3.29	3.50	19200
1996-04-16	3.50	3.50	3.48	3.50	43200
1996-04-17	3.50	3.54	3.33	3.54	121200
1996-04-18	3.54	3.54	3.52	3.52	43200
1996-04-19	3.54	3.54	3.54	3.54	13200
1996-04-22	3.54	3.54	3.29	3.52	51600
1996-04-23	3.54	3.54	3.54	3.54	3600
1996-04-24	3.54	3.54	3.29	3.42	14400
1996-04-25	3.33	3.54	3.33	3.54	78000
1996-04-26	3.33	3.54	3.33	3.33	72000
1996-04-29	3.54	3.60	3.54	3.58	294000
1996-04-30	3.60	3.79	3.50	3.58	246000
1996-05-01	3.79	3.88	3.63	3.63	370800
1996-05-02	3.79	3.88	3.63	3.63	60000
1996-05-03	3.63	3.88	3.58	3.67	169200
1996-05-06	3.58	3.83	3.54	3.67	50400
1996-05-07	3.71	3.83	3.54	3.67	30000
1996-05-08	3.79	3.79	3.54	3.71	44400
1996-05-09	3.71	3.79	3.58	3.79	26400
1996-05-10	3.83	3.83	3.75	3.75	2400
1996-05-13	3.83	3.88	3.58	3.65	43200
1996-05-14	3.88	3.88	3.63	3.63	16800
1996-05-15	3.88	3.88	3.67	3.79	27600
1996-05-16	3.79	3.79	3.75	3.75	33600
1996-05-17	3.71	3.75	3.54	3.54	81600
1996-05-20	3.75	3.79	3.54	3.79	21600
1996-05-21	3.79	3.79	3.54	3.79	12000
1996-05-22	3.58	3.79	3.54	3.54	44400
1996-05-23	3.79	3.79	3.58	3.58	4800
1996-05-24	3.67	3.79	3.67	3.79	106800
1996-05-28	3.50	3.54	3.50	3.50	6000
1996-05-29	3.50	3.79	3.50	3.79	20400
1996-05-30	3.50	3.71	3.21	3.46	322800
1996-05-31	3.46	3.46	3.21	3.46	33600
1996-06-03	3.46	3.46	3.31	3.33	21600
1996-06-04	3.46	3.46	3.29	3.29	25200
1996-06-05	3.33	3.46	3.29	3.38	21600
1996-06-06	3.46	3.67	3.29	3.38	176400
1996-06-07	3.33	3.34	3.33	3.34	4800
1996-06-10	3.35	3.35	3.35	3.35	7200
1996-06-11	3.35	3.58	3.35	3.46	49200
1996-06-12	3.54	3.54	3.42	3.54	8400
1996-06-13	3.35	3.46	3.35	3.35	20400
1996-06-14	3.46	3.46	3.46	3.46	14400
1996-06-17	3.46	3.46	3.43	3.45	31200
1996-06-18	3.35	3.54	3.33	3.34	74400
1996-06-19	3.38	3.42	3.25	3.34	14400
1996-06-20	3.38	3.38	3.25	3.38	24000
1996-06-21	3.50	3.50	3.25	3.25	34800
1996-06-24	3.25	3.29	3.25	3.29	8400
1996-06-25	3.25	3.44	3.17	3.17	61200
1996-06-26	3.17	3.42	3.08	3.25	74400
1996-06-27	3.25	3.25	3.00	3.02	26400
1996-06-28	3.00	3.25	3.00	3.00	69600
1996-07-01	3.04	3.17	3.00	3.17	58800
1996-07-02	2.92	3.13	2.92	3.13	20400
1996-07-03	3.17	3.17	3.17	3.17	1200
1996-07-05	3.04	3.04	3.04	3.04	12000
1996-07-08	2.92	2.92	2.92	2.92	2400
1996-07-09	2.92	2.93	2.92	2.92	31200
1996-07-10	3.04	3.04	3.04	3.04	12000
1996-07-11	3.04	3.17	3.00	3.17	31200
1996-07-12	2.95	3.17	2.95	3.17	19200
1996-07-15	3.17	3.17	2.92	3.00	19200
1996-07-16	2.92	3.13	2.83	2.92	66000
1996-07-17	2.83	3.08	2.83	3.08	3600
1996-07-22	2.83	3.00	2.83	2.83	12000
1996-07-23	2.83	2.83	2.83	2.83	18000
1996-07-24	2.83	3.08	2.83	2.96	12000
1996-07-25	3.08	3.08	2.83	2.83	4800
1996-07-26	2.92	3.08	2.92	3.08	7200
1996-07-29	3.08	3.08	3.08	3.08	2400
1996-07-30	2.83	2.83	2.83	2.83	2400
1996-07-31	2.83	3.04	2.83	2.94	24000
1996-08-01	2.92	3.13	2.92	3.00	31200
1996-08-02	3.00	3.17	3.00	3.17	32400
1996-08-05	3.00	3.17	3.00	3.17	3600
1996-08-06	3.08	3.08	3.00	3.00	2400
1996-08-07	3.15	3.17	3.00	3.17	9600
1996-08-08	3.00	3.00	3.00	3.00	6000
1996-08-09	2.96	3.00	2.96	3.00	7200
1996-08-12	2.96	3.00	2.96	3.00	2400
1996-08-13	2.96	2.96	2.96	2.96	1200
1996-08-14	2.96	3.00	2.96	3.00	7200
1996-08-15	3.00	3.08	3.00	3.00	25200
1996-08-16	3.02	3.04	3.02	3.04	2400
1996-08-19	3.02	3.29	3.02	3.06	21600
1996-08-20	3.29	3.29	3.06	3.06	3600
1996-08-21	3.06	3.29	3.06	3.29	2400
1996-08-23	3.29	3.29	3.29	3.29	1200
1996-08-26	3.29	3.29	3.29	3.29	2400
1996-08-27	3.29	3.29	3.04	3.29	8400
1996-08-29	3.29	3.29	3.25	3.29	4800
1996-08-30	3.04	3.29	3.04	3.29	6000
1996-09-03	3.29	3.29	3.17	3.29	9600
1996-09-04	3.04	3.29	3.04	3.29	6000
1996-09-06	3.09	3.29	3.04	3.27	14400
1996-09-09	3.29	3.29	3.04	3.08	42000
1996-09-10	3.06	3.29	3.06	3.17	10800
1996-09-11	3.29	3.29	3.08	3.08	9600
1996-09-12	3.17	3.17	3.17	3.17	7200
1996-09-13	3.13	3.27	3.13	3.27	24000
1996-09-16	3.38	3.38	3.38	3.38	1200
1996-09-17	3.38	3.38	3.23	3.25	18000
1996-09-19	3.25	3.33	3.08	3.08	42000
1996-09-20	3.17	3.17	3.06	3.06	15600
1996-09-23	3.17	3.17	3.17	3.17	2400
1996-09-24	3.29	3.29	3.17	3.17	14400
1996-09-25	3.04	3.17	3.04	3.08	153600
1996-09-26	3.04	3.17	3.04	3.13	80400
1996-09-27	3.04	3.06	2.84	3.06	913200
1996-09-30	3.21	3.21	3.04	3.21	25200
1996-10-01	3.04	3.21	3.04	3.08	26400
1996-10-02	3.21	3.21	3.08	3.08	8400
1996-10-03	3.04	3.04	3.04	3.04	1200
1996-10-04	3.04	3.21	3.04	3.04	10800
1996-10-07	3.04	3.21	3.04	3.06	15600
1996-10-08	3.17	3.17	3.04	3.04	9600
1996-10-09	3.21	3.21	3.04	3.13	14400
1996-10-14	3.21	3.21	3.21	3.21	9600
1996-10-15	3.21	3.21	3.13	3.13	4800
1996-10-16	3.07	3.21	3.04	3.21	8400
1996-10-17	3.13	3.13	3.13	3.13	2400
1996-10-18	3.07	3.17	3.07	3.10	20400
1996-10-21	3.17	3.17	3.04	3.17	9600
1996-10-22	3.04	3.08	3.04	3.04	2400
1996-10-23	3.21	3.21	3.04	3.04	3600
1996-10-24	3.21	3.21	3.19	3.19	3600
1996-10-25	3.04	3.25	3.04	3.13	31200
1996-10-28	3.04	3.29	3.04	3.29	15600
1996-10-29	3.21	3.21	2.92	3.00	61200
1996-10-30	3.15	3.15	2.88	2.98	44400
1996-10-31	3.08	3.08	3.08	3.08	1200
1996-11-01	3.08	3.08	2.92	3.06	30000
1996-11-04	2.88	2.88	2.88	2.88	2400
1996-11-06	2.94	3.00	2.94	3.00	3600
1996-11-07	3.08	3.08	2.92	2.96	8400
1996-11-08	3.06	3.08	2.88	2.88	28800
1996-11-11	2.92	2.92	2.92	2.92	9600
1996-11-12	3.17	3.17	2.92	2.92	2400
1996-11-13	2.92	2.92	2.92	2.92	1200
1996-11-14	2.92	3.17	2.92	3.17	8400
1996-11-15	2.92	3.08	2.92	2.92	4800
1996-11-18	2.92	3.00	2.92	3.00	2400
1996-11-19	3.17	3.17	3.17	3.17	1200
1996-11-20	3.00	3.04	3.00	3.04	2400
1996-11-21	3.04	3.17	3.04	3.17	13200
1996-11-22	3.17	3.17	2.97	3.00	16800
1996-11-25	3.00	3.00	3.00	3.00	15600
1996-11-26	3.04	3.17	3.00	3.00	6000
1996-11-27	3.00	3.00	3.00	3.00	7200
1996-11-29	3.00	3.00	3.00	3.00	12000
1996-12-02	3.00	3.10	3.00	3.10	6000
1996-12-03	3.00	3.11	3.00	3.11	9600
1996-12-04	3.00	3.00	3.00	3.00	1200
1996-12-05	2.92	2.96	2.92	2.92	18000
1996-12-06	2.83	3.08	2.83	2.96	20400
1996-12-09	3.00	3.00	2.83	2.92	26400
1996-12-10	2.92	3.04	2.92	3.00	26400
1996-12-11	2.96	3.13	2.92	3.13	14400
1996-12-12	3.13	3.13	2.92	3.00	9600
1996-12-16	3.04	3.13	3.04	3.13	6000
1996-12-17	2.92	3.13	2.92	3.13	13200
1996-12-18	3.13	3.13	2.96	2.96	10800
1996-12-19	3.13	3.13	3.00	3.04	56400
1996-12-20	3.00	3.00	3.00	3.00	19200
1996-12-23	3.00	3.13	3.00	3.13	4800
1996-12-24	3.00	3.17	3.00	3.04	31200
1996-12-26	3.06	3.17	3.00	3.04	42000
1996-12-27	3.02	3.08	3.00	3.00	19200
1996-12-30	3.17	3.17	3.00	3.02	44400
1996-12-31	3.00	3.13	3.00	3.00	67200
1997-01-02	3.13	3.13	3.00	3.00	2400
1997-01-03	3.00	3.00	3.00	3.00	1200
1997-01-06	3.00	3.08	3.00	3.00	39600
1997-01-07	3.00	3.00	2.92	2.92	86400
1997-01-08	2.99	2.99	2.92	2.92	3600
1997-01-10	3.00	3.00	2.92	3.00	16800
1997-01-14	3.08	3.08	2.92	2.96	22800
1997-01-15	3.08	3.08	2.92	2.92	6000
1997-01-16	2.88	2.88	2.88	2.88	8400
1997-01-17	2.88	2.88	2.88	2.88	1200
1997-01-20	3.00	3.00	2.75	2.75	55200
1997-01-22	2.83	3.00	2.83	2.88	16800
1997-01-23	3.00	3.00	2.77	2.83	127200
1997-01-24	2.83	2.88	2.75	2.75	27600
1997-01-27	2.88	3.00	2.79	2.79	64800
1997-01-29	2.71	2.88	2.71	2.71	51600
1997-01-30	2.67	2.85	2.67	2.85	26400
1997-01-31	2.83	2.85	2.71	2.83	68400
1997-02-03	2.79	2.92	2.75	2.92	81600
1997-02-04	2.88	2.92	2.88	2.92	26400
1997-02-05	2.92	3.13	2.83	3.13	114000
1997-02-06	3.17	3.17	3.00	3.17	33600
1997-02-07	3.17	3.17	3.04	3.05	10800
1997-02-10	3.13	3.13	3.13	3.13	2400
1997-02-11	3.04	3.17	3.00	3.13	52800
1997-02-12	3.00	3.08	3.00	3.08	20400
1997-02-13	3.17	3.17	3.04	3.04	7200
1997-02-14	3.04	3.04	3.00	3.00	6000
1997-02-18	3.00	3.17	3.00	3.17	24000
1997-02-19	3.00	3.17	3.00	3.13	25200
1997-02-20	3.00	3.00	3.00	3.00	9600
1997-02-21	3.21	3.21	3.00	3.00	14400
1997-02-24	3.00	3.13	3.00	3.13	22800
1997-02-25	3.17	3.17	3.04	3.04	3600
1997-02-26	3.08	3.08	3.08	3.08	6000
1997-02-27	3.21	3.21	3.08	3.08	6000
1997-02-28	3.08	3.09	3.08	3.08	105600
1997-03-03	3.08	3.15	3.08	3.08	7200
1997-03-05	3.04	3.04	3.04	3.04	1200
1997-03-06	3.04	3.13	3.04	3.04	4800
1997-03-07	3.04	3.17	3.04	3.17	32400
1997-03-10	3.17	3.17	3.04	3.04	12000
1997-03-11	3.17	3.17	3.04	3.04	7200
1997-03-12	3.10	3.10	3.10	3.10	2400
1997-03-13	3.04	3.04	3.04	3.04	7200
1997-03-14	3.13	3.17	3.13	3.17	6000
1997-03-17	3.13	3.21	3.04	3.04	52800
1997-03-18	3.04	3.04	3.04	3.04	48000
1997-03-19	3.13	3.25	3.04	3.04	9600
1997-03-21	3.04	3.04	3.04	3.04	3600
1997-03-24	3.04	3.04	3.04	3.04	1200
1997-03-25	3.04	3.17	3.04	3.17	7200
1997-03-26	3.04	3.08	3.04	3.08	20400
1997-03-27	3.04	3.15	3.04	3.15	6000
1997-03-31	3.15	3.15	3.15	3.15	3600
1997-04-01	3.15	3.15	3.06	3.06	9600
1997-04-02	3.15	3.15	3.15	3.15	7200
1997-04-03	3.04	3.06	3.04	3.06	13200
1997-04-04	3.17	3.17	3.17	3.17	1200
1997-04-07	3.04	3.21	3.04	3.17	8400
1997-04-08	3.13	3.13	3.04	3.04	4800
1997-04-09	3.04	3.25	3.04	3.17	4800
1997-04-10	3.04	3.14	3.04	3.14	30000
1997-04-11	3.17	3.17	3.04	3.13	37200
1997-04-14	3.04	3.04	3.00	3.00	22800
1997-04-15	3.13	3.13	3.13	3.13	14400
1997-04-16	3.13	3.13	2.96	3.00	24000
1997-04-17	2.96	3.04	2.92	2.92	6000
1997-04-18	3.00	3.00	2.90	2.92	20400
1997-04-21	3.00	3.00	3.00	3.00	1200
1997-04-22	2.96	2.96	2.96	2.96	2400
1997-04-23	2.88	2.88	2.88	2.88	4800
1997-04-24	2.94	3.04	2.94	3.04	7200
1997-04-25	2.83	2.92	2.79	2.83	79200
1997-04-28	2.81	2.92	2.79	2.88	93600
1997-04-29	2.88	2.88	2.88	2.88	8400
1997-04-30	2.88	3.00	2.88	2.88	43200
1997-05-01	3.00	3.00	3.00	3.00	6000
1997-05-02	2.85	3.10	2.85	3.10	7200
1997-05-05	3.10	3.10	2.83	3.06	70800
1997-05-06	3.06	3.06	2.81	3.00	22800
1997-05-07	3.00	3.00	2.81	2.90	60000
1997-05-08	2.79	2.83	2.79	2.79	7200
1997-05-09	2.79	2.96	2.75	2.96	34800
1997-05-12	2.75	2.96	2.75	2.78	13200
1997-05-13	2.96	2.96	2.96	2.96	1200
1997-05-14	2.96	3.00	2.92	2.92	91200
1997-05-15	2.92	2.92	2.88	2.88	8400
1997-05-16	3.04	3.04	3.04	3.04	3600
1997-05-19	2.88	3.04	2.88	3.04	3600
1997-05-20	3.08	3.08	2.92	3.08	21600
1997-05-21	3.08	3.08	2.96	3.00	16800
1997-05-22	3.08	3.08	2.96	2.96	9600
1997-05-23	2.96	3.04	2.96	3.04	26400
1997-05-27	3.00	3.08	2.96	3.00	106800
1997-05-28	2.94	3.00	2.94	2.94	15600
1997-05-29	3.00	3.02	3.00	3.02	24000
1997-05-30	2.88	2.88	2.88	2.88	2400
1997-06-02	2.92	3.00	2.92	2.96	6000
1997-06-03	3.00	3.00	3.00	3.00	4800
1997-06-04	3.08	3.08	3.08	3.08	2400
1997-06-06	3.13	3.13	3.04	3.04	28800
1997-06-09	3.08	3.13	3.08	3.13	13200
1997-06-10	3.08	3.08	3.08	3.08	1200
1997-06-11	3.17	3.18	3.08	3.18	56400
1997-06-12	3.17	3.33	3.17	3.21	15600
1997-06-13	3.33	3.33	3.33	3.33	3600
1997-06-16	3.13	3.18	3.13	3.18	6000
1997-06-17	3.08	3.29	3.08	3.29	4800
1997-06-18	3.08	3.08	3.08	3.08	2400
1997-06-19	3.08	3.29	3.08	3.29	6000
1997-06-23	3.08	3.08	3.08	3.08	6000
1997-06-24	3.17	3.21	3.13	3.13	6000
1997-06-26	3.21	3.21	3.08	3.11	6000
1997-06-27	3.10	3.10	3.10	3.10	1200
1997-06-30	3.08	3.33	3.08	3.33	2400
1997-07-01	3.13	3.13	3.13	3.13	2400
1997-07-03	3.08	3.08	3.08	3.08	4800
1997-07-07	3.25	3.25	3.08	3.17	8400
1997-07-08	3.08	3.25	3.08	3.25	13200
1997-07-09	3.08	3.17	3.08	3.08	8400
1997-07-10	3.13	3.29	3.13	3.29	3600
1997-07-11	3.29	3.33	3.13	3.33	21600
1997-07-14	3.33	3.33	3.13	3.13	9600
1997-07-15	3.33	3.33	3.13	3.33	8400
1997-07-16	3.17	3.33	3.17	3.21	36000
1997-07-17	3.21	3.33	3.04	3.04	73200
1997-07-18	3.19	3.19	3.19	3.19	1200
1997-07-21	3.04	3.29	3.00	3.08	21600
1997-07-22	3.02	3.06	3.02	3.06	4800
1997-07-23	3.02	3.06	3.02	3.06	21600
1997-07-24	3.02	3.21	2.98	3.21	42000
1997-07-25	3.17	3.21	2.94	3.21	7200
1997-07-28	2.94	3.13	2.88	2.96	58800
1997-07-29	2.96	2.96	2.96	2.96	1200
1997-07-30	3.00	3.00	3.00	3.00	4800
1997-07-31	2.92	2.92	2.83	2.83	3600
1997-08-01	3.00	3.00	2.92	2.92	2400
1997-08-04	2.85	2.92	2.85	2.85	19200
1997-08-05	2.85	3.00	2.81	2.92	42000
1997-08-06	2.92	2.92	2.81	2.81	7200
1997-08-07	2.83	2.96	2.83	2.85	36000
1997-08-08	2.83	2.86	2.83	2.86	3600
1997-08-11	2.79	2.83	2.75	2.75	4800
1997-08-12	2.75	2.83	2.75	2.79	30000
1997-08-13	2.79	2.92	2.73	2.92	63600
1997-08-14	2.77	3.00	2.77	3.00	9600
1997-08-15	2.71	2.71	2.71	2.71	1200
1997-08-18	2.78	2.88	2.77	2.88	33600
1997-08-19	2.77	2.77	2.77	2.77	10800
1997-08-20	2.77	2.77	2.77	2.77	7200
1997-08-21	2.79	2.83	2.77	2.83	46800
1997-08-22	2.77	2.85	2.77	2.77	14400
1997-08-25	2.94	2.94	2.83	2.83	6000
1997-08-26	2.88	2.88	2.81	2.81	13200
1997-08-27	2.96	2.96	2.81	2.83	9600
1997-08-28	2.92	2.92	2.81	2.92	14400
1997-08-29	2.85	2.88	2.79	2.79	33600
1997-09-02	2.79	2.79	2.79	2.79	1200
1997-09-03	2.88	2.88	2.79	2.79	10800
1997-09-04	2.85	2.85	2.85	2.85	1200
1997-09-05	2.91	2.98	2.88	2.98	36000
1997-09-08	2.88	3.08	2.88	3.08	32400
1997-09-09	3.00	3.21	3.00	3.15	34800
1997-09-10	3.25	3.25	3.04	3.21	10800
1997-09-11	3.04	3.17	3.04	3.08	12000
1997-09-12	3.17	3.19	3.08	3.13	18000
1997-09-15	3.19	3.29	3.08	3.25	78000
1997-09-16	3.13	3.14	3.13	3.14	2400
1997-09-17	3.13	3.17	3.13	3.17	8400
1997-09-18	3.17	3.21	3.17	3.21	27600
1997-09-19	3.09	3.22	3.06	3.22	22800
1997-09-22	3.23	3.27	3.21	3.27	19200
1997-09-23	3.21	3.21	3.21	3.21	6000
1997-09-24	3.21	3.31	3.21	3.29	91200
1997-09-25	3.30	3.32	3.29	3.32	68400
1997-09-26	3.32	3.33	3.29	3.33	43200
1997-09-29	3.32	3.42	3.29	3.42	58800
1997-09-30	3.44	3.67	3.38	3.67	502800
1997-10-01	3.54	3.67	3.50	3.65	32400
1997-10-02	3.50	3.66	3.50	3.59	58800
1997-10-03	3.54	3.67	3.54	3.67	15600
1997-10-06	3.54	3.71	3.54	3.71	312000
1997-10-07	3.71	3.71	3.58	3.58	343200
1997-10-08	3.55	3.61	3.45	3.47	217200
1997-10-09	3.54	3.58	3.46	3.58	16800
1997-10-10	3.58	3.58	3.58	3.58	4800
1997-10-13	3.54	3.54	3.46	3.46	7200
1997-10-14	3.46	3.67	3.46	3.67	42000
1997-10-15	3.44	3.67	3.44	3.67	21600
1997-10-16	3.68	3.79	3.63	3.71	79200
1997-10-17	3.71	3.71	3.71	3.71	10800
1997-10-20	3.71	3.79	3.71	3.75	27600
1997-10-21	3.79	3.79	3.79	3.79	22800
1997-10-22	3.75	3.79	3.74	3.75	90000
1997-10-23	3.71	3.71	3.71	3.71	4800
1997-10-24	3.71	3.79	3.71	3.71	22800
1997-10-27	3.67	3.71	3.50	3.52	160800
1997-10-28	3.42	3.58	3.42	3.58	28800
1997-10-29	3.47	3.63	3.47	3.63	49200
1997-10-30	3.63	3.80	3.50	3.67	58800
1997-10-31	3.83	3.83	3.67	3.81	6000
1997-11-03	3.81	3.92	3.67	3.92	27600
1997-11-04	3.83	3.92	3.83	3.88	14400
1997-11-05	3.88	3.96	3.88	3.88	38400
1997-11-06	3.88	3.96	3.88	3.88	8400
1997-11-07	3.77	3.77	3.77	3.77	6000
1997-11-10	3.77	3.85	3.75	3.85	37200
1997-11-11	3.84	3.84	3.84	3.84	3600
1997-11-12	3.72	3.83	3.72	3.83	13200
1997-11-13	3.83	3.83	3.67	3.67	54000
1997-11-14	3.78	3.78	3.50	3.58	54000
1997-11-17	3.63	3.65	3.54	3.60	31200
1997-11-18	3.71	3.71	3.71	3.71	2400
1997-11-19	3.71	3.71	3.58	3.60	37200
1997-11-20	3.79	3.79	3.71	3.71	15600
1997-11-21	3.79	3.79	3.71	3.71	20400
1997-11-24	3.75	3.93	3.75	3.93	100800
1997-11-25	3.83	3.90	3.83	3.85	26400
1997-11-26	3.90	3.90	3.90	3.90	4800
1997-11-28	3.90	3.90	3.83	3.83	28800
1997-12-01	3.81	3.96	3.81	3.88	18000
1997-12-02	3.88	3.92	3.88	3.92	4800
1997-12-03	3.92	3.92	3.67	3.71	78000
1997-12-04	3.73	3.73	3.69	3.69	16800
1997-12-05	3.69	3.73	3.67	3.69	12000
1997-12-08	3.75	3.75	3.67	3.69	9600
1997-12-09	3.75	3.75	3.67	3.69	13200
1997-12-11	3.67	3.67	3.54	3.56	176400
1997-12-12	3.58	3.58	3.56	3.56	3600
1997-12-15	3.56	3.58	3.56	3.58	8400
1997-12-16	3.56	3.63	3.56	3.56	25200
1997-12-17	3.58	3.63	3.58	3.63	2400
1997-12-18	3.63	3.63	3.56	3.56	52800
1997-12-19	3.58	3.63	3.58	3.58	4800
1997-12-22	3.63	3.63	3.60	3.60	14400
1997-12-23	3.56	3.63	3.56	3.63	4800
1997-12-24	3.63	3.63	3.60	3.60	10800
1997-12-26	3.71	3.71	3.63	3.63	20400
1997-12-29	3.58	3.60	3.58	3.58	28800
1997-12-30	3.67	3.67	3.63	3.67	63600
1997-12-31	3.66	3.66	3.58	3.66	46800
1998-01-02	3.58	3.58	3.54	3.58	32400
1998-01-05	3.49	3.61	3.49	3.61	18000
1998-01-06	3.61	3.61	3.54	3.55	9600
1998-01-07	3.54	3.56	3.54	3.56	44400
1998-01-09	3.56	3.56	3.52	3.52	56400
1998-01-12	3.52	3.52	3.52	3.52	4800
1998-01-13	3.50	3.58	3.50	3.50	19200
1998-01-14	3.58	3.58	3.58	3.58	1200
1998-01-15	3.58	3.58	3.52	3.52	8400
1998-01-16	3.58	3.58	3.55	3.55	13200
1998-01-20	3.53	3.53	3.53	3.53	6000
1998-01-21	3.55	3.58	3.55	3.58	51600
1998-01-22	3.52	3.52	3.52	3.52	8400
1998-01-23	3.58	3.58	3.58	3.58	3600
1998-01-26	3.52	3.52	3.52	3.52	9600
1998-01-27	3.55	3.60	3.55	3.60	9600
1998-01-28	3.60	3.63	3.60	3.63	20400
1998-01-29	3.60	3.63	3.58	3.63	32400
1998-01-30	3.63	3.63	3.63	3.63	42000
1998-02-02	3.56	3.56	3.56	3.56	1200
1998-02-03	3.58	3.69	3.58	3.65	37200
1998-02-04	3.56	3.65	3.56	3.65	20400
1998-02-05	3.58	3.58	3.58	3.58	6000
1998-02-06	3.57	3.60	3.57	3.57	15600
1998-02-09	3.60	3.60	3.60	3.60	4800
1998-02-10	3.58	3.58	3.58	3.58	9600
1998-02-11	3.58	3.58	3.56	3.56	3600
1998-02-12	3.56	3.57	3.56	3.56	12000
1998-02-13	3.56	3.56	3.56	3.56	3600
1998-02-17	3.58	3.58	3.50	3.50	18000
1998-02-18	3.58	3.58	3.58	3.58	1200
1998-02-19	3.50	3.58	3.48	3.58	6000
1998-02-20	3.58	3.58	3.48	3.48	2400
1998-02-23	3.50	3.56	3.47	3.47	10800
1998-02-24	3.47	3.50	3.44	3.44	39600
1998-02-25	3.44	3.48	3.44	3.46	22800
1998-02-26	3.44	3.48	3.44	3.48	9600
1998-02-27	3.42	3.42	3.34	3.39	61200
1998-03-02	3.34	3.34	3.31	3.33	43200
1998-03-03	3.29	3.33	3.29	3.31	10800
1998-03-04	3.33	3.33	3.29	3.29	4800
1998-03-05	3.25	3.33	3.25	3.33	13200
1998-03-06	3.29	3.33	3.29	3.33	9600
1998-03-09	3.26	3.26	3.25	3.25	14400
1998-03-10	3.22	3.29	3.22	3.22	6000
1998-03-11	3.29	3.29	3.29	3.29	31200
1998-03-13	3.33	3.33	3.33	3.33	8400
1998-03-16	3.33	3.33	3.29	3.30	34800
1998-03-17	3.41	3.46	3.38	3.46	38400
1998-03-18	3.46	3.48	3.40	3.40	9600
1998-03-19	3.40	3.48	3.40	3.48	6000
1998-03-20	3.50	4.01	3.50	3.95	424800
1998-03-23	4.03	4.03	3.88	3.92	103200
1998-03-24	3.97	3.99	3.92	3.94	67200
1998-03-25	3.96	3.98	3.94	3.98	62400
1998-03-26	4.00	4.00	3.88	3.88	19200
1998-03-27	3.99	4.42	3.99	4.42	151200
1998-03-30	4.46	4.92	4.46	4.71	139200
1998-03-31	4.67	4.81	4.67	4.75	43200
1998-04-01	4.79	4.81	4.54	4.79	36000
1998-04-02	4.75	4.75	4.56	4.75	55200
1998-04-03	4.58	4.61	4.53	4.61	46800
1998-04-06	4.61	4.75	4.61	4.75	54000
1998-04-07	4.50	4.58	4.50	4.58	15600
1998-04-08	4.58	4.58	4.50	4.51	62400
1998-04-09	4.65	4.65	4.40	4.40	8400
1998-04-13	4.33	4.50	4.33	4.50	4800
1998-04-14	4.63	4.64	4.42	4.42	84000
1998-04-15	4.92	4.92	4.46	4.50	130200
1998-04-16	4.52	4.60	4.46	4.50	58800
1998-04-17	4.50	4.54	4.50	4.54	7800
1998-04-20	4.38	4.67	4.38	4.48	159000
1998-04-21	4.48	4.48	4.17	4.17	63600
1998-04-22	4.17	4.35	4.10	4.17	41400
1998-04-23	4.00	4.15	4.00	4.13	171600
1998-04-24	4.00	4.27	4.00	4.27	26400
1998-04-27	4.32	4.32	4.15	4.29	11400
1998-04-28	4.29	4.40	4.29	4.31	8400
1998-04-29	4.40	4.46	4.29	4.33	27000
1998-04-30	4.40	4.40	4.29	4.29	4200
1998-05-01	4.40	4.40	4.29	4.33	16800
1998-05-04	4.33	4.85	4.33	4.71	151200
1998-05-05	4.71	4.71	4.48	4.71	52800
1998-05-06	4.71	4.71	4.54	4.54	40800
1998-05-07	4.65	4.71	4.63	4.67	63000
1998-05-08	4.75	4.75	4.67	4.71	51600
1998-05-11	4.71	4.71	4.67	4.71	28800
1998-05-12	4.71	4.71	4.63	4.67	36000
1998-05-13	4.67	4.73	4.67	4.69	113400
1998-05-14	4.75	4.75	4.58	4.58	24600
1998-05-15	4.67	4.67	4.63	4.63	46200
1998-05-18	4.69	4.71	4.58	4.67	33000
1998-05-19	4.69	4.75	4.67	4.75	28800
1998-05-20	4.75	4.79	4.67	4.71	77400
1998-05-21	4.75	4.83	4.75	4.83	36000
1998-05-22	4.83	4.84	4.83	4.83	43200
1998-05-26	4.81	4.83	4.75	4.83	10800
1998-05-27	4.67	4.92	4.67	4.92	27600
1998-05-28	4.92	5.13	4.83	4.92	88800
1998-05-29	5.06	5.13	5.04	5.13	82800
1998-06-01	5.08	5.17	5.00	5.17	20400
1998-06-02	5.17	5.28	5.10	5.25	67800
1998-06-03	5.08	5.25	5.08	5.17	13200
1998-06-04	5.17	5.21	5.08	5.08	13200
1998-06-05	5.29	5.29	5.17	5.27	13200
1998-06-08	5.33	5.42	5.21	5.42	105000
1998-06-09	5.21	5.42	5.21	5.27	67200
1998-06-10	5.42	5.42	5.21	5.33	28800
1998-06-11	5.25	5.35	5.25	5.33	30600
1998-06-12	5.33	5.38	5.25	5.38	14400
1998-06-15	5.32	5.38	5.32	5.38	12600
1998-06-16	5.35	5.48	5.33	5.40	34800
1998-06-17	5.48	5.49	5.44	5.46	60600
1998-06-18	5.46	5.75	5.46	5.75	30000
1998-06-19	5.75	6.33	5.75	6.27	135600
1998-06-22	6.33	7.17	6.25	7.00	190200
1998-06-23	7.04	7.35	7.00	7.19	205200
1998-06-24	7.19	7.42	7.17	7.21	276600
1998-06-25	7.21	7.27	6.83	6.85	42000
1998-06-26	6.79	7.15	6.23	6.63	143400
1998-06-29	6.77	6.92	6.50	6.69	97200
1998-06-30	6.50	6.94	6.50	6.92	358800
1998-07-01	6.92	6.96	6.67	6.90	270000
1998-07-02	6.71	6.83	6.46	6.55	52200
1998-07-06	6.50	6.75	6.44	6.44	129600
1998-07-07	6.46	6.49	6.21	6.21	50400
1998-07-08	6.25	6.74	6.25	6.67	135600
1998-07-09	6.78	6.79	6.58	6.67	54600
1998-07-10	6.54	6.67	6.54	6.56	39600
1998-07-13	6.50	6.67	6.48	6.66	15600
1998-07-14	6.63	6.63	6.63	6.63	13200
1998-07-15	6.50	6.63	6.46	6.63	13200
1998-07-16	6.58	6.58	6.46	6.46	4800
1998-07-17	6.58	6.58	6.46	6.58	43200
1998-07-20	6.58	6.58	6.42	6.52	34800
1998-07-21	6.50	6.54	6.50	6.54	27600
1998-07-22	6.50	6.63	6.46	6.63	61800
1998-07-23	6.67	6.67	6.50	6.58	46800
1998-07-24	6.63	6.67	6.50	6.60	116400
1998-07-27	6.75	6.92	6.71	6.83	53400
1998-07-28	6.83	6.92	6.73	6.74	54600
1998-07-29	6.67	6.71	6.46	6.50	31800
1998-07-30	6.42	6.50	6.42	6.42	86400
1998-07-31	6.33	6.34	6.17	6.17	49800
1998-08-03	6.13	6.13	6.00	6.00	47400
1998-08-04	5.92	5.98	5.83	5.83	30000
1998-08-05	6.25	6.25	5.83	5.92	29400
1998-08-06	5.85	6.00	5.83	6.00	10800
1998-08-07	5.85	6.00	5.81	5.83	66000
1998-08-10	5.83	5.83	5.77	5.77	4200
1998-08-11	5.67	5.67	5.67	5.67	21600
1998-08-12	5.50	5.83	5.50	5.50	4200
1998-08-13	5.50	5.50	5.17	5.17	50400
1998-08-14	5.17	5.38	5.17	5.17	15000
1998-08-17	5.17	5.17	5.17	5.17	600
1998-08-18	5.13	5.25	5.00	5.25	20400
1998-08-19	5.25	5.25	5.08	5.08	4800
1998-08-20	5.17	5.17	5.08	5.17	19800
1998-08-21	5.08	5.17	4.96	4.96	45000
1998-08-24	5.00	5.00	4.94	4.94	11400
1998-08-25	5.17	5.17	4.96	4.96	4200
1998-08-26	4.92	4.92	4.92	4.92	22800
1998-08-27	4.92	4.96	4.92	4.96	30600
1998-08-28	4.96	5.00	4.92	4.92	16200
1998-08-31	4.92	4.92	4.92	4.92	1200
1998-09-01	4.92	4.92	4.83	4.83	45600
1998-09-02	4.83	4.98	4.75	4.75	23400
1998-09-03	4.81	4.81	4.67	4.67	5400
1998-09-04	4.83	4.83	4.67	4.67	18000
1998-09-08	4.92	4.92	4.92	4.92	600
1998-09-09	4.92	4.92	4.92	4.92	5400
1998-09-10	4.60	4.76	4.60	4.75	40800
1998-09-11	4.88	5.00	4.79	5.00	5400
1998-09-14	4.96	5.00	4.92	4.92	6000
1998-09-15	4.88	4.92	4.88	4.92	4800
1998-09-16	4.96	5.00	4.96	5.00	1200
1998-09-17	5.00	5.00	4.88	4.94	13800
1998-09-18	5.04	5.21	4.92	5.15	47400
1998-09-21	5.21	5.21	5.11	5.16	13200
1998-09-22	5.13	5.38	5.13	5.38	27600
1998-09-23	5.38	5.44	5.38	5.44	6000
1998-09-24	5.46	5.50	5.46	5.50	10800
1998-09-25	5.33	5.33	5.33	5.33	8400
1998-09-28	5.17	5.33	5.08	5.29	9000
1998-09-29	5.33	5.33	4.92	4.92	24600
1998-09-30	5.04	5.08	5.02	5.08	78600
1998-10-01	5.00	5.00	4.77	4.92	11400
1998-10-02	4.99	4.99	4.79	4.79	9000
1998-10-05	4.71	4.73	4.67	4.67	9600
1998-10-06	4.75	4.75	4.54	4.54	17400
1998-10-07	4.83	5.25	4.83	4.83	12600
1998-10-08	5.00	5.00	4.58	4.92	36600
1998-10-09	4.92	4.92	4.79	4.79	3600
1998-10-12	4.92	4.92	4.75	4.75	54600
1998-10-13	4.92	5.04	4.75	4.83	10200
1998-10-14	4.75	4.75	4.67	4.67	15600
1998-10-15	4.79	4.92	4.75	4.92	33000
1998-10-16	5.00	5.00	4.92	5.00	10800
1998-10-19	5.00	5.08	4.85	5.00	21600
1998-10-20	5.08	5.25	5.08	5.25	84000
1998-10-21	5.25	5.33	5.13	5.21	54600
1998-10-22	5.46	5.58	5.42	5.50	21000
1998-10-23	5.58	6.00	5.42	6.00	82800
1998-10-26	6.17	6.17	5.92	6.08	39000
1998-10-27	6.17	6.29	5.88	6.04	28800
1998-10-28	6.00	6.17	6.00	6.17	19800
1998-10-29	6.04	6.17	6.04	6.08	26400
1998-10-30	5.85	6.17	5.85	6.02	43800
1998-11-02	6.17	6.17	5.67	5.67	163200
1998-11-03	5.58	5.75	5.50	5.50	88800
1998-11-04	5.63	5.69	5.50	5.67	56400
1998-11-05	5.67	5.83	5.67	5.83	62400
1998-11-06	5.83	5.83	5.71	5.77	23400
1998-11-09	5.67	5.88	5.67	5.67	79800
1998-11-10	5.63	5.73	5.58	5.58	23400
1998-11-11	5.58	5.59	5.42	5.50	22200
1998-11-12	5.42	5.58	5.29	5.33	9000
1998-11-13	5.33	5.33	5.33	5.33	2400
1998-11-16	5.50	5.50	5.46	5.46	9600
1998-11-17	5.46	5.50	5.42	5.50	58200
1998-11-18	5.43	5.43	5.25	5.33	25800
1998-11-19	5.33	5.33	5.08	5.23	19800
1998-11-20	5.15	5.23	4.92	4.92	82200
1998-11-23	4.92	5.00	4.75	4.88	37200
1998-11-24	4.79	4.88	4.67	4.73	54600
1998-11-25	4.79	4.79	4.67	4.73	27600
1998-11-27	4.83	4.83	4.67	4.75	3000
1998-11-30	5.00	5.00	4.79	5.00	30000
1998-12-01	4.92	4.96	4.79	4.96	23400
1998-12-02	4.96	5.06	4.92	5.06	46800
1998-12-03	5.04	5.04	4.83	5.04	16200
1998-12-04	4.88	5.00	4.88	5.00	1800
1998-12-07	5.08	5.08	5.00	5.08	13800
1998-12-08	5.04	5.17	5.04	5.17	28800
1998-12-09	5.17	5.42	5.17	5.17	25200
1998-12-10	5.42	5.42	5.42	5.42	3000
1998-12-11	5.42	5.42	5.17	5.17	1800
1998-12-14	5.33	5.33	5.13	5.13	10800
1998-12-15	5.17	5.29	5.00	5.29	6000
1998-12-16	5.28	5.28	5.28	5.28	600
1998-12-17	5.29	5.29	5.28	5.29	3000
1998-12-18	5.14	5.33	5.13	5.29	32400
1998-12-21	5.33	5.42	5.25	5.25	39000
1998-12-22	5.18	5.32	5.18	5.21	9000
1998-12-23	5.25	5.25	5.10	5.13	42600
1998-12-24	5.29	5.29	5.08	5.08	19200
1998-12-28	5.25	5.29	5.17	5.24	22800
1998-12-29	5.17	5.33	5.17	5.25	55800
1998-12-30	5.32	5.32	5.17	5.17	52800
1998-12-31	5.25	5.48	5.23	5.48	42600
1999-01-04	5.48	5.69	5.35	5.67	62400
1999-01-05	5.83	6.81	5.63	6.25	132600
1999-01-06	6.38	6.46	6.29	6.29	69600
1999-01-07	6.29	6.44	6.17	6.25	16800
1999-01-08	6.18	6.42	6.13	6.25	9600
1999-01-11	6.42	6.42	6.21	6.40	24600
1999-01-12	6.42	6.42	6.13	6.17	12600
1999-01-13	6.00	6.21	6.00	6.02	14400
1999-01-14	6.00	6.15	5.58	5.73	44400
1999-01-15	5.67	5.96	5.67	5.96	21000
1999-01-19	6.06	6.54	6.04	6.40	250800
1999-01-20	6.48	6.58	6.35	6.56	53400
1999-01-21	6.67	6.67	6.42	6.67	84000
1999-01-22	6.58	6.63	6.42	6.46	31800
1999-01-25	6.50	6.63	6.50	6.58	23400
1999-01-26	6.54	6.58	6.42	6.58	61800
1999-01-27	6.58	6.58	6.40	6.40	6000
1999-01-28	6.50	6.50	6.40	6.40	8400
1999-01-29	6.38	6.67	6.38	6.50	42600
1999-02-01	6.42	6.65	6.42	6.44	15000
1999-02-02	6.65	6.65	6.44	6.65	10800
1999-02-03	6.65	6.65	6.40	6.58	38400
1999-02-04	6.58	6.58	6.40	6.56	83400
1999-02-05	6.56	6.58	6.25	6.25	25200
1999-02-08	6.25	6.42	6.00	6.08	40200
1999-02-09	6.08	6.31	6.08	6.17	51600
1999-02-10	6.17	6.17	6.04	6.13	15000
1999-02-11	6.13	6.31	6.00	6.31	82800
1999-02-12	6.04	6.17	6.02	6.02	11400
1999-02-16	6.19	6.31	6.08	6.08	28200
1999-02-17	6.08	6.08	6.02	6.02	29400
1999-02-18	6.02	6.17	5.85	6.00	35400
1999-02-19	5.85	6.08	5.85	5.92	35400
1999-02-22	5.96	5.96	5.88	5.90	25800
1999-02-23	5.85	5.90	5.83	5.83	5400
1999-02-24	5.73	5.92	5.73	5.92	70800
1999-02-25	5.88	6.08	5.75	5.83	90000
1999-02-26	5.83	6.00	5.67	5.71	37200
1999-03-01	5.83	5.83	5.69	5.73	41400
1999-03-02	5.75	5.75	5.75	5.75	10200
1999-03-03	5.79	5.79	5.50	5.75	30000
1999-03-04	5.75	5.75	5.21	5.33	37800
1999-03-05	5.29	5.63	5.29	5.58	31800
1999-03-08	5.58	5.58	5.42	5.42	88800
1999-03-09	5.42	5.42	4.92	5.00	260400
1999-03-10	5.13	5.17	4.96	5.17	191400
1999-03-11	5.17	5.17	5.06	5.17	230400
1999-03-12	5.10	5.17	5.00	5.13	18600
1999-03-15	5.13	5.46	5.08	5.38	283200
1999-03-16	5.38	5.75	5.38	5.75	54000
1999-03-17	5.75	5.75	5.40	5.43	124200
1999-03-18	5.50	5.58	5.40	5.42	88800
1999-03-19	5.58	5.75	5.40	5.42	153000
1999-03-22	5.58	5.58	5.00	5.00	269400
1999-03-23	5.33	5.33	4.63	4.81	389400
1999-03-24	4.79	5.00	4.17	4.58	554400
1999-03-25	4.69	4.83	4.21	4.43	620400
1999-03-26	4.58	4.92	4.38	4.43	265800
1999-03-29	4.71	4.96	4.50	4.83	190200
1999-03-30	4.94	5.33	4.75	5.00	622200
1999-03-31	5.00	5.21	4.50	4.67	640200
1999-04-01	4.96	4.96	4.50	4.94	1256400
1999-04-05	5.06	5.40	4.67	4.67	699600
1999-04-06	5.08	5.15	4.79	5.04	243600
1999-04-07	5.04	5.29	5.04	5.08	186000
1999-04-08	5.25	5.34	4.94	4.96	244800
1999-04-09	5.17	5.29	4.96	5.00	259200
1999-04-12	5.17	5.23	4.98	5.23	46200
1999-04-13	5.25	5.39	5.10	5.25	162000
1999-04-14	5.33	5.33	5.25	5.28	72000
1999-04-15	5.29	5.50	5.29	5.33	75600
1999-04-16	5.41	5.67	5.29	5.33	135000
1999-04-19	5.63	5.63	4.42	4.63	542400
1999-04-20	5.00	5.00	4.58	4.63	603000
1999-04-21	4.88	5.29	4.63	4.63	747000
1999-04-22	4.77	4.98	4.65	4.83	363600
1999-04-23	4.88	4.92	4.60	4.75	398400
1999-04-26	4.83	5.00	4.74	4.74	244200
1999-04-27	4.75	5.00	4.67	4.83	162000
1999-04-28	4.92	5.00	4.88	5.00	84600
1999-04-29	5.00	5.32	5.00	5.15	237000
1999-04-30	5.17	5.25	5.10	5.13	109200
1999-05-03	5.50	5.51	5.17	5.33	211800
1999-05-04	5.34	5.50	5.21	5.33	135600
1999-05-05	5.42	5.50	5.27	5.42	74400
1999-05-06	5.44	5.54	5.29	5.38	129600
1999-05-07	5.50	5.58	5.46	5.54	187200
1999-05-10	5.67	5.74	5.58	5.74	97800
1999-05-11	5.75	5.92	5.73	5.85	147600
1999-05-12	5.85	5.88	5.79	5.88	49200
1999-05-13	5.88	5.88	5.40	5.67	168000
1999-05-14	5.83	5.83	5.63	5.79	140400
1999-05-17	5.81	5.92	5.69	5.90	56400
1999-05-18	5.94	6.17	5.83	6.04	69600
1999-05-19	6.06	6.08	5.88	5.88	45000
1999-05-20	6.00	6.04	5.88	5.88	49800
1999-05-21	6.00	6.02	5.40	5.58	162600
1999-05-24	5.67	5.92	5.67	5.81	160800
1999-05-25	5.79	5.92	5.79	5.83	97200
1999-05-26	5.92	5.92	5.46	5.51	189000
1999-05-27	5.55	5.60	5.33	5.35	46800
1999-05-28	5.50	5.71	5.42	5.46	57600
1999-06-01	5.65	5.65	5.17	5.33	96000
1999-06-02	5.40	5.42	5.29	5.38	22800
1999-06-03	5.42	5.48	5.33	5.44	23400
1999-06-04	5.44	5.52	5.35	5.52	30000
1999-06-07	5.52	5.54	5.25	5.25	96000
1999-06-08	5.42	5.58	5.38	5.38	31200
1999-06-09	5.58	5.58	5.33	5.50	19800
1999-06-10	5.42	5.83	5.42	5.83	36000
1999-06-11	5.79	5.79	5.71	5.73	16800
1999-06-14	5.77	5.83	5.76	5.83	23400
1999-06-15	5.81	5.84	5.78	5.83	150600
1999-06-16	5.88	5.91	5.38	5.42	222600
1999-06-17	5.65	5.67	5.33	5.56	134400
1999-06-18	5.83	5.83	5.25	5.36	329400
1999-06-21	5.46	5.54	5.33	5.35	36000
1999-06-22	5.38	5.50	5.34	5.45	16800
1999-06-23	5.50	5.67	5.43	5.67	67200
1999-06-24	5.69	5.69	5.54	5.66	8400
1999-06-25	5.54	5.69	5.54	5.65	4800
1999-06-28	5.60	5.73	5.58	5.73	44400
1999-06-29	5.73	5.95	5.67	5.91	97200
1999-06-30	5.92	5.92	5.67	5.75	47400
1999-07-01	5.75	5.75	5.60	5.64	55800
1999-07-02	5.70	5.70	5.56	5.60	54600
1999-07-06	5.65	5.65	5.54	5.54	29400
1999-07-07	5.54	5.55	5.17	5.29	138600
1999-07-08	5.31	5.33	5.27	5.33	109800
1999-07-09	5.42	5.50	5.06	5.17	440400
1999-07-12	5.25	5.27	5.21	5.25	81000
1999-07-13	5.17	5.25	4.85	4.96	671400
1999-07-14	5.04	5.06	4.90	5.00	442800
1999-07-15	4.99	5.08	4.94	4.99	8329800
1999-07-16	5.02	5.06	4.98	5.05	1283400
1999-07-19	5.06	5.06	4.99	5.00	783600
1999-07-20	5.02	5.02	4.90	4.90	589800
1999-07-21	4.91	4.95	4.88	4.89	547200
1999-07-22	4.89	4.96	4.89	4.90	318600
1999-07-23	4.96	4.97	4.89	4.90	203400
1999-07-26	4.89	4.96	4.89	4.91	462600
1999-07-27	4.97	4.98	4.92	4.92	553800
1999-07-28	4.96	5.00	4.92	4.95	603000
1999-07-29	4.93	4.94	4.65	4.71	1070400
1999-07-30	4.71	4.71	4.59	4.63	786600
1999-08-02	4.61	4.77	4.61	4.63	771000
1999-08-03	4.64	4.64	4.39	4.44	867000
1999-08-04	4.44	4.45	3.98	3.99	1923600
1999-08-05	4.09	4.09	3.91	3.94	756600
1999-08-06	3.98	4.05	3.92	4.00	556200
1999-08-09	4.05	4.21	3.98	4.11	297600
1999-08-10	4.11	4.21	3.92	4.02	143400
1999-08-11	4.02	4.04	3.96	4.04	67800
1999-08-12	4.07	4.19	4.07	4.19	206400
1999-08-13	4.19	4.35	4.19	4.35	92400
1999-08-16	4.38	4.63	4.33	4.52	338400
1999-08-17	4.69	4.77	4.58	4.65	210000
1999-08-18	4.67	4.67	4.50	4.64	92400
1999-08-19	4.67	4.67	4.54	4.54	198000
1999-08-20	4.59	4.59	4.40	4.41	211200
1999-08-23	4.41	4.57	4.41	4.44	75600
1999-08-24	4.46	4.51	4.43	4.43	160200
1999-08-25	4.51	4.51	4.34	4.40	144000
1999-08-26	4.34	4.40	4.33	4.34	61200
1999-08-27	4.34	4.35	4.33	4.33	233400
1999-08-30	4.35	4.42	4.33	4.42	217800
1999-08-31	4.40	4.41	4.33	4.33	208200
1999-09-01	4.33	4.63	4.33	4.51	468000
1999-09-02	4.51	4.51	4.44	4.46	526800
1999-09-03	4.46	4.58	4.46	4.48	37200
1999-09-07	4.46	4.67	4.46	4.58	250200
1999-09-08	4.58	4.58	4.46	4.46	58800
1999-09-09	4.43	4.49	4.43	4.46	38400
1999-09-10	4.52	4.52	4.45	4.45	343200
1999-09-13	4.44	4.47	4.40	4.44	76800
1999-09-14	4.42	4.44	4.08	4.13	296400
1999-09-15	4.15	4.15	4.13	4.15	826800
1999-09-16	4.29	4.29	4.08	4.08	459000
1999-09-17	4.25	4.25	4.08	4.08	117600
1999-09-20	4.17	4.17	4.05	4.05	357600
1999-09-21	4.06	4.06	3.79	3.83	549000
1999-09-22	3.84	3.94	3.84	3.90	326400
1999-09-23	3.90	3.90	3.88	3.90	174000
1999-09-24	3.90	3.90	3.70	3.76	934800
1999-09-27	3.88	4.08	3.80	3.90	137400
1999-09-28	3.89	4.00	3.89	4.00	341400
1999-09-29	4.00	4.00	3.83	3.90	132000
1999-09-30	3.90	3.90	3.84	3.85	4291800
1999-10-01	3.93	3.96	3.86	3.89	337800
1999-10-04	3.88	3.89	3.46	3.71	1744200
1999-10-05	3.79	3.79	3.63	3.65	532200
1999-10-06	3.69	3.75	3.63	3.64	232800
1999-10-07	3.65	3.71	3.63	3.65	229200
1999-10-08	3.65	3.79	3.63	3.78	166200
1999-10-11	3.79	3.79	3.67	3.71	259800
1999-10-12	3.75	3.79	3.71	3.71	422400
1999-10-13	3.72	3.73	3.67	3.68	318600
1999-10-14	3.73	3.81	3.73	3.74	330000
1999-10-15	3.67	3.68	3.55	3.68	438000
1999-10-18	3.67	3.67	3.59	3.59	133200
1999-10-19	3.66	3.67	3.60	3.67	73200
1999-10-20	3.69	3.71	3.65	3.68	84600
1999-10-21	3.67	3.73	3.67	3.68	121200
1999-10-22	3.71	3.71	3.67	3.70	160200
1999-10-25	3.72	4.00	3.70	3.94	447600
1999-10-26	3.98	4.04	3.90	3.90	535200
1999-10-27	3.92	3.99	3.90	3.92	164400
1999-10-28	3.94	4.58	3.83	4.33	510600
1999-10-29	4.35	4.36	4.27	4.33	254400
1999-11-01	4.33	4.34	4.03	4.13	1263000
1999-11-02	4.03	4.03	3.85	3.86	721200
1999-11-03	3.88	4.06	3.85	3.86	126600
1999-11-04	3.88	3.99	3.88	3.92	155400
1999-11-05	3.96	4.15	3.92	4.13	354000
1999-11-08	4.08	4.13	3.86	3.91	2151600
1999-11-09	3.90	3.91	3.60	3.71	552000
1999-11-10	3.71	3.89	3.69	3.84	268200
1999-11-11	3.84	3.90	3.83	3.84	754200
1999-11-12	3.84	3.91	3.79	3.83	40800
1999-11-15	3.79	4.15	3.79	3.86	208200
1999-11-16	3.86	3.86	3.77	3.86	147000
1999-11-17	3.75	4.01	3.75	3.83	473400
1999-11-18	3.83	3.99	3.78	3.91	145800
1999-11-19	3.98	4.18	3.98	4.16	311400
1999-11-22	4.11	4.16	3.92	4.08	150000
1999-11-23	4.02	4.08	3.94	4.06	154800
1999-11-24	4.06	4.06	3.92	4.00	592800
1999-11-26	4.06	4.06	4.00	4.06	177600
1999-11-29	4.02	4.06	3.98	4.00	310200
1999-11-30	3.98	3.98	3.77	3.80	353400
1999-12-01	3.81	3.91	3.79	3.89	440400
1999-12-02	3.91	4.00	3.83	4.00	100200
1999-12-03	4.00	4.13	3.96	3.97	381600
1999-12-06	3.95	4.13	3.93	3.97	149400
1999-12-07	3.96	4.00	3.76	3.85	328200
1999-12-08	3.83	3.84	3.75	3.77	394200
1999-12-09	3.75	3.77	3.67	3.68	189000
1999-12-10	3.69	3.71	3.63	3.63	174600
1999-12-13	3.60	3.81	3.58	3.58	374400
1999-12-14	3.58	3.65	3.54	3.56	242400
1999-12-15	3.54	3.56	3.33	3.38	453600
1999-12-16	3.35	3.79	3.33	3.50	634200
1999-12-17	3.50	3.51	3.46	3.49	273000
1999-12-20	3.49	3.58	3.49	3.49	166800
1999-12-21	3.55	3.63	3.49	3.58	268200
1999-12-22	3.54	3.61	3.54	3.57	339000
1999-12-23	3.61	3.75	3.61	3.72	145200
1999-12-27	3.79	4.07	3.75	4.06	277200
1999-12-28	4.08	4.13	3.92	4.00	151200
1999-12-29	3.97	4.13	3.92	4.04	210000
1999-12-30	4.00	4.07	3.83	3.86	134400
1999-12-31	3.85	3.86	3.75	3.76	72600
2000-01-03	3.83	3.92	3.79	3.79	204000
2000-01-04	3.78	3.92	3.66	3.88	175200
2000-01-05	3.88	3.88	3.72	3.72	66600
2000-01-06	3.79	3.85	3.75	3.85	400200
2000-01-07	3.81	3.88	3.69	3.88	211200
2000-01-10	3.92	3.92	3.67	3.83	474000
2000-01-11	3.81	3.86	3.75	3.75	105600
2000-01-12	3.83	3.92	3.77	3.79	199200
2000-01-13	3.83	3.88	3.77	3.83	101400
2000-01-14	3.83	3.90	3.82	3.88	105600
2000-01-18	3.84	3.96	3.84	3.96	100800
2000-01-19	3.92	4.27	3.89	4.15	453000
2000-01-20	4.23	4.29	4.08	4.15	145800
2000-01-21	4.11	4.11	4.00	4.00	88200
2000-01-24	4.01	4.08	3.90	4.08	237600
2000-01-25	4.17	4.25	4.08	4.20	277200
2000-01-26	4.19	4.21	4.08	4.09	178200
2000-01-27	4.08	4.13	4.00	4.00	96000
2000-01-28	4.00	4.09	4.00	4.02	46200
2000-01-31	4.07	4.07	3.83	3.83	82200
2000-02-01	3.83	3.88	3.82	3.85	84600
2000-02-02	3.83	3.99	3.83	3.92	33600
2000-02-03	4.30	4.83	4.26	4.38	1889400
2000-02-04	4.47	4.47	3.77	3.88	1039800
2000-02-07	4.00	4.38	3.92	4.38	433200
2000-02-08	4.33	4.38	4.21	4.25	199800
2000-02-09	4.25	4.35	4.15	4.26	121200
2000-02-10	4.09	4.25	4.02	4.18	199800
2000-02-11	4.21	4.21	3.96	4.06	121200
2000-02-14	4.00	4.11	4.00	4.00	32400
2000-02-15	4.00	4.21	4.00	4.11	6664800
2000-02-16	4.13	4.13	4.00	4.00	72000
2000-02-17	4.13	4.13	4.00	4.03	58200
2000-02-18	4.10	4.10	4.00	4.00	52200
2000-02-22	3.96	4.08	3.93	3.96	139200
2000-02-23	3.98	4.08	3.96	4.08	57000
2000-02-24	4.15	4.15	3.66	3.77	814800
2000-02-25	3.77	3.83	3.67	3.68	230400
2000-02-28	3.88	3.88	3.67	3.67	98400
2000-02-29	3.67	3.75	3.67	3.70	319200
2000-03-01	3.71	3.75	3.67	3.74	184800
2000-03-02	3.75	3.83	3.67	3.81	107400
2000-03-03	3.81	3.83	3.73	3.74	186600
2000-03-06	3.73	3.77	3.73	3.75	50400
2000-03-07	3.73	3.76	3.63	3.63	293400
2000-03-08	3.71	3.73	3.58	3.59	88200
2000-03-09	3.58	3.67	3.58	3.63	114600
2000-03-10	3.67	3.67	3.58	3.58	54000
2000-03-13	3.65	3.75	3.58	3.60	281400
2000-03-14	3.63	3.63	3.52	3.53	84000
2000-03-15	3.52	3.53	3.50	3.51	134400
2000-03-16	3.53	3.67	3.50	3.60	99600
2000-03-17	3.58	3.67	3.58	3.67	39600
2000-03-20	3.58	3.68	3.58	3.65	37800
2000-03-21	3.63	3.68	3.56	3.59	130800
2000-03-22	3.58	3.75	3.56	3.75	129600
2000-03-23	3.76	3.93	3.75	3.85	220200
2000-03-24	3.92	3.93	3.63	3.71	163800
2000-03-27	3.75	3.88	3.67	3.81	169200
2000-03-28	3.81	3.96	3.81	3.92	321000
2000-03-29	3.95	4.17	3.92	4.16	259200
2000-03-30	4.13	4.33	4.08	4.32	642600
2000-03-31	4.29	4.41	4.25	4.40	324600
2000-04-03	4.41	4.41	4.09	4.09	73800
2000-04-04	4.20	4.32	3.75	3.83	314400
2000-04-05	3.75	3.91	3.71	3.82	257400
2000-04-06	3.88	3.88	3.79	3.88	50400
2000-04-07	3.92	4.02	3.92	3.97	87600
2000-04-10	3.88	4.13	3.88	4.02	119400
2000-04-11	4.02	4.04	3.92	3.97	58200
2000-04-12	3.98	3.98	3.81	3.92	113400
2000-04-13	3.91	3.91	3.79	3.84	300000
2000-04-14	3.79	3.88	3.65	3.65	196200
2000-04-17	3.63	3.83	3.63	3.83	145800
2000-04-18	3.83	3.84	3.71	3.79	82800
2000-04-19	3.80	3.96	3.75	3.79	473400
2000-04-20	3.83	3.92	3.75	3.77	144600
2000-04-24	3.75	4.00	3.75	3.92	169200
2000-04-25	3.92	4.21	3.92	4.19	216000
2000-04-26	4.18	4.18	4.03	4.15	22800
2000-04-27	4.17	4.18	4.08	4.10	178800
2000-04-28	4.08	4.17	3.94	4.11	402000
2000-05-01	4.13	4.38	4.13	4.34	588000
2000-05-02	4.35	4.41	4.29	4.32	449400
2000-05-03	4.33	4.33	3.74	3.94	354600
2000-05-04	3.94	4.02	3.92	4.00	93600
2000-05-05	3.98	4.20	3.96	4.10	200400
2000-05-08	4.04	4.13	4.02	4.02	84000
2000-05-09	4.04	4.13	3.96	4.00	122400
2000-05-10	3.96	3.96	3.69	3.69	231600
2000-05-11	3.82	3.83	3.67	3.69	160800
2000-05-12	3.71	3.79	3.65	3.65	141600
2000-05-15	3.68	3.72	3.65	3.65	131400
2000-05-16	3.65	3.75	3.63	3.67	158400
2000-05-17	3.75	3.79	3.67	3.67	386400
2000-05-18	3.67	3.76	3.67	3.73	75600
2000-05-19	3.71	3.79	3.67	3.76	153000
2000-05-22	3.75	3.82	3.69	3.82	29400
2000-05-23	3.76	3.83	3.75	3.78	238200
2000-05-24	3.75	4.00	3.75	3.99	266400
2000-05-25	3.93	3.98	3.81	3.88	75600
2000-05-26	3.88	4.00	3.79	3.96	262200
2000-05-30	3.92	3.99	3.83	3.95	171600
2000-05-31	3.92	3.95	3.67	3.77	626400
2000-06-01	3.71	3.83	3.70	3.80	172800
2000-06-02	3.83	3.92	3.83	3.84	42600
2000-06-05	3.85	3.99	3.82	3.96	144600
2000-06-06	3.98	4.02	3.98	3.98	285600
2000-06-07	4.02	4.02	3.98	4.00	47400
2000-06-08	3.99	4.02	3.97	3.99	95400
2000-06-09	3.99	4.00	3.97	3.99	49200
2000-06-12	3.96	4.00	3.95	3.95	86400
2000-06-13	3.95	3.97	3.78	3.97	91800
2000-06-14	3.97	3.98	3.94	3.97	72000
2000-06-15	3.96	3.98	3.88	3.94	54000
2000-06-16	3.93	3.96	3.88	3.95	199200
2000-06-19	3.94	3.97	3.88	3.95	81000
2000-06-20	3.93	3.98	3.85	3.92	223800
2000-06-21	3.90	3.95	3.88	3.92	36000
2000-06-22	3.95	3.97	3.78	3.78	100800
2000-06-23	3.92	3.94	3.83	3.84	194400
2000-06-26	3.92	3.92	3.83	3.85	207000
2000-06-27	3.85	3.85	3.83	3.83	43800
2000-06-28	3.83	3.91	3.82	3.82	93000
2000-06-29	3.80	3.83	3.79	3.83	45000
2000-06-30	3.79	3.98	3.79	3.90	186000
2000-07-03	3.95	3.98	3.92	3.95	78600
2000-07-05	3.96	3.98	3.92	3.92	76800
2000-07-06	3.92	3.97	3.90	3.96	25200
2000-07-07	3.90	3.92	3.81	3.83	106800
2000-07-10	3.86	3.90	3.86	3.89	19800
2000-07-11	3.86	3.94	3.81	3.83	93000
2000-07-12	3.81	3.83	3.80	3.81	72600
2000-07-13	3.81	3.81	3.76	3.76	172200
2000-07-14	3.78	3.79	3.76	3.79	46800
2000-07-17	3.83	3.83	3.76	3.79	88200
2000-07-18	3.83	3.83	3.76	3.78	37200
2000-07-19	3.78	3.92	3.75	3.76	220200
2000-07-20	3.75	3.76	3.69	3.71	83400
2000-07-21	3.69	3.71	3.69	3.70	60600
2000-07-24	3.70	3.75	3.69	3.70	92400
2000-07-25	3.69	3.77	3.69	3.73	14400
2000-07-26	3.75	3.81	3.69	3.72	124800
2000-07-27	3.71	3.71	3.58	3.61	254400
2000-07-28	3.67	3.71	3.61	3.71	166800
2000-07-31	3.67	3.83	3.67	3.83	105000
2000-08-01	3.81	3.85	3.81	3.83	194400
2000-08-02	3.82	3.98	3.82	3.98	129600
2000-08-03	3.82	3.98	3.82	3.84	266400
2000-08-04	3.99	4.08	3.83	4.00	666000
2000-08-07	3.85	4.00	3.77	3.88	124800
2000-08-08	3.83	3.92	3.79	3.82	26400
2000-08-09	3.79	3.92	3.77	3.92	107400
2000-08-10	3.90	3.92	3.86	3.92	295800
2000-08-11	3.96	3.96	3.83	3.90	19200
2000-08-14	3.96	3.96	3.88	3.88	46800
2000-08-15	3.81	3.92	3.81	3.89	45600
2000-08-16	3.83	3.88	3.80	3.80	38400
2000-08-17	3.88	4.02	3.88	4.02	265800
2000-08-18	4.00	4.02	3.91	3.92	73200
2000-08-21	4.00	4.00	3.88	3.92	32400
2000-08-22	3.93	3.99	3.93	3.96	105000
2000-08-23	3.96	4.00	3.96	3.97	81000
2000-08-24	3.99	3.99	3.88	3.96	27600
2000-08-25	3.92	3.96	3.88	3.95	58200
2000-08-28	3.92	4.02	3.88	4.02	110400
2000-08-29	4.00	4.02	3.96	3.96	24600
2000-08-30	3.93	3.96	3.92	3.95	72600
2000-08-31	3.92	4.00	3.92	3.94	87000
2000-09-01	4.00	4.00	3.86	3.96	263400
2000-09-05	3.98	3.98	3.94	3.98	513600
2000-09-06	3.98	4.01	3.96	4.01	553200
2000-09-07	4.02	4.02	3.96	4.00	357600
2000-09-08	3.98	4.00	3.97	4.00	99000
2000-09-11	4.00	4.02	3.90	4.00	77400
2000-09-12	4.00	4.02	3.90	4.00	159000
2000-09-13	4.02	4.13	3.98	4.05	157800
2000-09-14	4.04	4.15	4.04	4.15	137400
2000-09-15	4.16	4.16	4.10	4.15	96000
2000-09-18	4.06	4.17	4.06	4.07	155400
2000-09-19	4.06	4.15	4.06	4.12	39000
2000-09-20	4.13	4.17	4.07	4.17	30000
2000-09-21	4.17	4.17	4.09	4.17	58800
2000-09-22	4.15	4.15	4.13	4.15	17400
2000-09-25	4.14	4.19	4.10	4.15	136200
2000-09-26	4.14	4.25	4.14	4.25	52800
2000-09-27	4.17	4.25	4.15	4.15	26400
2000-09-28	4.19	4.29	4.15	4.25	155400
2000-09-29	4.18	4.33	4.17	4.31	181200
2000-10-02	4.32	4.34	4.25	4.33	87000
2000-10-03	4.30	4.38	4.25	4.27	175800
2000-10-04	4.25	4.33	4.23	4.29	42600
2000-10-05	4.33	4.33	4.23	4.23	19200
2000-10-06	4.23	4.25	4.21	4.21	10800
2000-10-09	4.21	4.42	4.21	4.38	223800
2000-10-10	4.42	4.42	4.17	4.31	88200
2000-10-11	4.31	4.33	4.13	4.33	139200
2000-10-12	4.19	4.42	4.19	4.40	259800
2000-10-13	4.33	4.45	4.30	4.45	99600
2000-10-16	4.42	4.42	4.19	4.28	82800
2000-10-17	4.23	4.41	4.23	4.32	60000
2000-10-18	4.19	4.40	4.19	4.40	157200
2000-10-19	4.42	4.52	4.38	4.52	158400
2000-10-20	4.54	4.67	4.54	4.67	103800
2000-10-23	4.59	4.59	4.43	4.56	72000
2000-10-24	4.58	4.58	4.50	4.51	38400
2000-10-25	4.53	4.56	4.46	4.50	36600
2000-10-26	4.52	4.58	4.44	4.44	31800
2000-10-27	4.58	4.63	4.45	4.63	146400
2000-10-30	4.65	4.65	4.56	4.64	58200
2000-10-31	4.61	4.71	4.61	4.67	196800
2000-11-01	4.65	4.77	4.63	4.77	144000
2000-11-02	4.77	4.77	4.58	4.63	102000
2000-11-03	4.68	4.75	4.66	4.66	144000
2000-11-06	4.66	4.70	4.52	4.52	147600
2000-11-07	4.52	4.67	4.52	4.53	97800
2000-11-08	4.67	4.69	4.57	4.57	98400
2000-11-09	4.63	4.67	4.52	4.52	97800
2000-11-10	4.57	4.67	4.50	4.67	183600
2000-11-13	4.35	4.67	4.35	4.64	84600
2000-11-14	4.66	4.77	4.60	4.63	1012800
2000-11-15	4.63	4.71	4.63	4.71	39600
2000-11-16	4.71	4.71	4.63	4.64	120600
2000-11-17	4.74	4.78	4.63	4.67	163200
2000-11-20	4.64	4.71	4.64	4.67	31200
2000-11-21	4.65	4.65	4.58	4.65	82800
2000-11-22	4.66	4.75	4.63	4.68	73200
2000-11-24	4.73	4.77	4.70	4.77	18000
2000-11-27	4.77	4.83	4.71	4.76	61800
2000-11-28	4.75	4.80	4.71	4.75	134400
2000-11-29	4.75	4.79	4.67	4.74	151800
2000-11-30	4.70	4.79	4.67	4.72	264000
2000-12-01	4.82	5.08	4.81	5.06	411600
2000-12-04	5.07	5.19	5.00	5.10	585000
2000-12-05	5.16	5.27	4.85	5.27	377400
2000-12-06	5.25	5.42	5.14	5.32	388200
2000-12-07	5.25	5.50	5.23	5.39	361200
2000-12-08	5.50	5.66	5.50	5.66	222600
2000-12-11	5.67	5.92	5.67	5.83	315600
2000-12-12	5.83	5.99	5.81	5.98	338400
2000-12-13	6.00	6.02	5.81	5.89	684000
2000-12-14	5.79	5.88	5.31	5.33	669600
2000-12-15	5.31	5.42	5.27	5.35	256200
2000-12-18	5.36	5.40	5.14	5.18	265800
2000-12-19	5.16	5.17	4.97	4.97	120600
2000-12-20	4.94	4.98	4.73	4.86	260400
2000-12-21	4.88	5.02	4.80	4.85	313200
2000-12-22	4.88	5.01	4.85	5.00	100800
2000-12-26	5.02	5.02	4.80	4.88	207600
2000-12-27	4.86	4.86	4.58	4.83	223200
2000-12-28	4.83	5.38	4.83	5.34	339000
2000-12-29	5.23	5.23	4.97	4.97	90000
2001-01-02	4.97	5.04	4.66	4.71	126600
2001-01-03	4.67	4.71	4.58	4.63	130800
2001-01-04	4.65	4.69	4.58	4.67	151200
2001-01-05	4.63	4.63	4.44	4.47	192600
2001-01-08	4.47	4.54	4.46	4.48	48000
2001-01-09	4.49	4.56	4.49	4.55	33600
2001-01-10	4.52	4.58	4.42	4.53	177600
2001-01-11	4.53	4.59	4.48	4.58	101400
2001-01-12	4.50	4.54	4.47	4.47	94800
2001-01-16	4.58	5.15	4.46	5.11	554400
2001-01-17	4.93	4.94	4.60	4.67	312600
2001-01-18	4.67	4.88	4.66	4.81	72000
2001-01-19	4.85	4.85	4.67	4.79	117000
2001-01-22	4.75	4.76	4.56	4.57	133800
2001-01-23	4.68	4.75	4.57	4.72	58200
2001-01-24	4.70	4.70	4.63	4.64	30000
2001-01-25	4.63	4.70	4.60	4.63	60600
2001-01-26	4.60	4.73	4.60	4.69	68400
2001-01-29	4.72	4.72	4.67	4.68	37800
2001-01-30	4.67	4.79	4.63	4.75	77400
2001-01-31	4.71	4.79	4.65	4.69	311400
2001-02-01	4.67	4.67	4.50	4.66	130800
2001-02-02	4.71	4.71	4.56	4.57	21000
2001-02-05	4.61	4.61	4.52	4.60	48000
2001-02-06	4.53	4.67	4.50	4.52	60000
2001-02-07	4.63	4.71	4.50	4.63	147600
2001-02-08	4.60	4.60	4.50	4.51	45000
2001-02-09	4.54	4.54	4.40	4.47	90600
2001-02-12	4.55	4.61	4.47	4.61	84000
2001-02-13	4.58	4.59	4.45	4.50	141600
2001-02-14	4.54	4.56	4.46	4.47	62400
2001-02-15	4.48	4.60	4.48	4.60	43800
2001-02-16	4.50	4.55	4.45	4.51	58200
2001-02-20	4.54	4.54	4.44	4.46	19200
2001-02-21	4.44	4.60	4.34	4.55	80400
2001-02-22	4.52	4.60	4.46	4.58	82200
2001-02-23	4.46	4.67	4.46	4.67	130200
2001-02-26	4.70	4.81	4.67	4.81	36000
2001-02-27	4.69	4.75	4.69	4.71	33000
2001-02-28	4.65	4.65	4.42	4.56	246600
2001-03-01	4.46	4.58	4.44	4.53	106200
2001-03-02	4.50	4.62	4.44	4.61	42000
2001-03-05	4.63	4.63	4.54	4.54	27000
2001-03-06	4.61	4.61	4.52	4.61	30000
2001-03-07	4.62	4.71	4.62	4.69	33600
2001-03-08	4.71	4.74	4.65	4.68	22800
2001-03-09	4.69	4.75	4.69	4.71	28200
2001-03-12	4.72	4.74	4.68	4.68	66000
2001-03-13	4.68	4.77	4.67	4.77	34800
2001-03-14	4.78	4.81	4.69	4.75	42000
2001-03-15	4.70	4.78	4.63	4.71	82800
2001-03-16	4.73	4.73	4.65	4.72	187200
2001-03-19	4.66	4.79	4.66	4.76	93600
2001-03-20	4.76	4.76	4.68	4.68	83400
2001-03-21	4.56	4.69	4.56	4.65	489000
2001-03-22	4.65	4.71	4.65	4.71	51000
2001-03-23	4.68	4.68	4.66	4.66	31200
2001-03-26	4.64	4.69	4.62	4.67	95400
2001-03-27	4.63	4.71	4.61	4.71	45000
2001-03-28	4.67	4.69	4.61	4.61	54600
2001-03-29	4.65	4.78	4.63	4.76	64800
2001-03-30	4.63	5.20	4.63	5.09	259200
2001-04-02	5.00	5.00	4.72	4.73	53400
2001-04-03	4.72	4.77	4.66	4.68	53400
2001-04-04	4.66	4.78	4.66	4.67	10800
2001-04-05	4.67	4.82	4.67	4.82	45600
2001-04-06	4.83	4.83	4.77	4.83	18600
2001-04-09	4.83	4.88	4.75	4.88	35400
2001-04-10	4.91	5.04	4.91	5.01	48600
2001-04-11	5.01	5.01	4.95	4.98	46200
2001-04-12	4.91	4.99	4.91	4.99	15600
2001-04-16	4.99	5.04	4.91	5.04	49200
2001-04-17	5.04	5.33	5.04	5.33	200400
2001-04-18	5.33	5.48	5.25	5.37	83400
2001-04-19	5.38	5.38	5.21	5.26	68400
2001-04-20	5.20	5.42	5.20	5.42	36000
2001-04-23	5.33	5.33	5.17	5.24	31200
2001-04-24	5.24	5.33	5.18	5.33	14400
2001-04-25	5.24	5.45	5.24	5.44	58200
2001-04-26	5.40	5.49	5.34	5.42	27000
2001-04-27	5.46	5.49	5.44	5.47	25200
2001-04-30	5.35	5.42	5.17	5.17	118200
2001-05-01	5.21	5.21	5.13	5.17	118800
2001-05-02	5.17	5.19	5.13	5.17	102000
2001-05-03	5.11	5.18	5.11	5.18	402000
2001-05-04	5.18	5.18	5.13	5.17	37200
2001-05-07	5.17	5.18	5.13	5.13	72000
2001-05-08	5.17	5.17	5.09	5.15	42600
2001-05-09	5.17	5.17	5.01	5.05	44400
2001-05-10	5.04	5.13	5.02	5.08	141600
2001-05-11	5.05	5.06	5.00	5.05	21600
2001-05-14	5.10	5.12	5.02	5.06	34200
2001-05-15	5.02	5.08	4.98	5.02	220800
2001-05-16	5.04	5.05	5.00	5.05	128400
2001-05-17	4.98	5.08	4.92	5.00	75600
2001-05-18	5.01	5.07	4.98	5.04	58200
2001-05-21	5.08	5.08	5.00	5.02	25200
2001-05-22	5.00	5.08	4.81	4.81	65400
2001-05-23	4.88	5.01	4.88	4.94	46200
2001-05-24	4.96	5.07	4.96	5.07	19200
2001-05-25	5.08	5.08	5.07	5.07	12600
2001-05-29	5.05	5.09	4.98	4.98	90000
2001-05-30	4.98	5.07	4.98	5.00	56400
2001-05-31	4.96	5.08	4.96	5.07	55200
2001-06-01	5.09	5.09	4.96	5.08	39000
2001-06-04	4.96	5.17	4.96	5.13	69000
2001-06-05	5.10	5.12	5.06	5.12	21600
2001-06-06	5.13	5.13	5.01	5.02	31800
2001-06-07	5.05	5.05	5.00	5.02	46800
2001-06-08	4.99	5.00	4.98	5.00	59400
2001-06-11	5.00	5.00	4.79	4.92	220200
2001-06-12	4.92	4.95	4.79	4.88	88800
2001-06-13	4.92	5.00	4.85	4.95	137400
2001-06-14	4.85	4.95	4.79	4.79	36000
2001-06-15	4.72	4.98	4.72	4.98	126000
2001-06-18	4.93	5.03	4.93	5.02	103800
2001-06-19	5.02	5.03	4.84	4.86	196200
2001-06-20	4.85	4.94	4.84	4.94	90000
2001-06-21	4.94	5.00	4.86	4.93	149400
2001-06-22	4.92	4.96	4.70	4.71	96600
2001-06-25	4.71	4.71	4.67	4.67	213000
2001-06-26	4.67	4.67	4.63	4.66	174600
2001-06-27	4.66	4.66	4.60	4.63	158400
2001-06-28	4.66	4.72	4.61	4.72	48600
2001-06-29	4.73	4.76	4.53	4.63	780600
2001-07-02	4.67	4.69	4.54	4.66	84600
2001-07-03	4.63	4.70	4.58	4.61	27000
2001-07-05	4.67	4.69	4.58	4.62	36000
2001-07-06	4.65	4.83	4.62	4.83	520800
2001-07-09	4.72	4.83	4.63	4.63	58200
2001-07-10	4.63	4.67	4.55	4.55	79200
2001-07-11	4.58	4.63	4.51	4.52	61800
2001-07-12	4.53	4.58	4.37	4.45	166800
2001-07-13	4.47	4.55	4.44	4.54	99600
2001-07-16	4.51	4.58	4.51	4.53	72600
2001-07-17	4.53	4.62	4.53	4.62	23400
2001-07-18	4.63	4.63	4.55	4.62	102600
2001-07-19	4.63	4.73	4.63	4.67	66000
2001-07-20	4.71	4.71	4.63	4.67	264000
2001-07-23	4.70	4.78	4.67	4.73	77400
2001-07-24	4.75	4.75	4.63	4.64	43800
2001-07-25	4.68	4.76	4.67	4.75	69600
2001-07-26	4.68	4.87	4.68	4.75	70200
2001-07-27	4.76	4.79	4.75	4.78	51600
2001-07-30	4.78	4.83	4.75	4.83	39000
2001-07-31	4.79	4.88	4.79	4.84	55200
2001-08-01	4.84	4.90	4.84	4.85	34200
2001-08-02	4.87	4.90	4.84	4.87	51600
2001-08-03	4.83	4.91	4.83	4.91	19800
2001-08-06	4.88	4.88	4.79	4.86	51000
2001-08-07	4.90	4.96	4.83	4.96	60600
2001-08-08	4.87	4.96	4.87	4.92	16800
2001-08-09	4.90	4.92	4.88	4.88	46800
2001-08-10	4.89	4.92	4.88	4.92	28200
2001-08-13	4.88	4.96	4.88	4.92	85200
2001-08-14	4.92	4.97	4.89	4.96	102000
2001-08-15	4.96	5.05	4.93	5.01	111600
2001-08-16	5.00	5.13	4.98	5.12	145800
2001-08-17	5.08	5.16	5.08	5.12	19800
2001-08-20	5.10	5.29	5.00	5.19	63600
2001-08-21	5.19	5.33	5.10	5.13	63600
2001-08-22	5.17	5.25	5.16	5.21	27600
2001-08-23	5.15	5.21	5.12	5.19	20400
2001-08-24	5.17	5.26	5.17	5.26	41400
2001-08-27	5.17	5.33	5.17	5.29	30000
2001-08-28	5.33	5.58	5.33	5.51	421800
2001-08-29	5.46	5.53	5.46	5.48	47400
2001-08-30	5.42	5.53	5.34	5.42	64800
2001-08-31	5.46	5.48	5.34	5.37	43800
2001-09-04	5.38	5.38	5.27	5.30	39600
2001-09-05	5.26	5.38	5.25	5.29	22800
2001-09-06	5.27	5.27	5.17	5.21	19800
2001-09-07	5.15	5.17	4.95	5.05	65400
2001-09-10	4.93	5.00	4.85	4.96	55200
2001-09-17	4.83	5.04	4.75	4.91	55800
2001-09-18	4.86	4.92	4.83	4.83	112800
2001-09-19	4.83	4.83	4.45	4.56	124800
2001-09-20	4.58	4.58	4.50	4.51	93600
2001-09-21	4.50	4.57	4.46	4.55	50400
2001-09-24	4.50	5.00	4.50	4.81	123000
2001-09-25	4.84	4.84	4.71	4.83	40800
2001-09-26	4.76	4.79	4.63	4.71	26400
2001-09-27	4.72	4.72	4.62	4.67	26400
2001-09-28	4.72	4.72	4.63	4.63	36600
2001-10-01	4.69	4.69	4.63	4.65	36600
2001-10-02	4.71	4.75	4.71	4.72	32400
2001-10-03	4.67	4.74	4.63	4.69	77400
2001-10-04	4.64	4.73	4.64	4.67	37200
2001-10-05	4.63	4.71	4.55	4.71	79800
2001-10-08	4.71	4.71	4.56	4.60	73200
2001-10-09	4.59	4.67	4.50	4.62	101400
2001-10-10	4.56	4.66	4.33	4.50	80400
2001-10-11	4.50	4.58	4.35	4.53	72600
2001-10-12	4.52	4.52	4.38	4.43	11400
2001-10-15	4.39	4.39	4.18	4.35	226800
2001-10-16	4.33	4.46	4.33	4.45	57600
2001-10-17	4.46	4.48	4.42	4.48	32400
2001-10-18	4.42	4.49	4.25	4.42	81600
2001-10-19	4.58	4.66	4.47	4.64	66600
2001-10-22	4.62	4.77	4.46	4.67	101400
2001-10-23	4.67	4.76	4.63	4.63	72000
2001-10-24	4.52	4.62	4.52	4.53	56400
2001-10-25	4.53	4.58	4.42	4.54	46200
2001-10-26	4.61	4.65	4.27	4.27	52800
2001-10-29	4.33	4.46	4.33	4.42	69600
2001-10-30	4.39	4.50	4.37	4.39	66600
2001-10-31	4.46	4.46	4.27	4.27	67800
2001-11-01	4.39	4.45	4.29	4.38	66600
2001-11-02	4.40	4.45	4.30	4.45	36000
2001-11-05	4.42	4.45	4.39	4.41	40200
2001-11-06	4.45	4.47	4.42	4.47	55200
2001-11-07	4.50	4.51	4.46	4.47	144000
2001-11-08	4.48	4.48	4.46	4.48	4800
2001-11-09	4.47	4.49	4.43	4.46	22200
2001-11-12	4.46	4.48	4.39	4.48	307200
2001-11-13	4.50	4.56	4.49	4.55	34800
2001-11-14	4.54	4.75	4.54	4.75	114600
2001-11-15	4.75	4.86	4.71	4.83	90000
2001-11-16	4.77	4.88	4.77	4.83	27000
2001-11-19	4.83	4.92	4.79	4.81	69000
2001-11-20	4.81	4.81	4.71	4.71	21600
2001-11-21	4.79	4.83	4.75	4.75	241800
2001-11-23	4.73	4.74	4.73	4.74	2400
2001-11-26	4.82	4.82	4.78	4.78	22200
2001-11-27	4.79	4.82	4.76	4.76	19800
2001-11-28	4.70	4.81	4.69	4.80	26400
2001-11-29	4.72	4.79	4.72	4.77	121800
2001-11-30	4.79	4.79	4.77	4.78	67800
2001-12-03	4.78	4.78	4.65	4.72	85200
2001-12-04	4.74	4.75	4.65	4.67	17400
2001-12-05	4.67	4.78	4.67	4.75	60600
2001-12-06	4.77	4.90	4.76	4.90	135000
2001-12-07	4.83	4.95	4.83	4.95	37200
2001-12-10	4.94	5.06	4.94	5.01	121200
2001-12-11	4.96	5.04	4.89	5.00	108600
2001-12-12	5.04	5.04	4.88	4.93	52800
2001-12-13	4.96	5.00	4.86	4.91	32400
2001-12-14	4.86	4.95	4.82	4.85	52800
2001-12-17	4.80	5.21	4.80	5.21	132000
2001-12-18	5.19	5.29	5.11	5.11	62400
2001-12-19	5.17	5.37	5.17	5.37	89400
2001-12-20	5.33	5.38	5.30	5.33	60600
2001-12-21	5.29	5.50	5.29	5.43	152400
2001-12-24	5.43	5.50	5.43	5.50	11400
2001-12-26	5.43	5.67	5.43	5.67	97200
2001-12-27	5.64	5.83	5.54	5.74	180600
2001-12-28	5.80	6.11	5.68	6.00	546600
2001-12-31	6.02	6.21	6.00	6.16	225000
2002-01-02	6.13	6.18	5.67	5.83	281400
2002-01-03	5.83	5.83	5.72	5.75	39600
2002-01-04	5.80	5.95	5.75	5.80	99000
2002-01-07	5.88	5.99	5.88	5.99	90000
2002-01-08	5.99	6.03	5.83	5.92	105600
2002-01-09	5.96	5.98	5.82	5.82	38400
2002-01-10	5.88	5.93	5.80	5.80	86400
2002-01-11	5.78	5.83	5.67	5.75	85800
2002-01-14	5.75	5.75	5.53	5.55	111000
2002-01-15	5.58	5.63	5.50	5.51	50400
2002-01-16	5.51	5.70	5.51	5.68	75600
2002-01-17	5.75	5.75	5.47	5.61	292800
2002-01-18	5.61	5.83	5.52	5.78	154800
2002-01-22	5.73	6.29	5.72	6.26	319800
2002-01-23	6.25	6.39	6.20	6.35	248400
2002-01-24	6.29	6.61	6.16	6.28	391200
2002-01-25	6.33	6.52	6.29	6.52	364200
2002-01-28	6.44	6.59	6.25	6.33	1110000
2002-01-29	6.42	6.43	6.25	6.35	72600
2002-01-30	6.40	6.40	6.24	6.38	194400
2002-01-31	6.33	6.39	6.18	6.18	139200
2002-02-01	6.25	6.27	5.93	5.96	127800
2002-02-04	5.91	5.95	5.71	5.82	291000
2002-02-05	5.85	6.02	5.83	6.00	171000
2002-02-06	6.03	6.03	5.92	5.98	49200
2002-02-07	6.00	6.00	5.67	5.87	174600
2002-02-08	5.90	5.92	5.83	5.85	124200
2002-02-11	5.87	6.18	5.87	6.09	359400
2002-02-12	6.08	6.17	5.98	6.13	90600
2002-02-13	6.14	6.17	6.04	6.08	81600
2002-02-14	6.08	6.08	5.93	6.03	151200
2002-02-15	5.93	6.06	5.93	5.96	166800
2002-02-19	5.92	6.04	5.92	5.95	196200
2002-02-20	5.92	6.15	5.92	6.10	144600
2002-02-21	6.01	6.13	5.85	5.85	88200
2002-02-22	5.85	6.06	5.80	6.02	168600
2002-02-25	6.03	6.69	6.03	6.55	453000
2002-02-26	6.33	6.67	6.33	6.67	79200
2002-02-27	6.59	7.21	6.59	6.97	1168200
2002-02-28	6.96	7.17	6.80	7.07	259200
2002-03-01	7.01	7.11	6.96	6.96	168600
2002-03-04	6.94	7.05	6.76	6.77	361200
2002-03-05	6.75	6.83	6.69	6.73	181800
2002-03-06	6.71	6.71	6.45	6.45	335400
2002-03-07	6.50	6.50	6.40	6.45	92400
2002-03-08	6.54	6.61	6.42	6.42	68400
2002-03-11	6.47	6.49	6.33	6.42	152400
2002-03-12	6.46	6.65	6.41	6.64	437400
2002-03-13	6.82	6.89	6.70	6.75	419400
2002-03-14	6.75	6.83	6.71	6.83	94800
2002-03-15	6.83	6.84	6.67	6.68	136200
2002-03-18	6.59	6.67	6.43	6.58	258000
2002-03-19	6.60	6.65	6.54	6.58	66000
2002-03-20	6.65	6.65	6.52	6.57	380400
2002-03-21	6.54	6.55	6.46	6.46	222600
2002-03-22	6.46	6.50	6.38	6.42	70800
2002-03-25	6.41	6.47	6.41	6.42	43200
2002-03-26	6.40	6.40	6.01	6.17	274800
2002-03-27	6.13	6.18	6.00	6.16	365400
2002-03-28	6.13	6.19	6.07	6.13	408600
2002-04-01	6.17	6.19	6.04	6.16	135600
2002-04-02	6.08	6.18	6.08	6.17	135000
2002-04-03	6.17	6.17	5.93	5.93	97200
2002-04-04	5.93	6.01	5.75	5.81	113400
2002-04-05	5.76	5.89	5.76	5.82	96600
2002-04-08	5.84	5.92	5.72	5.92	128400
2002-04-09	5.93	6.13	5.93	6.08	116400
2002-04-10	6.00	6.08	5.99	6.07	86400
2002-04-11	6.12	6.13	6.00	6.00	52800
2002-04-12	6.01	6.10	5.97	5.97	51000
2002-04-15	6.00	6.10	6.00	6.08	160200
2002-04-16	6.09	6.15	6.07	6.13	75000
2002-04-17	6.13	6.28	6.11	6.15	81000
2002-04-18	6.14	6.18	6.12	6.13	172800
2002-04-19	6.18	6.28	6.12	6.17	110400
2002-04-22	6.12	6.21	6.12	6.21	69600
2002-04-23	6.13	6.26	6.13	6.23	102000
2002-04-24	6.24	6.24	6.20	6.22	87000
2002-04-25	6.22	6.22	6.17	6.20	61800
2002-04-26	6.19	6.20	6.11	6.11	64800
2002-04-29	6.03	6.05	5.89	6.03	101400
2002-04-30	5.99	6.17	5.99	6.17	67200
2002-05-01	6.18	6.18	6.12	6.17	51000
2002-05-02	6.18	6.18	6.16	6.16	105000
2002-05-03	6.15	6.17	6.14	6.16	246600
2002-05-06	6.16	6.36	6.16	6.27	124800
2002-05-07	6.25	6.35	6.25	6.34	120000
2002-05-08	6.30	6.33	6.17	6.19	100200
2002-05-09	6.16	6.19	6.06	6.06	193800
2002-05-10	6.08	6.10	5.47	5.50	508200
2002-05-13	5.59	5.59	5.33	5.35	336000
2002-05-14	5.39	5.48	5.36	5.44	657000
2002-05-15	5.46	5.63	5.36	5.62	208200
2002-05-16	5.58	5.63	5.58	5.60	134400
2002-05-17	5.62	5.67	5.58	5.67	96600
2002-05-20	5.67	5.68	5.64	5.68	12600
2002-05-21	5.70	5.70	5.61	5.65	1084800
2002-05-22	5.62	5.72	5.62	5.70	113400
2002-05-23	5.72	5.82	5.67	5.82	163200
2002-05-24	5.82	5.86	5.73	5.86	99600
2002-05-28	5.86	5.86	5.81	5.82	42600
2002-05-29	5.83	5.84	5.72	5.83	170400
2002-05-30	5.81	5.85	5.64	5.82	166800
2002-05-31	5.82	5.86	5.77	5.83	202800
2002-06-03	5.77	5.87	5.70	5.73	129000
2002-06-04	5.68	5.83	5.65	5.83	122400
2002-06-05	5.84	5.84	5.69	5.77	75600
2002-06-06	5.73	5.77	5.65	5.67	234000
2002-06-07	5.67	5.68	5.64	5.64	116400
2002-06-10	5.64	5.83	5.63	5.83	73200
2002-06-11	5.83	6.17	5.79	6.12	112200
2002-06-12	6.09	6.26	6.09	6.20	131400
2002-06-13	6.25	6.25	6.01	6.01	160800
2002-06-14	6.01	6.20	5.93	6.15	263400
2002-06-17	6.04	6.22	5.95	6.04	192600
2002-06-18	5.98	6.18	5.95	6.17	159000
2002-06-19	6.17	6.17	6.02	6.02	76200
2002-06-20	6.03	6.17	6.01	6.17	76800
2002-06-21	6.04	6.25	5.93	6.22	90600
2002-06-24	6.09	6.16	5.97	5.97	398400
2002-06-25	6.11	6.11	5.97	6.02	174600
2002-06-26	6.06	6.19	5.82	6.17	169200
2002-06-27	6.14	6.29	6.08	6.28	213600
2002-06-28	6.29	6.83	6.28	6.72	1146600
2002-07-01	6.72	6.73	6.36	6.44	217800
2002-07-02	6.43	6.43	6.09	6.13	209400
2002-07-03	6.17	6.21	6.00	6.21	107400
2002-07-05	6.18	6.19	6.17	6.17	25800
2002-07-08	6.21	6.38	6.08	6.33	174600
2002-07-09	6.33	6.33	6.24	6.29	103800
2002-07-10	6.33	6.33	6.24	6.27	154800
2002-07-11	6.20	6.29	6.20	6.24	75000
2002-07-12	6.25	6.25	6.09	6.09	165600
2002-07-15	6.23	6.23	5.79	5.86	228600
2002-07-16	5.87	5.92	5.78	5.84	161400
2002-07-17	5.87	6.08	5.87	6.08	87000
2002-07-18	6.12	6.12	5.89	5.89	57600
2002-07-19	5.88	5.88	5.82	5.85	80400
2002-07-22	5.81	5.92	5.75	5.82	116400
2002-07-23	5.92	6.01	5.82	5.97	102600
2002-07-24	5.93	6.08	5.81	6.08	190200
2002-07-25	5.96	6.41	5.91	6.40	144000
2002-07-26	6.40	6.40	6.18	6.31	263400
2002-07-29	6.31	6.57	6.16	6.54	127800
2002-07-30	6.58	6.58	6.35	6.49	78600
2002-07-31	6.48	6.48	6.34	6.40	91200
2002-08-01	6.40	6.42	6.22	6.31	65400
2002-08-02	6.22	6.33	6.17	6.20	52200
2002-08-05	6.25	6.25	6.08	6.14	48600
2002-08-06	6.25	6.33	6.14	6.29	128400
2002-08-07	6.33	6.36	6.25	6.36	39600
2002-08-08	6.37	6.41	6.28	6.33	220800
2002-08-09	6.32	6.37	6.24	6.34	55200
2002-08-12	6.25	6.33	6.16	6.21	74400
2002-08-13	6.15	6.21	6.02	6.02	60000
2002-08-14	6.05	6.25	6.01	6.21	39600
2002-08-15	6.17	6.18	6.01	6.05	44400
2002-08-16	6.05	6.26	6.05	6.25	36600
2002-08-19	6.19	6.27	6.19	6.25	24600
2002-08-20	6.25	6.52	6.23	6.41	158400
2002-08-21	6.47	6.50	6.36	6.47	49200
2002-08-22	6.43	6.50	6.42	6.48	25200
2002-08-23	6.48	6.51	6.48	6.50	48600
2002-08-26	6.50	6.50	6.44	6.44	97200
2002-08-27	6.49	6.50	6.31	6.31	43800
2002-08-28	6.27	6.33	6.14	6.15	28200
2002-08-29	6.15	6.25	6.15	6.24	73800
2002-08-30	6.29	6.33	6.19	6.21	84000
2002-09-03	6.26	6.33	5.98	5.98	105000
2002-09-04	5.98	6.16	5.98	6.16	69600
2002-09-05	6.00	6.17	5.95	6.05	32400
2002-09-06	6.12	6.13	5.95	5.96	70200
2002-09-09	5.95	6.05	5.95	6.00	27000
2002-09-10	6.05	6.05	5.95	6.04	58200
2002-09-11	6.05	6.05	5.97	5.97	29400
2002-09-12	6.04	6.04	5.93	5.98	25200
2002-09-13	5.93	6.04	5.93	6.04	15000
2002-09-16	5.95	5.95	5.91	5.91	14400
2002-09-17	5.90	5.94	5.86	5.94	15000
2002-09-18	5.92	5.94	5.86	5.94	31800
2002-09-19	5.94	5.94	5.54	5.59	105000
2002-09-20	5.63	5.63	5.51	5.57	160800
2002-09-23	5.52	5.52	5.33	5.44	107400
2002-09-24	5.42	5.58	5.38	5.55	75600
2002-09-25	5.54	5.59	5.51	5.57	282000
2002-09-26	5.57	5.86	5.57	5.85	70200
2002-09-27	5.82	5.92	5.77	5.85	75600
2002-09-30	5.88	6.20	5.85	6.08	247800
2002-10-01	6.06	6.24	6.02	6.24	89400
2002-10-02	6.23	6.36	6.21	6.25	112200
2002-10-03	6.26	6.29	6.20	6.25	47400
2002-10-04	6.22	6.41	6.17	6.33	211200
2002-10-07	6.33	6.42	6.28	6.38	174600
2002-10-08	6.38	6.51	6.34	6.51	77400
2002-10-09	6.48	6.48	6.33	6.36	335400
2002-10-10	6.33	6.41	6.32	6.39	78000
2002-10-11	6.37	6.50	6.37	6.45	59400
2002-10-14	6.40	6.50	6.40	6.50	67800
2002-10-15	6.45	6.50	6.40	6.44	34800
2002-10-16	6.42	6.50	6.36	6.50	51000
2002-10-17	6.50	6.50	6.42	6.42	39000
2002-10-18	6.42	6.45	6.34	6.35	123600
2002-10-21	6.38	6.46	6.34	6.46	76200
2002-10-22	6.46	6.46	6.41	6.43	127200
2002-10-23	6.40	6.43	6.32	6.39	67200
2002-10-24	6.37	6.37	6.17	6.18	66600
2002-10-25	6.17	6.26	6.14	6.23	53400
2002-10-28	6.22	6.34	6.16	6.22	445200
2002-10-29	6.23	6.38	6.20	6.38	66600
2002-10-30	6.34	6.63	6.34	6.48	231600
2002-10-31	6.45	6.64	6.40	6.54	163200
2002-11-01	6.54	6.86	6.52	6.83	413400
2002-11-04	6.80	6.89	6.59	6.84	393600
2002-11-05	6.84	6.91	6.77	6.84	340200
2002-11-06	6.90	6.90	6.75	6.81	123600
2002-11-07	6.83	6.83	6.59	6.60	148800
2002-11-08	6.62	6.64	6.57	6.64	88800
2002-11-11	6.62	6.64	6.52	6.52	942600
2002-11-12	6.51	6.52	6.48	6.49	36000
2002-11-13	6.50	6.50	6.45	6.45	70200
2002-11-14	6.45	6.45	6.35	6.40	99000
2002-11-15	6.41	6.48	6.37	6.40	63600
2002-11-18	6.40	6.42	6.36	6.41	66600
2002-11-19	6.41	6.43	6.38	6.39	68400
2002-11-20	6.39	6.41	6.34	6.41	77400
2002-11-21	6.42	6.52	6.37	6.38	132000
2002-11-22	6.37	6.43	6.37	6.42	43200
2002-11-25	6.43	6.50	6.41	6.50	176400
2002-11-26	6.49	6.50	6.45	6.48	67200
2002-11-27	6.50	6.52	6.48	6.50	86400
2002-11-29	6.50	6.50	6.45	6.45	41400
2002-12-02	6.46	6.46	6.31	6.38	207600
2002-12-03	6.38	6.38	6.35	6.35	25800
2002-12-04	6.35	6.36	6.30	6.35	42000
2002-12-05	6.32	6.39	6.32	6.36	25800
2002-12-06	6.33	6.37	6.32	6.34	114600
2002-12-09	6.37	6.43	6.33	6.36	56400
2002-12-10	6.33	6.38	6.33	6.38	12000
2002-12-11	6.39	6.44	6.38	6.43	40800
2002-12-12	6.42	6.48	6.31	6.31	64200
2002-12-13	6.30	6.35	6.29	6.33	78000
2002-12-16	6.35	6.41	6.33	6.41	117600
2002-12-17	6.38	6.43	6.38	6.39	67200
2002-12-18	6.37	6.37	6.33	6.35	80400
2002-12-19	6.39	6.39	6.31	6.35	109200
2002-12-20	6.38	6.39	6.33	6.38	88200
2002-12-23	6.36	6.50	6.33	6.50	48600
2002-12-24	6.44	6.50	6.38	6.44	49800
2002-12-26	6.48	6.48	6.42	6.44	27600
2002-12-27	6.42	6.42	6.29	6.29	73800
2002-12-30	6.32	6.32	6.22	6.22	76800
2002-12-31	6.26	6.48	6.20	6.36	146400
2003-01-02	6.48	6.48	6.29	6.38	50400
2003-01-03	6.41	6.42	6.37	6.39	42600
2003-01-06	6.38	6.41	6.35	6.38	187800
2003-01-07	6.33	6.38	6.27	6.31	82800
2003-01-08	6.30	6.30	6.24	6.28	106200
2003-01-09	6.30	6.37	6.29	6.31	22200
2003-01-10	6.31	6.35	6.30	6.33	60000
2003-01-13	6.31	6.32	6.14	6.14	216000
2003-01-14	6.18	6.20	6.17	6.19	46200
2003-01-15	6.22	6.24	6.18	6.23	72000
2003-01-16	6.23	6.33	6.23	6.28	36000
2003-01-17	6.31	6.31	6.25	6.30	40200
2003-01-21	6.27	6.27	6.16	6.17	31800
2003-01-22	6.18	6.18	6.11	6.13	16200
2003-01-23	6.14	6.14	6.03	6.10	108000
2003-01-24	6.08	6.08	5.88	5.90	65400
2003-01-27	5.88	6.01	5.88	5.91	42000
2003-01-28	5.95	5.96	5.91	5.96	12000
2003-01-29	5.94	6.01	5.94	6.01	21600
2003-01-30	5.96	5.98	5.93	5.96	40800
2003-01-31	5.94	5.99	5.93	5.95	14400
2003-02-03	5.95	5.95	5.92	5.93	45600
2003-02-04	5.91	5.91	5.84	5.85	57600
2003-02-05	5.85	5.96	5.85	5.88	47400
2003-02-06	5.88	5.95	5.78	5.78	82800
2003-02-07	5.77	5.77	5.53	5.57	85200
2003-02-10	5.52	5.53	5.42	5.43	111600
2003-02-11	5.44	5.44	4.98	5.06	423600
2003-02-12	5.08	5.35	5.01	5.25	304200
2003-02-13	5.23	5.58	5.23	5.47	138000
2003-02-14	5.49	5.71	5.47	5.68	59400
2003-02-18	5.65	5.74	5.49	5.73	135600
2003-02-19	5.74	5.74	5.53	5.59	67800
2003-02-20	5.58	5.73	5.58	5.70	35400
2003-02-21	5.70	5.71	5.65	5.65	39000
2003-02-24	5.65	5.67	5.57	5.67	135600
2003-02-25	5.67	5.67	5.52	5.60	145800
2003-02-26	5.60	5.60	5.50	5.58	43800
2003-02-27	5.58	5.66	5.50	5.65	93600
2003-02-28	5.65	5.69	5.58	5.67	54600
2003-03-03	5.67	5.74	5.66	5.71	45600
2003-03-04	5.71	5.78	5.66	5.78	54000
2003-03-05	5.71	5.83	5.71	5.82	93000
2003-03-06	5.82	5.82	5.74	5.78	30600
2003-03-07	5.76	5.87	5.76	5.86	39000
2003-03-10	5.88	6.03	5.86	6.00	277200
2003-03-11	5.95	6.00	5.89	5.91	32400
2003-03-12	5.87	5.98	5.83	5.97	46200
2003-03-13	5.95	6.00	5.93	6.00	46200
2003-03-14	6.00	6.01	5.97	5.97	44400
2003-03-17	5.98	6.25	5.97	6.25	82200
2003-03-18	6.25	6.33	6.25	6.28	64800
2003-03-19	6.28	6.41	6.28	6.41	45000
2003-03-20	6.40	6.40	6.33	6.37	27600
2003-03-21	6.38	6.38	6.15	6.28	122400
2003-03-24	6.15	6.15	6.03	6.04	58200
2003-03-25	6.02	6.05	5.87	5.87	114000
2003-03-26	5.88	5.88	5.83	5.87	65400
2003-03-27	5.83	5.88	5.81	5.81	63000
2003-03-28	5.83	5.86	5.80	5.83	49800
2003-03-31	5.79	5.80	5.58	5.67	109800
2003-04-01	5.72	5.72	5.59	5.60	51600
2003-04-02	5.60	5.73	5.46	5.63	220200
2003-04-03	5.62	5.67	5.59	5.61	39000
2003-04-04	5.63	5.63	5.26	5.50	199800
2003-04-07	5.59	5.61	5.54	5.56	172800
2003-04-08	5.61	5.61	5.57	5.57	144000
2003-04-09	5.60	5.71	5.58	5.66	882000
2003-04-10	5.66	5.74	5.66	5.74	40200
2003-04-11	5.75	5.82	5.67	5.79	40800
2003-04-14	5.79	5.95	5.76	5.95	47400
2003-04-15	5.95	5.97	5.92	5.96	39000
2003-04-16	5.97	5.97	5.88	5.88	105000
2003-04-17	5.96	6.07	5.91	6.00	39000
2003-04-21	5.99	6.08	5.99	6.08	33600
2003-04-22	6.08	6.12	5.99	6.10	51600
2003-04-23	6.09	6.18	6.09	6.15	51600
2003-04-24	6.16	6.21	6.10	6.15	52200
2003-04-25	6.14	6.16	6.06	6.06	61200
2003-04-28	6.02	6.13	6.02	6.13	13200
2003-04-29	6.17	6.24	6.15	6.24	24000
2003-04-30	6.15	6.21	6.13	6.16	39600
2003-05-01	6.14	6.14	6.11	6.12	66600
2003-05-02	6.15	6.17	6.14	6.17	28800
2003-05-05	6.17	6.17	5.98	5.98	68400
2003-05-06	6.00	6.03	5.97	6.00	121200
2003-05-07	6.14	6.30	5.97	6.03	134400
2003-05-08	5.87	6.08	5.87	6.01	45600
2003-05-09	6.07	6.29	6.05	6.20	110400
2003-05-12	6.27	6.35	6.17	6.33	107400
2003-05-13	6.36	6.37	6.29	6.33	26400
2003-05-14	6.33	6.41	6.33	6.35	67800
2003-05-15	6.34	6.37	6.26	6.36	13200
2003-05-16	6.31	6.40	6.31	6.39	32400
2003-05-19	6.40	6.40	6.26	6.26	36600
2003-05-20	6.26	6.26	6.11	6.13	31800
2003-05-21	6.09	6.09	5.96	6.06	32400
2003-05-22	6.11	6.11	6.00	6.07	42000
2003-05-23	6.06	6.08	6.05	6.08	14400
2003-05-27	6.08	6.10	5.98	5.99	120600
2003-05-28	6.00	6.05	5.96	6.00	22200
2003-05-29	6.04	6.19	5.98	6.12	229800
2003-05-30	6.18	6.25	5.99	6.18	93000
2003-06-02	6.23	6.34	6.21	6.25	98400
2003-06-03	6.24	6.28	6.22	6.23	43800
2003-06-04	6.21	6.28	6.17	6.21	192600
2003-06-05	6.20	6.24	6.20	6.23	84000
2003-06-06	6.13	6.29	6.09	6.24	59400
2003-06-09	6.20	6.23	6.15	6.21	14400
2003-06-10	6.23	6.33	6.16	6.33	13800
2003-06-11	6.26	6.46	6.26	6.45	66000
2003-06-12	6.36	6.50	6.36	6.48	76200
2003-06-13	6.48	6.58	6.34	6.45	198000
2003-06-16	6.54	6.57	6.30	6.33	262800
2003-06-17	6.36	6.36	6.29	6.30	36000
2003-06-18	6.28	6.35	6.28	6.35	36600
2003-06-19	6.35	6.35	6.24	6.28	36600
2003-06-20	6.33	6.57	6.24	6.52	168600
2003-06-23	6.48	6.53	6.45	6.47	68400
2003-06-24	6.48	6.58	6.33	6.57	37200
2003-06-25	6.48	6.56	6.36	6.36	26400
2003-06-26	6.36	6.39	6.33	6.39	23400
2003-06-27	6.42	6.58	6.36	6.39	58800
2003-06-30	6.47	6.47	6.29	6.41	250200
2003-07-01	6.42	6.43	6.36	6.41	68400
2003-07-02	6.40	6.54	6.35	6.39	55200
2003-07-03	6.42	6.46	6.35	6.42	13200
2003-07-07	6.43	6.57	6.43	6.57	46200
2003-07-08	6.58	6.65	6.50	6.59	48000
2003-07-09	6.60	6.67	6.59	6.63	81600
2003-07-10	6.63	6.65	6.50	6.56	133800
2003-07-11	6.55	6.59	6.49	6.52	105000
2003-07-14	6.50	6.50	6.33	6.39	214200
2003-07-15	6.43	6.44	6.13	6.13	332400
2003-07-16	6.25	6.46	6.19	6.37	43800
2003-07-17	6.37	6.37	6.17	6.20	115200
2003-07-18	6.22	6.22	6.13	6.21	16800
2003-07-21	6.21	6.21	5.90	5.98	64200
2003-07-22	6.06	6.06	5.85	5.96	102600
2003-07-23	5.96	6.07	5.83	5.83	154200
2003-07-24	5.88	6.03	5.87	5.99	90600
2003-07-25	5.97	6.14	5.95	6.12	46200
2003-07-28	6.13	6.32	6.05	6.31	162600
2003-07-29	6.31	6.37	6.31	6.31	44400
2003-07-30	6.32	6.35	6.25	6.26	44400
2003-07-31	6.27	6.27	6.21	6.21	40200
2003-08-01	6.23	6.23	6.11	6.22	51000
2003-08-04	6.17	6.20	6.17	6.17	19800
2003-08-05	6.17	6.17	5.96	5.96	65400
2003-08-06	5.94	6.06	5.94	5.96	28200
2003-08-07	6.07	6.07	5.88	5.88	18600
2003-08-08	5.88	5.93	5.86	5.93	20400
2003-08-11	5.96	5.96	5.90	5.94	23400
2003-08-12	5.89	6.00	5.87	5.91	54600
2003-08-13	5.93	5.96	5.86	5.87	57000
2003-08-14	5.86	5.88	5.83	5.86	43800
2003-08-15	5.88	6.00	5.84	5.96	11400
2003-08-18	5.93	5.98	5.90	5.97	21600
2003-08-19	6.00	6.00	5.82	6.00	43800
2003-08-20	6.00	6.16	5.98	6.12	43200
2003-08-21	6.13	6.23	6.09	6.23	52200
2003-08-22	6.25	6.29	6.13	6.13	47400
2003-08-25	6.06	6.15	5.94	6.15	39000
2003-08-26	6.07	6.07	5.86	6.02	40200
2003-08-27	5.93	6.02	5.93	6.00	33600
2003-08-28	6.03	6.03	5.88	5.94	39600
2003-08-29	5.99	6.01	5.98	6.01	18600
2003-09-02	5.95	6.33	5.94	6.33	46200
2003-09-03	6.29	6.37	6.23	6.25	41400
2003-09-04	6.22	6.30	6.21	6.22	13800
2003-09-05	6.21	6.33	6.05	6.23	40200
2003-09-08	6.05	6.26	6.05	6.23	21600
2003-09-09	6.27	6.27	6.10	6.10	10200
2003-09-10	6.17	6.17	5.99	5.99	30000
2003-09-11	6.00	6.18	5.99	6.18	57600
2003-09-12	6.04	6.21	6.03	6.03	80400
2003-09-15	6.05	6.08	6.02	6.02	27600
2003-09-16	6.03	6.18	6.01	6.18	37800
2003-09-17	6.05	6.28	6.05	6.28	17400
2003-09-18	6.22	6.35	6.22	6.28	30000
2003-09-19	6.32	6.57	6.32	6.57	50400
2003-09-22	6.47	6.53	6.40	6.44	64200
2003-09-23	6.31	6.46	6.31	6.46	21000
2003-09-24	6.41	6.50	6.37	6.37	28200
2003-09-25	6.37	6.47	6.27	6.27	31200
2003-09-26	6.29	6.29	6.17	6.17	27000
2003-09-29	6.25	6.45	6.17	6.45	67200
2003-09-30	6.34	6.44	6.24	6.28	59400
2003-10-01	6.28	6.50	6.28	6.49	31200
2003-10-02	6.46	6.50	6.37	6.44	24600
2003-10-03	6.50	6.50	6.44	6.50	27000
2003-10-06	6.46	6.51	6.46	6.50	158400
2003-10-07	6.48	6.58	6.34	6.57	55800
2003-10-08	6.58	6.58	6.42	6.54	22200
2003-10-09	6.61	6.62	6.46	6.54	18000
2003-10-10	6.50	6.50	6.31	6.31	27600
2003-10-13	6.33	6.54	6.33	6.47	93000
2003-10-14	6.47	6.67	6.46	6.67	135600
2003-10-15	6.67	6.67	6.60	6.63	10200
2003-10-16	6.61	6.67	6.54	6.67	42600
2003-10-17	6.54	6.67	6.53	6.67	25200
2003-10-20	6.66	6.74	6.55	6.65	94200
2003-10-21	6.67	6.67	6.54	6.57	25800
2003-10-22	6.53	6.53	6.34	6.34	54000
2003-10-23	6.33	6.42	6.27	6.37	53400
2003-10-24	6.32	6.32	6.25	6.27	48600
2003-10-27	6.35	6.46	6.25	6.29	115200
2003-10-28	6.27	6.29	6.26	6.28	53400
2003-10-29	6.23	6.37	6.17	6.37	126000
2003-10-30	6.37	6.55	6.33	6.50	48000
2003-10-31	6.53	6.63	6.40	6.40	241200
2003-11-03	6.49	6.49	6.28	6.46	63600
2003-11-04	6.33	6.42	6.31	6.34	56400
2003-11-05	6.33	6.33	6.22	6.29	87600
2003-11-06	6.32	6.32	6.23	6.29	18600
2003-11-07	6.32	6.37	6.22	6.22	40800
2003-11-10	6.27	6.27	6.15	6.22	101400
2003-11-11	6.15	6.23	6.13	6.17	148800
2003-11-12	6.23	6.23	6.17	6.18	80400
2003-11-13	6.17	6.18	6.00	6.02	156600
2003-11-14	6.16	6.16	5.86	5.88	124200
2003-11-17	5.88	6.00	5.83	5.89	128400
2003-11-18	5.98	5.98	5.73	5.73	193800
2003-11-19	5.71	5.96	5.69	5.88	119400
2003-11-20	5.79	5.86	5.75	5.75	37200
2003-11-21	5.75	5.92	5.75	5.88	33600
2003-11-24	5.90	6.29	5.83	6.11	121800
2003-11-25	6.14	6.19	6.09	6.14	31800
2003-11-26	6.12	6.19	6.09	6.11	43200
2003-11-28	6.11	6.17	6.09	6.09	34800
2003-12-01	6.10	6.17	6.09	6.16	40800
2003-12-02	6.16	6.23	6.08	6.11	103200
2003-12-03	6.11	6.17	6.07	6.10	28200
2003-12-04	6.10	6.14	5.99	6.00	45600
2003-12-05	6.01	6.12	5.98	6.06	91800
2003-12-08	6.12	6.13	6.02	6.09	39600
2003-12-09	6.13	6.13	6.01	6.08	40200
2003-12-10	6.02	6.07	5.83	5.92	66600
2003-12-11	5.93	6.05	5.93	6.05	22200
2003-12-12	6.02	6.05	6.01	6.05	19800
2003-12-15	6.16	6.19	5.83	5.91	70800
2003-12-16	5.90	6.03	5.88	6.00	42600
2003-12-17	5.92	6.03	5.92	6.01	27000
2003-12-18	5.92	6.06	5.92	5.98	35400
2003-12-19	6.15	6.15	5.96	6.05	54600
2003-12-22	5.97	6.08	5.71	6.08	111000
2003-12-23	5.84	6.04	5.84	6.00	42000
2003-12-24	6.00	6.07	5.98	6.07	28800
2003-12-26	6.02	6.08	6.02	6.06	7800
2003-12-29	6.08	6.08	5.93	6.01	37800
2003-12-30	5.93	6.05	5.93	6.00	46800
2003-12-31	5.93	6.06	5.93	6.06	61200
2004-01-02	6.00	6.17	6.00	6.05	56400
2004-01-05	6.10	6.16	6.00	6.00	70200
2004-01-06	6.00	6.06	5.97	6.06	22800
2004-01-07	5.95	6.00	5.90	5.93	139800
2004-01-08	5.97	6.02	5.92	5.99	70200
2004-01-09	5.90	5.99	5.86	5.87	103200
2004-01-12	5.92	6.00	5.84	6.00	186600
2004-01-13	6.00	6.02	5.93	6.00	52200
2004-01-14	6.00	6.02	5.93	5.98	26400
2004-01-15	6.02	6.02	5.94	6.00	35400
2004-01-16	5.96	6.00	5.88	5.94	33600
2004-01-20	6.00	6.02	5.88	6.02	87600
2004-01-21	6.02	6.04	5.96	5.96	27600
2004-01-22	6.04	6.04	5.95	6.04	30000
2004-01-23	6.04	6.05	5.95	6.00	30000
2004-01-26	5.99	6.10	5.99	6.10	51600
2004-01-27	6.00	6.15	6.00	6.12	46200
2004-01-28	6.13	6.17	6.00	6.00	43800
2004-01-29	6.00	6.04	5.95	6.01	36600
2004-01-30	6.06	6.06	5.92	5.92	27000
2004-02-02	5.85	5.99	5.83	5.93	46800
2004-02-03	5.95	6.01	5.94	5.94	19200
2004-02-04	5.95	5.95	5.82	5.82	27600
2004-02-05	5.83	5.87	5.80	5.85	25800
2004-02-06	5.83	5.88	5.82	5.84	25800
2004-02-09	5.80	6.00	5.80	6.00	96000
2004-02-10	5.95	6.08	5.90	6.04	34800
2004-02-11	5.98	6.06	5.98	6.06	100200
2004-02-12	6.05	6.08	6.00	6.08	39600
2004-02-13	6.14	6.14	6.02	6.06	40200
2004-02-17	6.05	6.16	6.05	6.08	38400
2004-02-18	6.02	6.14	6.02	6.10	43200
2004-02-19	6.13	6.22	6.10	6.19	120600
2004-02-20	6.18	6.23	6.14	6.19	27000
2004-02-23	6.23	6.23	6.03	6.04	21600
2004-02-24	6.03	6.07	6.00	6.05	30000
2004-02-25	6.06	6.14	6.01	6.12	18000
2004-02-26	6.14	6.22	6.02	6.12	36600
2004-02-27	6.12	6.29	6.02	6.29	88200
2004-03-01	6.29	6.57	6.23	6.57	63000
2004-03-02	6.51	6.57	6.38	6.43	48000
2004-03-03	6.38	6.62	6.38	6.58	48600
2004-03-04	6.58	6.58	6.51	6.58	34800
2004-03-05	6.55	6.60	6.52	6.60	26400
2004-03-08	6.67	6.67	6.61	6.64	160800
2004-03-09	6.64	6.64	6.58	6.58	25800
2004-03-10	6.58	6.58	6.49	6.49	28800
2004-03-11	6.45	6.52	6.41	6.46	54600
2004-03-12	6.43	6.57	6.42	6.57	27600
2004-03-15	6.49	6.58	6.44	6.51	80400
2004-03-16	6.44	6.54	6.42	6.54	30000
2004-03-17	6.42	6.46	6.36	6.46	217200
2004-03-18	6.40	6.47	6.37	6.46	26400
2004-03-19	6.46	6.46	6.35	6.38	52200
2004-03-22	6.36	6.36	6.22	6.26	39000
2004-03-23	6.18	6.36	6.14	6.35	15000
2004-03-24	6.36	6.36	6.24	6.25	64200
2004-03-25	6.27	6.32	6.26	6.31	42000
2004-03-26	6.26	6.29	6.24	6.28	10800
2004-03-29	6.21	6.56	6.21	6.56	76800
2004-03-30	6.51	6.58	6.51	6.55	94200
2004-03-31	6.58	6.58	6.46	6.46	32400
2004-04-01	6.55	6.62	6.44	6.50	25800
2004-04-02	6.55	6.63	6.53	6.59	32400
2004-04-05	6.63	6.71	6.61	6.66	225600
2004-04-06	6.67	6.68	6.51	6.52	150000
2004-04-07	6.54	6.54	6.50	6.50	41400
2004-04-08	6.52	6.54	6.47	6.50	19200
2004-04-12	6.54	6.54	6.47	6.50	8400
2004-04-13	6.55	6.55	6.37	6.41	61200
2004-04-14	6.42	6.44	6.34	6.39	37800
2004-04-15	6.36	6.39	5.92	6.09	209400
2004-04-16	6.02	6.23	6.02	6.02	172800
2004-04-19	6.01	6.23	6.01	6.18	75600
2004-04-20	6.22	6.28	6.12	6.20	35400
2004-04-21	6.18	6.22	6.10	6.17	62400
2004-04-22	6.10	6.27	6.10	6.18	124200
2004-04-23	6.18	6.30	6.10	6.22	53400
2004-04-26	6.22	6.27	6.10	6.24	49800
2004-04-27	6.20	6.37	6.20	6.28	142800
2004-04-28	6.21	6.28	6.17	6.17	64200
2004-04-29	6.22	6.22	6.10	6.16	63000
2004-04-30	6.14	6.19	6.09	6.09	79800
2004-05-03	6.07	6.21	6.01	6.15	166800
2004-05-04	6.19	6.25	6.13	6.20	32400
2004-05-05	6.22	6.38	6.17	6.34	91800
2004-05-06	6.33	6.38	6.23	6.36	49800
2004-05-07	6.38	6.38	6.25	6.25	34800
2004-05-10	6.25	6.25	6.12	6.19	63600
2004-05-11	6.19	6.27	6.14	6.23	16800
2004-05-12	6.17	6.17	6.04	6.08	37800
2004-05-13	6.13	6.19	6.08	6.19	19200
2004-05-14	6.17	6.25	6.13	6.22	36000
2004-05-17	6.21	6.21	6.09	6.14	21000
2004-05-18	6.10	6.17	6.09	6.13	13200
2004-05-19	6.18	6.33	6.18	6.25	57000
2004-05-20	6.29	6.29	6.13	6.21	80400
2004-05-21	6.20	6.20	6.09	6.17	24600
2004-05-24	6.16	6.19	6.16	6.19	51000
2004-05-25	6.13	6.21	6.13	6.14	43200
2004-05-26	6.21	6.29	6.17	6.28	97800
2004-05-27	6.29	6.29	6.20	6.24	32400
2004-05-28	6.22	6.34	6.22	6.31	45000
2004-06-01	6.33	6.34	6.25	6.32	79200
2004-06-02	6.29	6.33	6.27	6.28	27600
2004-06-03	6.28	6.33	6.21	6.21	45000
2004-06-04	6.25	6.39	6.25	6.38	19800
2004-06-07	6.36	6.42	6.34	6.36	69000
2004-06-08	6.33	6.42	6.33	6.42	21000
2004-06-09	6.42	6.42	6.29	6.29	25800
2004-06-10	6.37	6.37	6.29	6.29	87000
2004-06-14	6.29	6.50	6.21	6.44	174000
2004-06-15	6.50	6.62	6.42	6.59	93600
2004-06-16	6.57	6.69	6.50	6.67	90000
2004-06-17	6.67	6.67	6.55	6.65	31200
2004-06-18	6.58	6.68	6.48	6.50	143400
2004-06-21	6.46	6.54	6.41	6.54	37200
2004-06-22	6.46	6.54	6.46	6.51	42000
2004-06-23	6.46	6.68	6.44	6.65	47400
2004-06-24	6.71	6.71	6.49	6.58	37200
2004-06-25	6.63	6.63	6.31	6.41	318000
2004-06-28	6.48	6.69	6.43	6.69	107400
2004-06-29	6.62	6.71	6.54	6.69	85200
2004-06-30	6.71	6.83	6.67	6.82	87600
2004-07-01	6.59	6.66	6.34	6.44	126600
2004-07-02	6.49	6.69	6.47	6.63	83400
2004-07-06	6.71	6.75	6.58	6.58	87000
2004-07-07	6.58	6.65	6.51	6.65	53400
2004-07-08	6.60	6.67	6.60	6.62	259800
2004-07-09	6.65	6.78	6.58	6.61	72000
2004-07-12	6.50	6.79	6.50	6.67	43200
2004-07-13	6.57	6.75	6.57	6.70	36600
2004-07-14	6.68	6.74	6.59	6.67	42000
2004-07-15	6.58	6.71	6.58	6.67	42600
2004-07-16	6.67	6.67	6.55	6.56	41400
2004-07-19	6.62	6.62	6.42	6.46	43200
2004-07-20	6.43	6.53	6.42	6.53	29400
2004-07-21	6.50	6.50	6.25	6.25	66600
2004-07-22	6.25	6.37	6.19	6.29	58800
2004-07-23	6.25	6.27	6.08	6.08	29400
2004-07-26	6.13	6.21	6.04	6.09	41400
2004-07-27	6.20	6.28	6.09	6.26	30600
2004-07-28	6.20	6.26	6.11	6.26	52800
2004-07-29	6.28	6.32	6.17	6.29	27600
2004-07-30	6.36	6.49	6.34	6.42	45000
2004-08-02	6.44	6.45	6.17	6.18	54000
2004-08-03	6.17	6.20	6.11	6.11	76200
2004-08-04	6.08	6.14	5.91	6.05	54600
2004-08-05	6.12	6.12	5.89	5.95	49800
2004-08-06	5.83	5.96	5.83	5.83	85200
2004-08-09	5.83	5.94	5.77	5.77	64800
2004-08-10	5.87	5.95	5.75	5.93	68400
2004-08-11	5.86	5.92	5.83	5.89	14400
2004-08-12	5.84	5.92	5.76	5.79	13200
2004-08-13	5.80	5.87	5.75	5.87	49800
2004-08-16	5.83	5.94	5.79	5.89	68400
2004-08-17	5.83	5.86	5.75	5.78	81000
2004-08-18	5.75	5.92	5.67	5.67	97200
2004-08-19	5.68	5.79	5.67	5.67	66600
2004-08-20	5.75	5.79	5.63	5.79	64800
2004-08-23	5.79	5.83	5.76	5.83	80400
2004-08-24	5.87	5.91	5.84	5.84	36600
2004-08-25	5.83	6.00	5.79	6.00	39600
2004-08-26	5.92	5.93	5.83	5.83	85200
2004-08-27	5.84	5.87	5.83	5.87	14400
2004-08-30	5.83	5.87	5.82	5.82	64800
2004-08-31	5.87	5.88	5.72	5.88	30000
2004-09-01	5.88	6.12	5.88	5.98	80400
2004-09-02	6.00	6.04	5.85	6.01	141600
2004-09-03	6.05	6.17	6.05	6.17	97200
2004-09-07	6.17	6.25	6.08	6.21	190200
2004-09-08	6.22	6.25	6.10	6.10	49800
2004-09-09	6.15	6.33	6.08	6.33	44400
2004-09-10	6.33	6.41	6.22	6.37	29400
2004-09-13	6.40	6.42	6.35	6.42	22200
2004-09-14	6.35	6.38	6.25	6.31	65400
2004-09-15	6.30	6.30	6.16	6.22	46800
2004-09-16	6.22	6.33	6.18	6.26	28200
2004-09-17	6.28	6.33	6.11	6.22	155400
2004-09-20	6.28	6.28	6.16	6.16	14400
2004-09-21	6.25	6.43	6.25	6.43	46200
2004-09-22	6.35	6.41	6.14	6.26	66000
2004-09-23	6.27	6.40	6.21	6.36	17400
2004-09-24	6.34	6.38	6.28	6.28	30600
2004-09-27	6.37	6.37	6.18	6.26	23400
2004-09-28	6.26	6.55	6.26	6.55	89400
2004-09-29	6.45	6.58	6.45	6.53	64800
2004-09-30	6.48	6.62	6.48	6.53	66000
2004-10-01	6.59	6.63	6.36	6.60	119400
2004-10-04	6.51	6.58	6.43	6.49	62400
2004-10-05	6.48	6.50	6.30	6.33	163200
2004-10-06	6.33	6.48	6.30	6.33	80400
2004-10-07	6.37	6.40	6.25	6.25	54000
2004-10-08	6.27	6.33	6.22	6.22	29400
2004-10-11	6.22	6.32	6.22	6.30	42600
2004-10-12	5.83	6.04	5.55	6.03	575400
2004-10-13	6.03	6.08	5.85	5.94	127800
2004-10-14	5.90	6.00	5.90	5.98	78600
2004-10-15	5.98	6.02	5.83	5.95	79800
2004-10-18	6.00	6.06	5.93	6.06	101400
2004-10-19	6.02	6.02	5.97	5.97	53400
2004-10-20	6.02	6.06	5.97	6.06	77400
2004-10-21	6.07	6.19	6.02	6.15	84600
2004-10-22	6.22	6.24	6.07	6.14	447600
2004-10-25	6.19	6.37	6.19	6.29	190200
2004-10-26	6.31	6.31	6.20	6.30	26400
2004-10-27	6.24	6.46	6.24	6.46	89400
2004-10-28	6.48	6.48	6.32	6.32	34200
2004-10-29	6.34	6.39	6.33	6.33	25800
2004-11-01	6.22	6.23	6.16	6.18	268200
2004-11-02	6.17	6.23	6.12	6.12	27600
2004-11-03	6.17	6.17	5.95	6.06	148800
2004-11-04	6.08	6.96	6.04	6.95	714600
2004-11-05	6.99	7.57	6.69	7.00	1493400
2004-11-08	6.86	7.38	6.83	7.19	951000
2004-11-09	7.02	7.23	7.02	7.09	285000
2004-11-10	7.07	7.21	7.05	7.13	246600
2004-11-11	7.05	7.18	7.05	7.14	77400
2004-11-12	7.07	7.25	7.07	7.25	134400
2004-11-15	7.21	7.54	7.14	7.49	387000
2004-11-16	7.34	7.41	7.32	7.36	114000
2004-11-17	7.42	7.49	7.29	7.36	106800
2004-11-18	7.30	7.40	7.30	7.34	184200
2004-11-19	7.25	7.36	7.25	7.33	126000
2004-11-22	7.44	7.54	7.33	7.54	169800
2004-11-23	7.60	7.60	7.41	7.55	434400
2004-11-24	7.52	7.65	7.50	7.59	124800
2004-11-26	7.55	7.67	7.53	7.62	27600
2004-11-29	7.68	7.75	7.64	7.75	193800
2004-11-30	7.73	7.78	7.66	7.74	129000
2004-12-01	7.77	7.88	7.75	7.83	172800
2004-12-02	7.76	7.94	7.76	7.81	93600
2004-12-03	7.81	7.81	7.67	7.67	185400
2004-12-06	7.64	7.71	7.63	7.64	64800
2004-12-07	7.59	7.64	7.39	7.39	154200
2004-12-08	7.44	7.48	7.40	7.48	64800
2004-12-09	7.41	7.41	7.28	7.29	169800
2004-12-10	7.37	7.37	7.22	7.30	108000
2004-12-13	7.35	7.50	7.33	7.50	67800
2004-12-14	7.44	7.49	7.37	7.46	81000
2004-12-15	7.38	7.46	7.30	7.38	123000
2004-12-16	7.38	7.38	7.28	7.28	46200
2004-12-17	7.19	7.34	7.19	7.29	120600
2004-12-20	7.27	7.37	7.27	7.30	49800
2004-12-21	7.34	7.34	7.27	7.33	46800
2004-12-22	7.33	7.48	7.30	7.44	54600
2004-12-23	7.51	7.55	7.42	7.55	34200
2004-12-27	7.55	7.58	7.48	7.50	159600
2004-12-28	7.48	7.53	7.44	7.50	349200
2004-12-29	7.51	7.51	7.42	7.45	23400
2004-12-30	7.55	7.62	7.53	7.58	36600
2004-12-31	7.47	7.55	7.45	7.45	45600
2005-01-03	7.50	7.50	7.27	7.27	116400
2005-01-04	7.26	7.34	6.82	6.92	282600
2005-01-05	6.86	6.88	6.67	6.67	123000
2005-01-06	6.76	6.86	6.66	6.86	86400
2005-01-07	6.84	6.87	6.58	6.58	55200
2005-01-10	6.67	6.75	6.60	6.68	67200
2005-01-11	6.67	6.71	6.66	6.70	84000
2005-01-12	6.79	6.79	6.68	6.74	57000
2005-01-13	6.72	6.73	6.57	6.57	73800
2005-01-14	6.65	6.75	6.60	6.69	53400
2005-01-18	6.75	6.92	6.64	6.88	51000
2005-01-19	6.86	6.86	6.64	6.73	91800
2005-01-20	6.63	6.68	6.58	6.59	113400
2005-01-21	6.65	6.65	6.46	6.46	47400
2005-01-24	6.46	6.67	6.46	6.63	136200
2005-01-25	6.68	6.68	6.53	6.57	82200
2005-01-26	6.63	6.75	6.59	6.73	78000
2005-01-27	6.77	6.77	6.60	6.62	40200
2005-01-28	6.70	6.70	6.51	6.55	69600
2005-01-31	6.61	6.68	6.60	6.68	40800
2005-02-01	6.67	6.69	6.61	6.65	67200
2005-02-02	6.71	6.81	6.71	6.78	117600
2005-02-03	6.78	6.84	6.73	6.83	94800
2005-02-04	6.71	6.96	6.71	6.94	133200
2005-02-07	6.98	7.05	6.95	6.98	72600
2005-02-08	6.94	7.01	6.93	7.00	31800
2005-02-09	7.04	7.04	6.84	6.89	78000
2005-02-10	6.89	6.97	6.82	6.82	124200
2005-02-11	6.77	7.00	6.77	6.98	87600
2005-02-14	6.84	6.99	6.83	6.91	141000
2005-02-15	6.92	8.05	6.86	7.55	540000
2005-02-16	7.62	7.74	7.50	7.63	123000
2005-02-17	7.60	7.72	7.56	7.62	109200
2005-02-18	7.71	7.71	7.48	7.51	118200
2005-02-22	7.48	7.58	7.18	7.18	151200
2005-02-23	7.21	7.27	7.17	7.19	268200
2005-02-24	7.22	7.36	7.13	7.35	182400
2005-02-25	7.33	7.42	7.29	7.42	312600
2005-02-28	7.42	7.49	7.41	7.44	255600
2005-03-01	7.41	7.48	7.41	7.42	130800
2005-03-02	7.35	7.50	7.35	7.46	78000
2005-03-03	7.49	7.53	7.44	7.44	100800
2005-03-04	7.43	7.56	7.43	7.55	175200
2005-03-07	7.52	7.57	7.41	7.41	122400
2005-03-08	7.50	7.54	7.41	7.42	85800
2005-03-09	6.68	6.69	6.25	6.52	1738200
2005-03-10	6.52	6.58	6.45	6.56	527400
2005-03-11	6.47	6.69	6.47	6.61	465000
2005-03-14	6.67	6.67	6.42	6.46	169800
2005-03-15	6.56	6.61	6.45	6.50	166200
2005-03-16	6.50	6.53	6.46	6.48	633600
2005-03-17	6.42	6.54	6.42	6.54	143400
2005-03-18	6.62	6.74	6.43	6.54	334800
2005-03-21	6.45	6.56	6.43	6.52	232800
2005-03-22	6.57	6.57	6.43	6.48	545400
2005-03-23	6.42	6.42	6.17	6.26	109800
2005-03-24	6.33	6.44	6.29	6.38	142200
2005-03-28	6.50	6.70	6.45	6.58	237000
2005-03-29	6.52	6.63	6.51	6.58	475200
2005-03-30	6.51	6.72	6.50	6.71	162600
2005-03-31	6.67	6.70	6.58	6.60	216600
2005-04-01	6.72	6.73	6.56	6.61	110400
2005-04-04	6.54	6.64	6.48	6.58	75000
2005-04-05	6.51	6.62	6.51	6.55	85800
2005-04-06	6.61	6.71	6.50	6.70	72000
2005-04-07	6.72	6.81	6.70	6.71	37800
2005-04-08	6.69	6.76	6.59	6.59	57000
2005-04-11	6.59	6.66	6.53	6.55	111000
2005-04-12	6.53	6.56	6.41	6.51	151800
2005-04-13	6.48	6.62	6.48	6.55	118200
2005-04-14	6.62	6.63	6.54	6.55	54000
2005-04-15	6.59	6.59	6.43	6.46	159000
2005-04-18	6.43	6.48	6.31	6.41	112200
2005-04-19	6.41	6.46	6.39	6.44	132600
2005-04-20	6.49	6.49	6.20	6.20	149400
2005-04-21	6.31	6.43	6.26	6.40	197400
2005-04-22	6.38	6.38	6.10	6.15	131400
2005-04-25	6.10	6.37	6.10	6.37	93600
2005-04-26	6.38	6.46	6.26	6.33	147600
2005-04-27	6.28	6.37	6.24	6.35	104400
2005-04-28	6.33	6.44	6.30	6.30	145200
2005-04-29	6.30	6.32	6.22	6.32	109800
2005-05-02	6.25	6.44	6.23	6.43	169800
2005-05-03	6.44	6.53	6.37	6.50	60000
2005-05-04	6.50	6.67	6.50	6.63	97200
2005-05-05	6.65	6.77	6.65	6.76	73800
2005-05-06	6.80	6.86	6.66	6.80	184800
2005-05-09	6.87	6.91	6.82	6.91	39600
2005-05-10	6.92	7.04	6.77	6.92	119400
2005-05-11	6.75	6.95	6.75	6.93	174000
2005-05-12	6.93	6.93	6.75	6.79	161400
2005-05-13	6.87	6.88	6.68	6.83	172200
2005-05-16	6.79	6.91	6.79	6.88	164400
2005-05-17	6.88	7.00	6.78	6.97	140400
2005-05-18	6.85	7.04	6.85	7.04	321000
2005-05-19	6.94	7.61	6.94	7.49	229200
2005-05-20	7.48	7.58	7.00	7.18	267600
2005-05-23	7.24	7.34	7.18	7.28	142800
2005-05-24	7.30	7.31	7.07	7.13	212400
2005-05-25	7.07	7.10	6.90	6.92	111000
2005-05-26	6.96	7.13	6.95	7.13	48000
2005-05-27	7.10	7.28	7.04	7.26	89400
2005-05-31	7.22	7.30	7.18	7.18	157200
2005-06-01	7.32	7.33	7.22	7.33	74400
2005-06-02	7.22	7.33	7.13	7.24	95400
2005-06-03	7.11	7.28	7.11	7.18	116400
2005-06-06	7.18	7.24	7.07	7.11	164400
2005-06-07	7.03	7.43	7.03	7.32	130800
2005-06-08	7.33	7.40	7.24	7.28	115200
2005-06-09	7.23	7.38	7.09	7.37	171000
2005-06-10	7.38	7.43	7.25	7.26	96000
2005-06-13	7.25	7.25	6.97	7.00	217200
2005-06-14	6.98	7.16	6.98	7.13	187800
2005-06-15	7.11	7.22	7.01	7.16	249600
2005-06-16	7.18	7.27	7.06	7.25	177600
2005-06-17	7.31	7.31	7.08	7.10	220800
2005-06-20	7.10	7.13	7.02	7.06	133800
2005-06-21	7.17	7.40	7.02	7.15	358800
2005-06-22	7.17	7.20	6.95	7.10	188400
2005-06-23	7.08	7.17	6.92	6.92	271800
2005-06-24	6.92	7.03	6.70	6.87	453600
2005-06-27	6.72	6.90	6.72	6.90	133800
2005-06-28	6.92	7.14	6.92	7.14	190200
2005-06-29	7.03	7.27	7.03	7.24	125400
2005-06-30	7.29	7.29	7.07	7.08	59400
2005-07-01	7.07	7.15	7.07	7.07	55800
2005-07-05	7.15	7.48	7.14	7.48	276000
2005-07-06	7.37	7.45	7.23	7.36	213600
2005-07-07	7.50	7.71	7.42	7.44	391800
2005-07-08	7.46	7.70	7.46	7.60	347400
2005-07-11	7.59	7.75	7.59	7.72	336000
2005-07-12	7.64	7.71	7.56	7.63	247200
2005-07-13	7.59	7.67	7.58	7.66	228600
2005-07-14	7.67	7.71	7.51	7.63	109800
2005-07-15	7.50	7.57	7.38	7.54	65400
2005-07-18	7.43	7.57	7.35	7.50	156600
2005-07-19	7.50	7.59	7.50	7.51	82800
2005-07-20	7.51	7.73	7.51	7.67	123600
2005-07-21	7.65	7.69	7.39	7.40	145200
2005-07-22	7.39	7.69	7.39	7.69	103800
2005-07-25	7.61	7.74	7.61	7.67	48000
2005-07-26	7.74	7.77	7.61	7.72	44400
2005-07-27	7.67	7.67	7.50	7.50	64200
2005-07-28	7.52	7.67	7.46	7.61	75600
2005-07-29	7.64	7.77	7.61	7.77	147000
2005-08-01	7.77	8.01	7.77	7.78	298800
2005-08-02	7.93	8.07	7.67	7.82	291600
2005-08-03	7.63	7.65	7.05	7.38	396000
2005-08-04	7.38	7.46	7.02	7.12	246000
2005-08-05	7.07	7.11	6.46	6.57	399600
2005-08-08	6.77	6.77	6.54	6.55	506400
2005-08-09	6.58	6.77	6.50	6.64	354000
2005-08-10	6.66	6.72	6.53	6.61	615600
2005-08-11	6.61	6.71	6.59	6.66	119400
2005-08-12	6.67	6.67	6.55	6.63	170400
2005-08-15	6.65	6.65	6.58	6.65	97800
2005-08-16	6.60	6.65	6.57	6.60	111600
2005-08-17	6.63	6.66	6.56	6.60	99600
2005-08-18	6.58	6.65	6.55	6.57	73800
2005-08-19	6.57	6.66	6.57	6.63	80400
2005-08-22	6.65	6.78	6.63	6.70	100200
2005-08-23	6.76	6.80	6.65	6.69	88200
2005-08-24	6.69	6.78	6.63	6.63	112800
2005-08-25	6.59	6.75	6.59	6.68	121800
2005-08-26	6.67	6.68	6.63	6.63	102600
2005-08-29	6.59	6.60	6.43	6.52	143400
2005-08-30	6.50	6.62	6.50	6.57	148800
2005-08-31	6.58	6.58	6.41	6.55	149400
2005-09-01	6.58	6.64	6.51	6.64	196200
2005-09-02	6.55	6.59	6.42	6.42	84000
2005-09-06	6.40	6.64	6.40	6.54	208800
2005-09-07	6.51	6.53	6.41	6.45	160200
2005-09-08	6.41	6.41	6.28	6.28	151200
2005-09-09	6.30	6.37	6.30	6.33	160800
2005-09-12	6.33	6.37	6.33	6.35	87600
2005-09-13	6.34	6.35	6.23	6.28	67200
2005-09-14	6.25	6.26	6.10	6.19	272400
2005-09-15	6.19	6.22	6.09	6.10	101400
2005-09-16	6.15	6.23	6.13	6.23	255600
2005-09-19	6.21	6.35	6.21	6.25	52200
2005-09-20	6.26	6.34	6.00	6.02	229800
2005-09-21	6.06	6.06	5.69	5.70	201000
2005-09-22	5.71	5.87	5.66	5.67	216600
2005-09-23	5.68	5.71	5.49	5.61	212400
2005-09-26	5.69	5.88	5.67	5.88	167400
2005-09-27	5.88	5.89	5.74	5.79	127200
2005-09-28	5.83	5.91	5.83	5.89	94200
2005-09-29	5.94	5.94	5.80	5.88	200400
2005-09-30	5.91	5.91	5.84	5.89	33000
2005-10-03	5.88	5.97	5.88	5.95	87600
2005-10-04	5.97	5.99	5.92	5.96	105600
2005-10-05	5.96	5.98	5.67	5.71	151800
2005-10-06	5.72	5.85	5.70	5.73	91200
2005-10-07	5.79	5.84	5.75	5.75	24000
2005-10-10	5.72	5.86	5.68	5.68	97200
2005-10-11	5.73	5.74	5.48	5.50	87000
2005-10-12	5.50	5.64	5.47	5.62	314400
2005-10-13	5.63	5.73	5.58	5.67	114600
2005-10-14	5.70	5.72	5.59	5.69	65400
2005-10-17	5.64	5.76	5.51	5.64	170400
2005-10-18	5.58	5.66	5.50	5.52	157800
2005-10-19	5.56	5.58	5.42	5.58	247200
2005-10-20	5.53	5.62	5.51	5.55	152400
2005-10-21	5.56	5.69	5.56	5.68	142200
2005-10-24	5.68	5.73	5.58	5.68	121200
2005-10-25	5.66	5.69	5.41	5.45	133800
2005-10-26	5.42	5.50	5.31	5.37	270600
2005-10-27	5.32	5.37	5.24	5.24	79800
2005-10-28	5.25	5.35	5.18	5.28	180000
2005-10-31	5.23	5.45	5.23	5.35	165600
2005-11-01	5.33	5.36	5.28	5.35	81600
2005-11-02	5.38	5.38	5.25	5.30	279600
2005-11-03	5.34	5.37	5.25	5.28	277800
2005-11-04	5.35	5.47	5.29	5.47	150000
2005-11-07	5.39	5.55	5.39	5.52	150600
2005-11-08	5.47	5.72	5.47	5.65	208800
2005-11-09	5.74	5.98	5.73	5.84	298200
2005-11-10	5.88	5.98	5.82	5.98	151800
2005-11-11	6.00	6.10	5.96	6.05	132000
2005-11-14	6.11	6.15	5.97	6.03	203400
2005-11-15	6.07	6.21	6.00	6.06	148200
2005-11-16	6.05	6.10	6.04	6.08	95400
2005-11-17	6.01	6.30	6.01	6.19	247200
2005-11-18	6.28	6.28	6.17	6.19	70800
2005-11-21	6.17	6.26	6.17	6.26	163800
2005-11-22	6.26	6.48	6.25	6.45	158400
2005-11-23	6.47	6.53	6.39	6.48	97200
2005-11-25	6.53	6.53	6.38	6.41	39600
2005-11-28	6.32	6.33	6.22	6.30	265200
2005-11-29	6.33	6.43	6.25	6.26	72000
2005-11-30	6.31	6.40	6.26	6.31	376800
2005-12-01	6.40	6.40	6.25	6.26	307200
2005-12-02	6.31	6.31	6.12	6.17	100200
2005-12-05	6.14	6.18	6.09	6.13	199800
2005-12-06	6.16	6.19	6.11	6.13	370800
2005-12-07	6.13	6.13	6.08	6.13	127800
2005-12-08	6.14	6.31	6.12	6.17	161400
2005-12-09	6.20	6.20	6.15	6.17	111000
2005-12-12	6.14	6.17	6.11	6.17	245400
2005-12-13	6.17	6.25	6.16	6.25	469800
2005-12-14	6.33	6.33	6.19	6.26	267000
2005-12-15	6.29	6.29	6.18	6.26	82200
2005-12-16	6.24	6.32	6.21	6.22	419400
2005-12-19	6.17	6.23	6.14	6.22	105000
2005-12-20	6.21	6.25	6.15	6.19	38400
2005-12-21	6.19	6.30	6.17	6.23	43800
2005-12-22	6.28	6.35	6.21	6.31	117600
2005-12-23	6.34	6.38	6.31	6.36	17400
2005-12-27	6.29	6.34	6.18	6.18	100200
2005-12-28	6.16	6.20	6.03	6.18	126600
2005-12-29	6.18	6.18	6.15	6.15	27000
2005-12-30	6.15	6.18	6.10	6.12	52800
2006-01-03	6.10	6.40	6.10	6.38	236400
2006-01-04	6.43	6.51	6.36	6.42	115800
2006-01-05	6.43	6.43	6.32	6.37	34200
2006-01-06	6.42	6.52	6.41	6.47	103200
2006-01-09	6.41	6.50	6.41	6.45	91800
2006-01-10	6.44	6.52	6.42	6.49	144600
2006-01-11	6.43	6.62	6.43	6.61	180000
2006-01-12	6.65	6.97	6.65	6.95	113400
2006-01-13	6.90	6.90	6.53	6.59	90600
2006-01-17	6.54	6.73	6.54	6.71	162000
2006-01-18	6.68	6.75	6.66	6.72	48000
2006-01-19	6.74	6.78	6.67	6.72	65400
2006-01-20	6.79	6.79	6.63	6.66	118200
2006-01-23	6.59	6.71	6.57	6.63	216000
2006-01-24	6.67	6.78	6.63	6.78	42600
2006-01-25	6.79	6.79	6.76	6.79	48000
2006-01-26	6.83	7.01	6.77	7.01	91200
2006-01-27	7.00	7.08	6.99	7.06	52200
2006-01-30	6.94	6.99	6.64	6.69	72000
2006-01-31	6.56	6.76	6.56	6.66	122400
2006-02-01	6.76	7.00	6.75	6.99	123600
2006-02-02	6.92	6.92	6.64	6.64	77400
2006-02-03	6.70	6.72	6.65	6.70	43200
2006-02-06	6.62	6.74	6.54	6.56	68400
2006-02-07	6.58	6.77	6.56	6.69	61800
2006-02-08	6.77	6.77	6.63	6.73	48000
2006-02-09	6.67	6.80	6.64	6.65	91800
2006-02-10	6.63	6.68	6.61	6.67	61800
2006-02-13	6.67	6.69	6.55	6.57	102600
2006-02-14	6.64	6.73	6.53	6.73	45000
2006-02-15	6.71	6.92	6.70	6.90	57600
2006-02-16	6.93	6.93	6.78	6.91	39000
2006-02-17	6.89	6.97	6.78	6.80	36600
2006-02-21	6.89	6.89	6.61	6.61	57600
2006-02-22	6.60	6.79	6.58	6.74	42000
2006-02-23	6.74	6.79	6.68	6.79	46800
2006-02-24	6.75	6.83	6.74	6.83	28200
2006-02-27	6.79	6.79	6.70	6.77	27000
2006-02-28	6.77	6.82	6.67	6.68	43200
2006-03-01	6.76	6.97	6.69	6.88	75000
2006-03-02	6.96	6.98	6.88	6.95	51000
2006-03-03	6.87	6.98	6.85	6.92	64200
2006-03-06	6.88	6.93	6.70	6.70	100200
2006-03-07	6.70	6.91	6.68	6.82	57000
2006-03-08	6.75	6.83	6.71	6.82	30600
2006-03-09	6.77	6.83	6.60	6.60	90000
2006-03-10	6.60	6.70	6.58	6.70	24000
2006-03-13	6.64	6.70	6.54	6.64	150000
2006-03-14	6.58	6.66	6.50	6.55	133200
2006-03-15	6.50	6.58	6.50	6.53	179400
2006-03-16	6.58	6.66	6.57	6.63	60000
2006-03-17	6.66	6.81	6.66	6.73	420000
2006-03-20	6.68	6.70	6.45	6.69	99600
2006-03-21	6.66	6.69	6.42	6.42	59400
2006-03-22	6.47	6.50	6.43	6.47	108000
2006-03-23	6.43	6.44	6.35	6.41	61200
2006-03-24	6.49	6.51	6.43	6.43	42000
2006-03-27	6.39	6.51	6.28	6.37	76800
2006-03-28	6.40	6.57	6.31	6.57	84000
2006-03-29	6.50	6.53	6.26	6.32	232800
2006-03-30	6.26	6.42	6.26	6.34	214200
2006-03-31	6.33	6.40	6.33	6.39	87000
2006-04-03	6.34	6.45	6.34	6.41	81600
2006-04-04	6.41	6.50	6.35	6.45	85800
2006-04-05	6.50	6.50	6.43	6.45	102600
2006-04-06	6.45	6.45	6.38	6.41	63600
2006-04-07	6.39	6.45	6.23	6.24	85800
2006-04-10	6.25	6.39	6.25	6.27	101400
2006-04-11	6.24	6.32	6.17	6.19	85800
2006-04-12	6.17	6.23	6.09	6.16	94800
2006-04-13	6.22	6.28	6.19	6.22	43200
2006-04-17	6.23	6.24	6.01	6.09	163200
2006-04-18	6.10	6.26	6.10	6.25	359400
2006-04-19	6.25	6.46	6.21	6.46	129000
2006-04-20	6.36	6.45	6.35	6.42	187800
2006-04-21	6.51	6.51	6.36	6.39	117600
2006-04-24	6.43	6.43	6.24	6.28	126600
2006-04-25	6.27	6.28	6.14	6.24	157800
2006-04-26	6.19	6.29	6.17	6.24	127800
2006-04-27	6.25	6.26	6.19	6.23	123000
2006-04-28	6.20	6.33	6.20	6.31	99000
2006-05-01	6.35	6.53	6.35	6.53	189600
2006-05-02	6.54	6.67	6.53	6.67	229800
2006-05-03	6.63	6.66	6.42	6.54	187200
2006-05-04	6.54	6.66	6.46	6.58	231600
2006-05-05	6.61	6.69	6.59	6.69	221400
2006-05-08	6.64	6.76	6.58	6.74	276600
2006-05-09	6.68	6.80	6.67	6.77	156600
2006-05-10	6.80	6.80	6.63	6.66	255000
2006-05-11	6.63	6.66	6.55	6.58	314400
2006-05-12	6.54	6.59	6.33	6.56	351600
2006-05-15	6.54	6.83	6.54	6.61	343200
2006-05-16	6.61	6.64	6.57	6.62	742800
2006-05-17	6.55	6.65	6.55	6.58	228000
2006-05-18	6.59	6.65	6.57	6.58	178200
2006-05-19	6.53	6.67	6.53	6.67	89400
2006-05-22	6.63	6.71	6.60	6.69	105000
2006-05-23	6.68	6.78	6.66	6.66	100200
2006-05-24	6.67	6.71	6.53	6.69	194400
2006-05-25	6.65	6.78	6.65	6.78	1018200
2006-05-26	6.79	7.23	6.78	7.08	369000
2006-05-30	7.14	7.14	6.77	6.77	218400
2006-05-31	6.72	6.95	6.72	6.92	485400
2006-06-01	6.88	7.22	6.84	7.20	373200
2006-06-02	7.21	7.28	7.11	7.18	161400
2006-06-05	7.20	7.20	6.70	6.71	171600
2006-06-06	6.72	6.75	6.56	6.64	142200
2006-06-07	6.66	6.81	6.61	6.63	153600
2006-06-08	6.66	6.76	6.40	6.76	163800
2006-06-09	6.79	6.79	6.57	6.61	184200
2006-06-12	6.66	6.66	6.43	6.49	195000
2006-06-13	6.42	6.69	6.42	6.53	147600
2006-06-14	6.48	6.57	6.37	6.46	132000
2006-06-15	6.49	6.53	6.42	6.44	192000
2006-06-16	6.41	6.44	6.19	6.24	931800
2006-06-19	6.27	6.27	6.08	6.12	259800
2006-06-20	6.09	6.15	6.01	6.07	193200
2006-06-21	6.07	6.22	6.05	6.07	389400
2006-06-22	6.09	6.15	6.03	6.11	137400
2006-06-23	6.06	6.13	6.01	6.10	145200
2006-06-26	6.12	6.20	6.11	6.16	108600
2006-06-27	6.19	6.19	6.10	6.13	49800
2006-06-28	6.12	6.16	6.08	6.13	116400
2006-06-29	6.16	6.29	6.11	6.27	232800
2006-06-30	6.27	6.35	6.20	6.24	504000
2006-07-03	6.27	6.31	6.23	6.24	42000
2006-07-05	6.15	6.17	6.03	6.09	189600
2006-07-06	6.10	6.18	6.04	6.08	130200
2006-07-07	6.06	6.17	6.04	6.05	87348
2006-07-10	6.08	6.20	6.06	6.19	124848
2006-07-11	6.17	6.26	6.13	6.26	84468
2006-07-12	6.22	6.22	6.10	6.12	119946
2006-07-13	6.10	6.10	6.02	6.02	136404
2006-07-14	6.07	6.07	6.00	6.00	111048
2006-07-17	6.01	6.04	5.95	6.00	92736
2006-07-18	6.00	6.03	5.88	6.03	100698
2006-07-19	6.12	6.38	6.10	6.38	105690
2006-07-20	6.34	6.41	6.16	6.18	190170
2006-07-21	6.15	6.15	5.96	6.07	123600
2006-07-24	6.14	6.23	6.01	6.23	74892
2006-07-25	6.21	6.27	6.12	6.21	151146
2006-07-26	6.15	6.27	6.08	6.21	95154
2006-07-27	6.26	6.38	6.20	6.23	166782
2006-07-28	6.24	6.52	6.24	6.52	88548
2006-07-31	6.35	6.46	6.33	6.46	91110
2006-08-01	6.39	6.39	6.19	6.27	217416
2006-08-02	6.27	6.32	6.19	6.24	140592
2006-08-03	6.25	6.25	6.17	6.24	109026
2006-08-04	6.36	6.40	6.17	6.23	86994
2006-08-07	6.17	6.29	6.17	6.29	121356
2006-08-08	6.30	6.33	6.10	6.11	144876
2006-08-09	6.23	6.51	6.10	6.21	446514
2006-08-10	6.12	6.22	6.09	6.21	156762
2006-08-11	6.17	6.23	6.12	6.19	68892
2006-08-14	6.27	6.42	6.21	6.24	102882
2006-08-15	6.30	6.38	6.21	6.27	63012
2006-08-16	6.21	6.45	6.21	6.45	96024
2006-08-17	6.43	6.65	6.42	6.59	455634
2006-08-18	6.63	6.67	6.53	6.64	121068
2006-08-21	6.60	6.67	6.56	6.58	96648
2006-08-22	6.52	6.58	6.47	6.48	132456
2006-08-23	6.48	6.51	6.19	6.27	244944
2006-08-24	6.25	6.37	6.20	6.27	225456
2006-08-25	6.25	6.33	6.21	6.26	85392
2006-08-28	6.31	6.34	6.23	6.28	240036
2006-08-29	6.31	6.50	6.25	6.48	209658
2006-08-30	6.49	6.52	6.40	6.41	115944
2006-08-31	6.45	6.74	6.44	6.74	389082
2006-09-01	6.68	6.74	6.54	6.63	206712
2006-09-05	6.66	6.66	6.41	6.52	331152
2006-09-06	6.45	6.52	6.36	6.36	240414
2006-09-07	6.38	6.47	6.27	6.28	359472
2006-09-08	6.24	6.33	6.24	6.26	130926
2006-09-11	6.25	6.32	6.18	6.29	121482
2006-09-12	6.34	6.64	6.30	6.62	83556
2006-09-13	6.65	6.65	6.48	6.53	176238
2006-09-14	6.50	6.64	6.50	6.57	109806
2006-09-15	6.62	6.69	6.52	6.68	340584
2006-09-18	6.63	6.79	6.63	6.75	169092
2006-09-19	6.66	6.82	6.61	6.80	168012
2006-09-20	6.79	6.97	6.79	6.97	280626
2006-09-21	7.00	7.00	6.92	6.98	155682
2006-09-22	7.00	7.00	6.81	6.90	66414
2006-09-25	6.89	6.94	6.82	6.91	288150
2006-09-26	6.82	7.08	6.80	7.04	264876
2006-09-27	6.99	7.17	6.99	7.06	148728
2006-09-28	7.11	7.15	7.00	7.05	108744
2006-09-29	7.00	7.12	6.99	7.01	270270
2006-10-02	7.00	7.11	6.94	7.06	92946
2006-10-03	6.98	7.08	6.96	7.05	236610
2006-10-04	7.00	7.16	6.93	7.05	360114
2006-10-05	7.14	7.27	7.04	7.25	295296
2006-10-06	7.23	7.25	7.17	7.25	181362
2006-10-09	7.24	7.33	7.18	7.33	150660
2006-10-10	7.33	7.37	7.27	7.31	156468
2006-10-11	7.27	7.28	7.14	7.17	162900
2006-10-12	7.21	7.33	7.18	7.30	232452
2006-10-13	7.31	7.32	7.22	7.25	99708
2006-10-16	7.25	7.33	7.20	7.33	94236
2006-10-17	7.27	7.32	7.13	7.14	250200
2006-10-18	7.12	7.19	7.09	7.17	234600
2006-10-19	7.13	7.18	7.12	7.15	89502
2006-10-20	7.19	7.19	7.03	7.03	85986
2006-10-23	6.97	7.07	6.92	7.07	54258
2006-10-24	7.02	7.07	7.00	7.05	28050
2006-10-25	7.00	7.14	6.99	7.12	75888
2006-10-26	7.17	7.18	7.10	7.12	349806
2006-10-27	7.07	7.17	7.07	7.10	78552
2006-10-30	7.10	7.19	7.10	7.17	135318
2006-10-31	7.17	7.17	7.06	7.07	118566
2006-11-01	7.13	7.15	7.09	7.10	141504
2006-11-02	7.10	7.17	7.10	7.14	198288
2006-11-03	7.17	7.17	7.14	7.17	296202
2006-11-06	7.17	7.18	7.13	7.15	73128
2006-11-07	7.13	7.19	6.98	6.98	84660
2006-11-08	6.84	7.05	6.82	7.03	324774
2006-11-09	7.08	7.08	6.75	6.87	122586
2006-11-10	6.86	6.90	6.72	6.85	175038
2006-11-13	6.83	6.83	6.61	6.67	413976
2006-11-14	6.71	6.71	6.58	6.67	245934
2006-11-15	6.66	6.80	6.66	6.80	275586
2006-11-16	6.81	6.82	6.72	6.82	188082
2006-11-17	6.82	6.84	6.79	6.82	249888
2006-11-20	6.79	6.94	6.79	6.94	172950
2006-11-21	6.92	6.92	6.86	6.88	129930
2006-11-22	6.89	6.89	6.80	6.84	65676
2006-11-24	6.78	6.81	6.76	6.76	24030
2006-11-27	6.76	6.76	6.51	6.56	231516
2006-11-28	6.56	6.60	6.51	6.59	311394
2006-11-29	6.59	6.73	6.59	6.68	112530
2006-11-30	6.70	6.70	6.56	6.66	97590
2006-12-01	6.67	6.68	6.42	6.55	193758
2006-12-04	6.58	6.71	6.52	6.61	178560
2006-12-05	6.64	6.64	6.53	6.54	194250
2006-12-06	6.53	6.67	6.53	6.65	139788
2006-12-07	6.66	6.67	6.58	6.58	105678
2006-12-08	6.58	6.59	6.43	6.47	111204
2006-12-11	6.47	6.51	6.43	6.47	100710
2006-12-12	6.49	6.53	6.45	6.53	162264
2006-12-13	6.53	6.64	6.53	6.57	314298
2006-12-14	6.59	6.67	6.59	6.66	133050
2006-12-15	6.64	6.68	6.62	6.65	294114
2006-12-18	6.62	6.62	6.57	6.59	105504
2006-12-19	6.56	6.71	6.53	6.60	128796
2006-12-20	6.64	6.71	6.64	6.65	454638
2006-12-21	6.64	6.70	6.61	6.61	57444
2006-12-22	6.67	6.70	6.61	6.63	46620
2006-12-26	6.70	6.82	6.70	6.78	95232
2006-12-27	6.78	7.15	6.78	7.13	389136
2006-12-28	7.11	7.13	6.91	7.01	224724
2006-12-29	6.99	7.12	6.99	7.12	259764
2007-01-03	7.12	7.12	6.96	6.99	153894
2007-01-04	6.96	7.08	6.88	7.01	143538
2007-01-05	6.96	6.96	6.66	6.70	144108
2007-01-08	6.69	6.69	6.56	6.64	51180
2007-01-09	6.63	6.65	6.52	6.61	107262
2007-01-10	6.60	6.78	6.55	6.77	100134
2007-01-11	6.79	6.87	6.64	6.73	204132
2007-01-12	6.68	6.74	6.66	6.70	128658
2007-01-16	6.72	6.89	6.66	6.69	300492
2007-01-17	6.68	6.91	6.67	6.75	167334
2007-01-18	6.73	6.76	6.62	6.75	239574
2007-01-19	6.71	6.82	6.71	6.82	207090
2007-01-22	6.80	7.06	6.80	6.90	639534
2007-01-23	6.87	6.95	6.83	6.88	147018
2007-01-24	6.91	7.15	6.86	7.13	853788
2007-01-25	7.15	7.15	6.78	6.83	170802
2007-01-26	6.81	6.88	6.73	6.88	85950
2007-01-29	6.81	6.92	6.77	6.85	322548
2007-01-30	6.84	7.00	6.80	7.00	130224
2007-01-31	6.98	7.00	6.82	6.97	282888
2007-02-01	6.98	7.05	6.88	7.01	216372
2007-02-02	7.00	7.00	6.90	7.00	102624
2007-02-05	7.00	7.11	6.99	7.08	378936
2007-02-06	7.08	7.13	7.04	7.08	505128
2007-02-07	7.05	7.15	7.00	7.14	207810
2007-02-08	7.14	7.29	7.09	7.25	400044
2007-02-09	7.23	7.23	7.03	7.13	364614
2007-02-12	7.13	7.26	7.06	7.25	690702
2007-02-13	7.24	7.33	7.19	7.27	178188
2007-02-14	7.27	7.28	7.19	7.25	302940
2007-02-15	7.22	7.28	7.18	7.24	307986
2007-02-16	7.24	7.28	7.12	7.27	267606
2007-02-20	7.24	7.30	7.14	7.30	225456
2007-02-21	7.25	7.42	7.24	7.41	310296
2007-02-22	7.38	7.54	7.38	7.52	407586
2007-02-23	7.49	7.52	7.42	7.50	238854
2007-02-26	7.48	7.56	7.43	7.56	219144
2007-02-27	7.50	7.50	7.39	7.39	251070
2007-02-28	7.36	7.42	7.20	7.31	245532
2007-03-01	7.21	7.36	7.21	7.30	91404
2007-03-02	7.27	7.28	7.04	7.04	227886
2007-03-05	7.04	7.18	6.83	6.83	265830
2007-03-06	6.99	7.16	6.95	7.15	257724
2007-03-07	7.14	7.14	6.84	7.05	293406
2007-03-08	7.09	7.11	7.01	7.07	341250
2007-03-09	7.12	7.13	7.01	7.13	153780
2007-03-12	7.12	7.21	7.12	7.20	91518
2007-03-13	7.11	7.23	7.07	7.16	393036
2007-03-14	7.17	7.26	7.17	7.22	312882
2007-03-15	7.24	7.33	7.22	7.33	259416
2007-03-16	7.32	7.36	7.24	7.29	519798
2007-03-19	7.29	7.36	7.27	7.30	300774
2007-03-20	7.31	7.32	7.27	7.31	109266
2007-03-21	7.29	7.58	7.29	7.55	195804
2007-03-22	7.57	7.57	7.40	7.40	148242
2007-03-23	7.45	7.50	7.45	7.49	74688
2007-03-26	7.48	7.56	7.48	7.56	82494
2007-03-27	7.54	7.54	7.45	7.52	83352
2007-03-28	7.47	7.55	7.46	7.51	472332
2007-03-29	7.55	7.55	7.43	7.49	161826
2007-03-30	7.51	7.57	7.42	7.57	242880
2007-04-02	7.57	7.67	7.53	7.63	241122
2007-04-03	7.64	7.67	7.58	7.58	136800
2007-04-04	7.61	7.61	7.53	7.58	113808
2007-04-05	7.57	7.57	7.47	7.51	154518
2007-04-09	7.53	7.53	7.46	7.49	589986
2007-04-10	7.49	7.54	7.48	7.48	135348
2007-04-11	7.52	7.52	7.31	7.38	175062
2007-04-12	7.35	7.42	7.28	7.41	271116
2007-04-13	7.39	7.52	7.31	7.52	114198
2007-04-16	7.54	7.62	7.44	7.60	491496
2007-04-17	7.46	7.69	7.46	7.67	378750
2007-04-18	7.65	7.67	7.55	7.58	122148
2007-04-19	7.59	7.60	7.51	7.55	175110
2007-04-20	7.63	7.78	7.62	7.78	331086
2007-04-23	7.76	7.78	7.63	7.66	105336
2007-04-24	7.70	7.87	7.63	7.86	214758
2007-04-25	7.80	8.17	7.79	8.17	433080
2007-04-26	7.86	8.16	7.86	8.16	645678
2007-04-27	8.10	8.24	8.09	8.21	588174
2007-04-30	8.20	8.20	7.72	7.78	625386
2007-05-01	7.87	7.94	7.72	7.88	341388
2007-05-02	7.93	8.18	7.86	8.00	343596
2007-05-03	7.94	8.04	7.79	7.80	248370
2007-05-04	7.83	7.96	7.80	7.87	316374
2007-05-07	7.88	8.00	7.88	7.98	175116
2007-05-08	7.94	7.95	7.77	7.87	278076
2007-05-09	8.02	8.05	7.90	7.98	181680
2007-05-10	7.95	8.00	7.86	7.96	387894
2007-05-11	7.96	8.11	7.95	8.10	200652
2007-05-14	8.08	8.12	7.93	7.93	372552
2007-05-15	7.96	8.12	7.87	7.87	312654
2007-05-16	7.86	8.03	7.86	8.03	221922
2007-05-17	7.99	8.09	7.93	7.99	479520
2007-05-18	8.00	8.00	7.88	7.97	226776
2007-05-21	7.97	8.21	7.97	8.16	256254
2007-05-22	8.20	8.35	8.17	8.31	216492
2007-05-23	8.33	8.40	8.26	8.28	241782
2007-05-24	8.29	8.42	8.25	8.32	431106
2007-05-25	8.33	8.36	8.24	8.33	202284
2007-05-29	8.37	8.54	8.34	8.46	196998
2007-05-30	8.53	8.63	8.35	8.55	179004
2007-05-31	8.48	8.61	8.48	8.57	294168
2007-06-01	8.58	8.65	8.52	8.54	106068
2007-06-04	8.52	8.57	8.49	8.52	196200
2007-06-05	8.46	8.53	8.40	8.48	181488
2007-06-06	8.40	8.57	8.35	8.57	279624
2007-06-07	8.54	8.76	8.48	8.49	452262
2007-06-08	8.48	8.54	8.41	8.45	257778
2007-06-11	8.43	8.50	8.34	8.35	297642
2007-06-12	8.35	8.54	8.27	8.37	361158
2007-06-13	8.46	8.74	8.45	8.65	300852
2007-06-14	8.60	8.78	8.57	8.62	276876
2007-06-15	8.83	9.02	8.78	8.93	763734
2007-06-18	8.98	9.08	8.90	8.92	237930
2007-06-19	8.86	8.99	8.86	8.92	260094
2007-06-20	8.96	9.11	8.87	8.89	244554
2007-06-21	8.83	8.99	8.83	8.85	162786
2007-06-22	8.85	8.89	8.63	8.70	584508
2007-06-25	8.64	8.78	8.45	8.48	455940
2007-06-26	8.54	8.60	8.46	8.59	608916
2007-06-27	8.53	8.67	8.46	8.63	231564
2007-06-28	8.66	8.88	8.65	8.76	186042
2007-06-29	8.81	8.84	8.61	8.73	226674
2007-07-02	8.78	8.88	8.59	8.66	205644
2007-07-03	8.58	8.69	8.57	8.67	96966
2007-07-05	8.66	8.79	8.60	8.75	162312
2007-07-06	8.71	8.82	8.70	8.76	144870
2007-07-09	8.76	8.82	8.65	8.76	771768
2007-07-10	8.70	8.74	8.63	8.69	431130
2007-07-11	8.70	8.80	8.67	8.80	158364
2007-07-12	8.82	9.03	8.80	9.01	267270
2007-07-13	9.05	9.05	8.89	8.99	207102
2007-07-16	9.01	9.15	8.93	8.99	256038
2007-07-17	8.92	9.04	8.82	8.88	255372
2007-07-18	8.81	8.97	8.67	8.83	332142
2007-07-19	8.87	8.97	8.78	8.89	326868
2007-07-20	8.87	8.88	8.67	8.68	266946
2007-07-23	8.64	8.75	8.60	8.67	214422
2007-07-24	8.68	8.70	8.28	8.37	366972
2007-07-25	8.47	8.55	8.21	8.23	433944
2007-07-26	8.18	8.34	7.77	8.01	515094
2007-07-27	7.97	8.02	7.58	7.64	453966
2007-07-30	7.64	7.97	7.56	7.69	338496
2007-07-31	7.78	7.88	7.70	7.75	353820
2007-08-01	7.68	7.91	7.61	7.86	312528
2007-08-02	7.86	7.96	7.75	7.95	244572
2007-08-03	7.93	8.06	7.75	7.77	336768
2007-08-06	7.78	7.97	7.64	7.92	555762
2007-08-07	7.81	8.09	7.63	8.01	388770
2007-08-08	8.08	8.78	7.84	8.20	990114
2007-08-09	8.19	8.41	7.83	7.93	632880
2007-08-10	7.81	8.61	7.81	8.50	524664
2007-08-13	8.60	8.70	8.06	8.12	263316
2007-08-14	8.11	8.13	7.85	7.85	172494
2007-08-15	7.86	8.09	7.86	7.93	176988
2007-08-16	7.87	8.57	7.80	8.57	319152
2007-08-17	8.84	8.97	8.57	8.60	402360
2007-08-20	8.62	8.70	8.37	8.59	154920
2007-08-21	8.53	8.63	8.51	8.53	62652
2007-08-22	8.58	8.77	8.54	8.63	330630
2007-08-23	8.69	8.79	8.44	8.48	117240
2007-08-24	8.50	8.50	8.10	8.33	334854
2007-08-27	8.33	8.36	8.13	8.27	216378
2007-08-28	8.29	8.29	8.04	8.07	269370
2007-08-29	8.10	8.28	7.97	8.26	182628
2007-08-30	8.15	8.38	8.13	8.26	239850
2007-08-31	8.37	8.41	8.16	8.31	121674
2007-09-04	8.32	8.32	8.09	8.25	236862
2007-09-05	8.18	8.21	8.03	8.06	134796
2007-09-06	8.11	8.12	8.02	8.05	164412
2007-09-07	7.97	8.14	7.77	7.78	233190
2007-09-10	7.77	7.86	7.59	7.85	230202
2007-09-11	7.79	8.04	7.79	8.03	242652
2007-09-12	7.95	8.23	7.93	8.08	283242
2007-09-13	8.17	8.18	8.02	8.14	166980
2007-09-14	8.06	8.22	7.99	8.22	204690
2007-09-17	8.18	8.20	8.05	8.09	190020
2007-09-18	8.12	8.61	8.05	8.61	336042
2007-09-19	8.63	8.89	8.58	8.65	330234
2007-09-20	8.62	8.72	8.50	8.65	130026
2007-09-21	8.74	8.74	8.54	8.66	434094
2007-09-24	8.64	8.67	8.37	8.40	333318
2007-09-25	8.36	8.43	8.31	8.32	237780
2007-09-26	8.36	8.41	8.26	8.33	190896
2007-09-27	8.34	8.41	8.31	8.38	354660
2007-09-28	8.39	8.41	8.29	8.33	182826
2007-10-01	8.31	8.84	8.19	8.74	246414
2007-10-02	8.77	8.88	8.65	8.85	103338
2007-10-03	8.78	8.81	8.64	8.76	159486
2007-10-04	8.78	8.82	8.66	8.78	108390
2007-10-05	8.88	9.07	8.79	9.03	257550
2007-10-08	9.00	9.00	8.83	8.91	131328
2007-10-09	8.92	9.00	8.84	8.97	181872
2007-10-10	8.96	9.15	8.94	9.08	154806
2007-10-11	9.11	9.14	8.73	8.81	110598
2007-10-12	8.80	8.98	8.74	8.85	113574
2007-10-15	8.84	8.97	8.66	8.76	152730
2007-10-16	8.83	8.92	8.70	8.89	98916
2007-10-17	9.01	9.01	8.70	8.90	316728
2007-10-18	8.81	9.00	8.71	8.82	204648
2007-10-19	8.80	8.80	8.20	8.20	310482
2007-10-22	8.17	8.57	8.13	8.52	258480
2007-10-23	8.59	8.59	8.33	8.48	117660
2007-10-24	8.40	8.40	8.23	8.32	112152
2007-10-25	8.38	8.45	8.22	8.29	177960
2007-10-26	8.38	8.53	8.26	8.44	134850
2007-10-29	8.47	8.53	8.33	8.38	143736
2007-10-30	8.33	8.49	8.27	8.30	157896
2007-10-31	8.34	8.49	8.28	8.48	249066
2007-11-01	8.33	8.40	8.25	8.26	246768
2007-11-02	8.34	8.52	8.24	8.52	278658
2007-11-05	8.43	8.49	8.32	8.45	218010
2007-11-06	8.38	8.53	8.28	8.51	295500
2007-11-07	8.42	8.77	8.26	8.26	229842
2007-11-08	8.25	8.62	8.04	8.53	297246
2007-11-09	8.54	8.54	8.14	8.23	391440
2007-11-12	8.23	8.73	8.23	8.42	238416
2007-11-13	8.48	8.88	8.48	8.85	223662
2007-11-14	8.66	8.85	8.46	8.55	151920
2007-11-15	8.50	8.59	8.36	8.40	160656
2007-11-16	8.42	8.57	8.27	8.47	221964
2007-11-19	8.37	8.45	8.24	8.37	200394
2007-11-20	8.35	8.57	8.24	8.35	193086
2007-11-21	8.32	8.63	8.20	8.56	104064
2007-11-23	8.62	8.73	8.49	8.57	44316
2007-11-26	8.57	8.62	8.32	8.33	181608
2007-11-27	8.34	8.46	8.31	8.39	163434
2007-11-28	8.43	8.83	8.43	8.75	333660
2007-11-29	8.74	8.80	8.55	8.73	161004
2007-11-30	8.87	9.08	8.72	8.75	285750
2007-12-03	8.80	8.93	8.60	8.73	229380
2007-12-04	8.67	8.67	8.45	8.46	124212
2007-12-05	8.59	8.73	8.51	8.62	109080
2007-12-06	8.54	8.97	8.54	8.97	402120
2007-12-07	9.01	9.08	8.86	8.96	170286
2007-12-10	8.95	9.09	8.84	8.88	129066
2007-12-11	8.94	9.22	8.70	8.70	202416
2007-12-12	8.95	9.20	8.85	8.97	201324
2007-12-13	8.91	8.91	8.59	8.59	372318
2007-12-14	8.47	8.80	8.46	8.67	320430
2007-12-17	8.60	8.63	8.47	8.51	177738
2007-12-18	8.63	9.05	8.50	9.05	125124
2007-12-19	9.03	9.17	8.94	9.10	164076
2007-12-20	9.21	9.37	8.91	9.37	159102
2007-12-21	9.58	9.58	9.34	9.49	593022
2007-12-24	9.59	9.59	9.40	9.57	102168
2007-12-26	9.54	9.54	9.18	9.32	184872
2007-12-27	9.28	9.28	8.93	8.97	161496
2007-12-28	9.11	9.19	8.81	8.85	150858
2007-12-31	8.79	9.00	8.73	9.00	156492
2008-01-02	8.95	9.13	8.72	8.80	181878
2008-01-03	8.83	8.89	8.57	8.57	205506
2008-01-04	8.47	8.64	8.27	8.27	225246
2008-01-07	8.35	8.94	8.27	8.92	293778
2008-01-08	8.94	9.05	8.31	8.50	264132
2008-01-09	8.46	8.86	8.34	8.82	194010
2008-01-10	8.70	9.20	8.60	9.09	220134
2008-01-11	9.10	9.11	8.59	8.60	150924
2008-01-14	8.76	8.76	8.58	8.70	202104
2008-01-15	8.56	8.75	8.36	8.38	176142
2008-01-16	8.35	8.52	8.35	8.41	289782
2008-01-17	8.46	8.52	8.18	8.19	188904
2008-01-18	8.17	8.34	8.01	8.06	447048
2008-01-22	7.78	8.17	7.45	8.13	335328
2008-01-23	7.92	8.35	7.92	8.35	272004
2008-01-24	8.31	8.31	8.03	8.13	235926
2008-01-25	8.26	8.33	7.94	7.99	208512
2008-01-28	8.12	8.12	7.77	7.92	412512
2008-01-29	7.94	7.94	7.55	7.66	492462
2008-01-30	8.29	8.42	8.10	8.25	610932
2008-01-31	8.10	8.50	7.91	8.50	625158
2008-02-01	8.53	8.60	8.19	8.31	218790
2008-02-04	8.27	8.43	8.24	8.25	243240
2008-02-05	8.12	8.26	7.92	7.92	314526
2008-02-06	7.97	8.17	7.88	7.89	138906
2008-02-07	7.85	8.45	7.85	8.20	198354
2008-02-08	8.21	8.30	7.85	7.90	225084
2008-02-11	7.89	7.98	7.85	7.89	83376
2008-02-12	7.91	8.12	7.89	8.08	171612
2008-02-13	8.13	8.25	8.01	8.24	200652
2008-02-14	8.24	8.24	7.83	7.99	221544
2008-02-15	7.93	8.07	7.76	7.81	232422
2008-02-19	7.93	7.99	7.69	7.71	281058
2008-02-20	7.67	7.98	7.67	7.94	207378
2008-02-21	7.98	8.07	7.72	7.74	222702
2008-02-22	7.82	7.86	7.59	7.80	233646
2008-02-25	7.82	8.02	7.73	8.02	278352
2008-02-26	7.95	8.08	7.79	7.91	435666
2008-02-27	7.82	8.04	7.82	7.95	224262
2008-02-28	7.90	7.95	7.63	7.71	437568
2008-02-29	7.61	7.73	7.58	7.59	225042
2008-03-03	7.67	7.67	7.25	7.38	396006
2008-03-04	7.25	7.46	7.25	7.27	797004
2008-03-05	7.32	7.35	7.17	7.29	922968
2008-03-06	7.29	7.29	7.22	7.25	775836
2008-03-07	7.17	7.35	7.17	7.27	188220
2008-03-10	7.31	7.33	6.90	6.92	460464
2008-03-11	6.91	7.55	6.85	7.55	466602
2008-03-12	7.55	7.81	7.40	7.55	356892
2008-03-13	7.41	8.01	7.37	7.91	556878
2008-03-14	7.61	7.73	6.90	7.11	677520
2008-03-17	6.85	7.56	6.70	6.82	768822
2008-03-18	7.09	7.14	6.77	7.08	654018
2008-03-19	7.14	7.18	6.78	6.79	398964
2008-03-20	6.95	7.42	6.81	7.42	928614
2008-03-24	7.48	7.72	7.25	7.62	503640
2008-03-25	7.63	7.70	7.51	7.54	347394
2008-03-26	7.51	7.62	7.30	7.33	751494
2008-03-27	7.37	7.78	7.24	7.49	530364
2008-03-28	7.50	7.69	7.32	7.35	908040
2008-03-31	7.43	7.99	7.35	7.87	1395468
2008-04-01	7.98	8.14	7.67	8.09	1460382
2008-04-02	8.11	8.43	8.01	8.23	1365426
2008-04-03	8.17	8.40	8.17	8.22	410886
2008-04-04	8.24	8.40	8.12	8.19	264606
2008-04-07	8.26	8.47	8.26	8.44	429930
2008-04-08	8.35	8.43	8.23	8.34	174882
2008-04-09	8.38	8.43	8.09	8.10	154662
2008-04-10	8.08	8.24	7.94	8.17	262692
2008-04-11	8.17	8.17	7.87	7.96	319434
2008-04-14	7.94	8.18	7.86	8.06	113922
2008-04-15	8.09	8.09	7.89	7.98	233052
2008-04-16	8.04	8.29	8.04	8.29	269280
2008-04-17	8.24	8.31	8.10	8.20	194538
2008-04-18	8.36	8.58	8.33	8.52	238380
2008-04-21	8.45	8.50	8.32	8.35	199554
2008-04-22	8.30	8.32	8.00	8.17	285462
2008-04-23	8.21	8.21	7.85	8.02	185550
2008-04-24	8.04	8.53	7.89	8.48	223866
2008-04-25	8.21	8.36	8.02	8.22	253098
2008-04-28	8.22	8.46	8.13	8.43	154182
2008-04-29	8.44	8.57	8.39	8.49	166884
2008-04-30	8.53	8.67	8.41	8.51	253512
2008-05-01	8.50	8.83	8.37	8.66	410550
2008-05-02	8.31	8.31	7.93	8.04	708162
2008-05-05	8.01	8.01	7.52	7.64	556596
2008-05-06	7.56	7.72	7.37	7.63	255822
2008-05-07	7.70	7.88	7.23	7.25	382470
2008-05-08	7.29	7.49	7.19	7.37	216186
2008-05-09	7.25	7.49	7.21	7.42	205824
2008-05-12	7.44	7.64	7.33	7.62	368730
2008-05-13	7.63	7.92	7.55	7.85	513714
2008-05-14	7.80	7.94	7.67	7.68	265686
2008-05-15	7.66	7.74	7.42	7.48	377568
2008-05-16	7.55	7.56	7.24	7.40	281616
2008-05-19	7.38	7.38	7.02	7.12	366246
2008-05-20	7.07	7.18	7.07	7.10	428898
2008-05-21	7.12	7.16	6.86	6.90	408258
2008-05-22	6.92	7.12	6.87	7.02	363324
2008-05-23	7.00	7.00	6.80	6.92	251670
2008-05-27	6.94	7.01	6.79	6.93	354948
2008-05-28	6.89	7.08	6.89	7.08	322572
2008-05-29	7.05	7.16	6.96	7.05	296136
2008-05-30	7.07	7.14	7.00	7.12	359514
2008-06-02	7.10	7.12	6.85	6.98	293184
2008-06-03	7.02	7.09	6.87	7.00	219972
2008-06-04	6.96	7.11	6.91	7.00	300804
2008-06-05	7.01	7.32	7.00	7.32	318810
2008-06-06	7.29	7.34	6.97	6.98	425712
2008-06-09	6.99	7.11	6.80	6.83	277884
2008-06-10	6.75	6.96	6.70	6.90	260112
2008-06-11	6.87	6.99	6.77	6.89	252264
2008-06-12	6.97	7.04	6.82	6.82	263238
2008-06-13	6.92	7.05	6.75	6.94	581538
2008-06-16	6.93	7.11	6.81	6.98	509292
2008-06-17	6.97	7.05	6.83	6.87	474132
2008-06-18	6.84	6.92	6.53	6.66	451806
2008-06-19	6.68	6.80	6.56	6.80	315060
2008-06-20	6.74	6.83	6.47	6.63	759258
2008-06-23	6.66	6.72	6.35	6.42	301752
2008-06-24	6.35	6.50	6.25	6.31	332520
2008-06-25	6.33	6.43	6.27	6.35	186360
2008-06-26	6.25	6.25	6.10	6.14	257802
2008-06-27	6.02	6.15	5.81	5.81	825750
2008-06-30	5.83	6.27	5.81	5.81	286230
2008-07-01	5.74	5.85	5.65	5.83	308100
2008-07-02	5.81	5.96	5.61	5.65	270528
2008-07-03	5.67	5.71	5.55	5.62	179226
2008-07-07	5.67	6.13	5.52	5.64	307050
2008-07-08	5.69	6.10	5.67	6.10	281676
2008-07-09	6.06	6.06	5.68	5.70	232566
2008-07-10	5.78	6.12	5.67	5.79	322800
2008-07-11	5.76	5.90	5.62	5.89	246078
2008-07-14	5.98	5.98	5.56	5.56	287820
2008-07-15	5.46	5.74	5.39	5.56	284724
2008-07-16	5.60	5.65	5.50	5.61	554412
2008-07-17	5.62	5.97	5.61	5.97	223392
2008-07-18	5.96	5.98	5.81	5.86	204060
2008-07-21	5.91	5.98	5.90	5.92	86424
2008-07-22	5.87	6.38	5.73	6.38	262884
2008-07-23	6.40	6.75	6.40	6.64	264864
2008-07-24	6.53	6.57	6.17	6.23	329178
2008-07-25	6.29	6.43	6.23	6.31	125610
2008-07-28	6.26	6.30	5.93	5.94	232944
2008-07-29	5.96	6.44	5.96	6.30	169452
2008-07-30	6.32	6.46	6.04	6.23	251484
2008-07-31	6.09	6.33	6.01	6.29	251670
2008-08-01	6.16	6.29	6.05	6.18	146232
2008-08-04	6.17	6.17	5.97	6.05	293730
2008-08-05	6.38	6.46	6.02	6.40	373098
2008-08-06	6.44	6.53	6.04	6.36	286338
2008-08-07	6.05	6.36	5.97	6.00	328308
2008-08-08	6.02	6.32	6.02	6.31	482472
2008-08-11	6.63	7.06	6.57	6.94	429294
2008-08-12	6.87	6.96	6.50	6.78	348444
2008-08-13	6.77	7.03	6.63	6.97	515928
2008-08-14	6.85	7.33	6.85	7.33	233874
2008-08-15	7.40	7.59	7.13	7.28	331974
2008-08-18	7.30	7.35	7.02	7.16	383370
2008-08-19	7.03	7.12	6.89	6.91	258858
2008-08-20	6.95	7.14	6.88	7.07	397902
2008-08-21	6.98	7.23	6.98	7.06	189834
2008-08-22	7.08	7.46	7.05	7.13	606498
2008-08-25	7.11	7.28	6.97	7.06	271944
2008-08-26	7.05	7.35	7.05	7.30	234336
2008-08-27	7.32	7.60	7.32	7.49	225708
2008-08-28	7.50	7.81	7.39	7.73	239802
2008-08-29	7.70	7.70	7.34	7.40	289848
2008-09-02	7.64	7.83	7.48	7.63	203406
2008-09-03	7.63	7.83	7.63	7.81	458214
2008-09-04	7.72	7.80	7.45	7.61	292674
2008-09-05	7.56	7.73	7.52	7.58	279816
2008-09-08	7.78	7.84	7.61	7.83	210972
2008-09-09	7.83	8.07	7.68	7.89	339798
2008-09-10	8.04	8.15	7.80	7.95	271032
2008-09-11	7.96	7.96	7.69	7.85	266658
2008-09-12	7.82	7.83	7.65	7.74	185700
2008-09-15	7.54	7.71	7.42	7.45	303684
2008-09-16	7.24	8.13	7.24	8.12	395310
2008-09-17	8.00	8.08	7.72	7.88	570114
2008-09-18	8.16	8.37	7.83	8.37	776328
2008-09-19	8.64	8.64	8.09	8.41	945288
2008-09-22	8.40	8.40	8.08	8.13	441390
2008-09-23	8.11	8.28	7.92	8.08	557298
2008-09-24	8.11	8.11	7.85	7.85	184620
2008-09-25	7.90	8.03	7.85	7.96	280626
2008-09-26	7.83	8.00	7.75	7.98	241026
2008-09-29	7.80	7.98	7.49	7.57	285564
2008-09-30	7.69	8.17	7.54	8.16	281016
2008-10-01	8.04	8.28	7.80	8.00	150132
2008-10-02	7.92	7.94	7.26	7.30	315060
2008-10-03	7.44	7.65	6.98	6.98	304626
2008-10-06	6.82	6.82	5.97	6.12	512064
2008-10-07	6.18	6.37	5.92	5.92	321486
2008-10-08	5.87	6.21	5.69	5.82	413292
2008-10-09	5.97	6.07	5.33	5.33	363426
2008-10-10	5.25	5.68	4.84	5.61	500160
2008-10-13	5.86	6.02	5.50	6.01	293724
2008-10-14	6.17	6.18	5.67	5.90	178524
2008-10-15	5.74	5.99	5.26	5.31	161208
2008-10-16	5.35	5.58	5.08	5.35	585282
2008-10-17	5.13	6.09	5.11	5.49	385596
2008-10-20	5.56	5.86	5.40	5.77	156612
2008-10-21	5.65	5.83	5.61	5.65	206904
2008-10-22	5.50	5.67	5.36	5.39	172734
2008-10-23	5.44	5.72	5.13	5.36	329772
2008-10-24	5.01	5.41	5.01	5.26	152880
2008-10-27	5.20	5.41	4.83	4.84	421716
2008-10-28	4.96	5.42	4.73	5.39	308808
2008-10-29	5.37	5.78	5.27	5.59	250692
2008-10-30	5.79	6.15	5.42	5.92	236592
2008-10-31	5.92	6.52	5.59	6.33	469638
2008-11-03	6.33	6.67	6.00	6.55	184746
2008-11-04	6.60	6.66	6.20	6.50	267420
2008-11-05	6.38	6.40	5.97	6.01	227304
2008-11-06	5.38	5.94	5.38	5.49	307404
2008-11-07	5.55	5.55	5.08	5.25	383304
2008-11-10	5.39	5.41	5.12	5.21	414696
2008-11-11	5.17	5.66	5.00	5.33	344106
2008-11-12	5.23	5.60	5.07	5.07	396156
2008-11-13	5.09	5.62	4.92	5.56	470940
2008-11-14	5.45	5.60	5.18	5.23	341268
2008-11-17	5.18	5.40	5.11	5.17	351540
2008-11-18	5.18	5.34	4.86	5.07	336906
2008-11-19	5.05	5.05	4.66	4.66	268878
2008-11-20	4.64	4.82	4.17	4.21	408432
2008-11-21	4.32	4.68	4.02	4.68	630960
2008-11-24	4.77	5.31	4.68	4.74	675900
2008-11-25	4.82	5.04	4.62	5.00	290742
2008-11-26	4.85	5.87	4.85	5.79	298212
2008-11-28	5.68	5.97	5.65	5.84	160266
2008-12-01	5.67	5.68	4.95	5.01	249504
2008-12-02	5.12	5.67	5.10	5.39	293748
2008-12-03	5.24	6.04	5.06	5.98	287628
2008-12-04	5.50	5.72	5.30	5.43	380574
2008-12-05	5.31	5.87	5.20	5.84	266388
2008-12-08	5.99	6.21	5.75	6.19	361722
2008-12-09	6.16	6.48	5.92	5.99	505770
2008-12-10	6.06	6.28	5.84	6.20	142710
2008-12-11	6.08	6.08	5.76	5.79	230280
2008-12-12	5.55	6.11	5.50	6.11	223878
2008-12-15	6.14	6.17	5.67	5.84	210786
2008-12-16	5.96	6.10	5.80	6.10	390258
2008-12-17	5.90	6.23	5.87	6.20	217728
2008-12-18	6.22	6.50	6.05	6.19	365976
2008-12-19	6.45	6.56	6.13	6.42	458454
2008-12-22	6.42	6.42	6.10	6.31	285348
2008-12-23	6.36	6.38	6.17	6.31	123912
2008-12-24	6.33	6.42	6.17	6.41	78066
2008-12-26	6.44	6.46	6.31	6.34	168444
2008-12-29	5.95	6.29	5.95	6.08	224370
2008-12-30	6.14	6.44	6.00	6.40	258336
2008-12-31	6.42	6.78	6.32	6.74	247800
2009-01-02	6.74	6.92	6.54	6.86	257400
2009-01-05	6.87	6.87	6.59	6.78	332934
2009-01-06	6.79	6.97	6.60	6.85	209406
2009-01-07	6.73	6.73	6.40	6.55	212880
2009-01-08	6.44	6.67	6.44	6.65	263916
2009-01-09	6.71	6.81	6.47	6.53	190236
2009-01-12	6.49	6.54	6.35	6.46	333480
2009-01-13	6.42	6.59	6.34	6.54	437676
2009-01-14	6.39	6.67	6.22	6.22	309954
2009-01-15	6.22	6.53	6.02	6.46	507072
2009-01-16	6.29	6.55	6.17	6.39	288684
2009-01-20	6.32	6.39	5.75	5.76	199242
2009-01-21	5.84	6.17	5.74	6.17	128736
2009-01-22	6.03	6.12	5.85	6.01	108312
2009-01-23	5.81	6.03	5.80	5.93	107316
2009-01-26	5.97	6.21	5.93	6.11	78264
2009-01-27	6.12	6.31	6.07	6.18	67758
2009-01-28	6.27	6.49	6.25	6.43	145020
2009-01-29	6.32	6.40	5.88	5.88	181326
2009-01-30	5.98	6.05	5.71	5.75	172734
2009-02-02	5.68	6.05	5.66	6.00	158874
2009-02-03	6.04	6.16	5.87	5.91	259446
2009-02-04	5.93	6.04	5.65	5.67	256350
2009-02-05	5.67	6.03	5.64	5.85	469002
2009-02-06	5.83	6.01	5.82	5.91	399288
2009-02-09	5.93	5.96	5.79	5.82	252816
2009-02-10	5.80	5.90	5.13	5.26	752316
2009-02-11	5.30	5.84	5.27	5.67	716730
2009-02-12	5.59	5.74	5.48	5.70	212142
2009-02-13	5.74	5.78	5.59	5.68	197052
2009-02-17	5.62	5.83	5.42	5.45	234612
2009-02-18	5.49	5.50	5.34	5.41	235074
2009-02-19	5.46	5.47	5.25	5.25	198726
2009-02-20	5.16	5.46	5.02	5.19	343452
2009-02-23	5.26	5.33	5.11	5.12	151104
2009-02-24	5.21	5.44	5.12	5.34	250182
2009-02-25	5.28	5.28	5.01	5.07	217950
2009-02-26	5.10	5.32	5.05	5.06	226872
2009-02-27	5.03	5.26	4.93	5.00	242226
2009-03-02	4.89	4.95	4.70	4.72	284814
2009-03-03	4.80	4.83	4.32	4.32	291816
2009-03-04	4.40	4.57	4.30	4.49	318996
2009-03-05	4.66	4.96	4.09	4.10	826272
2009-03-06	4.14	4.22	3.75	3.94	710928
2009-03-09	3.90	3.94	3.45	3.70	794622
2009-03-10	3.77	4.18	3.76	4.01	589236
2009-03-11	4.05	4.19	3.95	4.09	437640
2009-03-12	4.05	4.38	4.00	4.33	427776
2009-03-13	4.37	4.61	4.26	4.58	246990
2009-03-16	4.64	4.74	4.23	4.26	263502
2009-03-17	4.31	4.49	4.27	4.48	230370
2009-03-18	4.47	4.86	4.46	4.76	296976
2009-03-19	4.83	4.88	4.67	4.86	225594
2009-03-20	4.69	4.92	4.68	4.68	369684
2009-03-23	4.82	5.09	4.58	5.07	413082
2009-03-24	4.97	5.24	4.89	4.89	214836
2009-03-25	4.95	5.22	4.81	5.08	353670
2009-03-26	5.17	5.39	5.12	5.39	356130
2009-03-27	5.28	5.42	5.10	5.14	286992
2009-03-30	5.02	5.21	4.71	5.04	263196
2009-03-31	5.14	5.23	4.96	5.01	228510
2009-04-01	4.91	5.07	4.70	4.91	404310
2009-04-02	5.03	5.53	5.00	5.31	506142
2009-04-03	5.28	5.46	5.19	5.40	369036
2009-04-06	5.39	5.58	5.35	5.48	346878
2009-04-07	5.37	5.53	5.20	5.23	302274
2009-04-08	5.26	5.45	5.26	5.41	249384
2009-04-09	5.57	5.94	5.45	5.90	465906
2009-04-13	5.82	5.98	5.74	5.81	194808
2009-04-14	5.69	5.77	5.56	5.66	144690
2009-04-15	5.65	5.85	5.51	5.81	121722
2009-04-16	5.86	6.12	5.75	6.06	158832
2009-04-17	6.09	6.14	5.91	6.10	180348
2009-04-20	5.94	5.94	5.53	5.53	305496
2009-04-21	5.52	5.94	5.52	5.89	327066
2009-04-22	5.78	6.03	5.65	5.71	264198
2009-04-23	5.70	5.94	5.41	5.53	369924
2009-04-24	5.57	5.85	5.57	5.63	359532
2009-04-27	5.57	5.66	5.33	5.46	226794
2009-04-28	5.41	5.77	5.36	5.59	202056
2009-04-29	5.63	6.00	5.63	5.87	306084
2009-04-30	6.04	6.04	5.70	5.80	460746
2009-05-01	5.80	5.96	5.57	5.65	259302
2009-05-04	5.65	5.84	5.63	5.83	193290
2009-05-05	5.68	5.75	5.57	5.66	229068
2009-05-06	5.71	5.73	5.37	5.45	175242
2009-05-07	5.67	6.33	5.58	6.25	684882
2009-05-08	6.16	6.78	6.16	6.66	536862
2009-05-11	6.50	6.62	6.11	6.57	227184
2009-05-12	6.61	6.73	6.42	6.52	234774
2009-05-13	6.38	6.38	5.98	6.03	286206
2009-05-14	6.08	6.34	6.07	6.24	128874
2009-05-15	6.17	6.73	6.14	6.38	387702
2009-05-18	6.50	6.67	6.39	6.65	344442
2009-05-19	6.57	6.75	6.49	6.69	183540
2009-05-20	6.73	6.78	6.38	6.43	227148
2009-05-21	6.36	6.55	6.28	6.35	351252
2009-05-22	6.38	6.44	6.04	6.09	232860
2009-05-26	6.02	6.62	6.02	6.57	347916
2009-05-27	6.46	6.56	6.29	6.31	174474
2009-05-28	6.40	6.54	6.27	6.49	395766
2009-05-29	6.48	6.58	6.44	6.49	254988
2009-06-01	6.58	6.59	6.35	6.59	502038
2009-06-02	6.57	6.65	6.40	6.60	386760
2009-06-03	6.51	6.58	6.38	6.58	163134
2009-06-04	6.62	6.69	6.45	6.64	374196
2009-06-05	6.66	6.69	6.47	6.56	291594
2009-06-08	6.54	6.59	6.31	6.49	248358
2009-06-09	6.50	6.60	6.41	6.43	184734
2009-06-10	6.48	6.55	6.19	6.28	273822
2009-06-11	6.32	6.44	6.29	6.31	181254
2009-06-12	6.27	6.41	6.09	6.38	277566
2009-06-15	6.21	6.26	6.02	6.08	207492
2009-06-16	6.19	6.19	5.93	5.97	241086
2009-06-17	5.99	6.17	5.88	6.01	287658
2009-06-18	5.99	6.18	5.93	6.12	244554
2009-06-19	6.24	6.24	6.05	6.17	312216
2009-06-22	6.15	6.15	5.85	5.90	307230
2009-06-23	5.92	6.09	5.70	5.70	309618
2009-06-24	5.78	5.78	5.53	5.57	192738
2009-06-25	5.54	5.87	5.54	5.79	304266
2009-06-26	5.77	5.81	5.56	5.68	574404
2009-06-29	5.69	5.78	5.54	5.60	323562
2009-06-30	5.58	5.70	5.52	5.61	217764
2009-07-01	5.68	5.84	5.67	5.76	293028
2009-07-02	5.67	5.67	5.39	5.55	262350
2009-07-06	5.54	5.55	5.36	5.53	173772
2009-07-07	5.53	5.53	5.36	5.39	180660
2009-07-08	5.48	5.49	5.29	5.40	206934
2009-07-09	5.45	5.45	5.16	5.18	111720
2009-07-10	5.16	5.40	5.16	5.37	68940
2009-07-13	5.28	5.45	5.19	5.44	146628
2009-07-14	5.33	5.49	5.33	5.43	183282
2009-07-15	5.42	5.72	5.42	5.56	235320
2009-07-16	5.51	5.64	5.50	5.63	265230
2009-07-17	5.79	6.04	5.64	5.79	562164
2009-07-20	5.81	5.98	5.75	5.97	148926
2009-07-21	6.02	6.02	5.80	5.93	74682
2009-07-22	5.89	6.12	5.84	6.00	159498
2009-07-23	5.96	6.30	5.91	6.07	297990
2009-07-24	5.99	6.17	5.94	6.13	91812
2009-07-27	6.04	6.14	5.92	6.14	100638
2009-07-28	6.11	6.15	5.95	6.07	136170
2009-07-29	6.04	6.10	5.82	5.85	121044
2009-07-30	6.20	6.49	6.05	6.30	284442
2009-07-31	6.24	6.49	6.20	6.25	180444
2009-08-03	6.39	6.52	6.37	6.42	208638
2009-08-04	6.35	6.55	6.28	6.52	80064
2009-08-05	6.27	6.45	6.08	6.22	278016
2009-08-06	6.22	6.37	6.12	6.12	126642
2009-08-07	6.25	6.48	6.17	6.39	92898
2009-08-10	6.33	6.49	6.15	6.35	119136
2009-08-11	6.33	6.37	6.10	6.22	147930
2009-08-12	6.25	6.55	6.25	6.45	173796
2009-08-13	6.51	6.51	6.29	6.42	76578
2009-08-14	6.43	6.43	6.14	6.27	130500
2009-08-17	6.13	6.25	6.11	6.17	97236
2009-08-18	6.23	6.47	6.11	6.38	92580
2009-08-19	6.29	6.45	6.11	6.44	110010
2009-08-20	6.41	6.58	6.29	6.56	87030
2009-08-21	6.61	6.65	6.40	6.61	219978
2009-08-24	6.62	6.65	6.44	6.52	131088
2009-08-25	6.54	6.65	6.30	6.60	99234
2009-08-26	6.57	6.65	6.29	6.65	195462
2009-08-27	6.62	6.62	6.40	6.48	231732
2009-08-28	6.57	6.64	6.35	6.40	88410
2009-08-31	6.35	6.39	6.29	6.30	95364
2009-09-01	6.29	6.50	6.10	6.11	130998
2009-09-02	6.11	6.29	6.11	6.21	186744
2009-09-03	6.14	6.26	6.09	6.22	54570
2009-09-04	6.23	6.36	6.15	6.31	107130
2009-09-08	6.46	6.55	6.25	6.40	97002
2009-09-09	6.29	6.48	6.29	6.42	95076
2009-09-10	6.40	6.45	6.32	6.43	96552
2009-09-11	6.36	6.50	6.22	6.29	208590
2009-09-14	6.24	6.41	6.23	6.40	76614
2009-09-15	6.36	6.48	6.25	6.34	95682
2009-09-16	6.34	6.41	6.24	6.41	100716
2009-09-17	6.38	6.49	6.38	6.43	70380
2009-09-18	6.45	6.58	6.37	6.43	328314
2009-09-21	6.38	6.51	6.29	6.36	129138
2009-09-22	6.40	6.48	6.30	6.39	67344
2009-09-23	6.38	6.40	6.26	6.26	60822
2009-09-24	6.29	6.33	6.19	6.24	154620
2009-09-25	6.32	6.35	6.18	6.24	85626
2009-09-28	6.27	6.38	6.23	6.32	180180
2009-09-29	6.35	6.56	6.23	6.37	643536
2009-09-30	6.36	6.56	6.24	6.42	450336
2009-10-01	6.35	6.48	6.21	6.21	359424
2009-10-02	6.19	6.30	6.10	6.12	324174
2009-10-05	6.17	6.29	6.12	6.26	221388
2009-10-06	6.28	6.32	6.22	6.29	93894
2009-10-07	6.20	6.33	6.18	6.21	83652
2009-10-08	6.25	6.36	6.12	6.14	212760
2009-10-09	6.15	6.21	6.12	6.21	77406
2009-10-12	6.22	6.27	6.17	6.23	273666
2009-10-13	6.22	6.30	6.17	6.22	177888
2009-10-14	6.25	6.34	6.20	6.30	256692
2009-10-15	6.27	6.30	6.20	6.30	134898
2009-10-16	6.22	6.27	6.05	6.19	258300
2009-10-19	6.23	6.29	6.12	6.28	118476
2009-10-20	6.29	6.29	6.08	6.22	151050
2009-10-21	6.22	6.47	6.19	6.21	164904
2009-10-22	6.22	6.42	6.13	6.39	148818
2009-10-23	6.40	6.43	6.13	6.15	140370
2009-10-26	6.15	6.17	5.98	6.02	181188
2009-10-27	6.04	6.04	5.88	5.88	183636
2009-10-28	5.88	5.95	5.74	5.77	286230
2009-10-29	5.58	5.58	5.33	5.51	364014
2009-10-30	5.44	5.44	5.18	5.23	426450
2009-11-02	5.25	5.26	5.01	5.24	313956
2009-11-03	5.20	5.31	5.15	5.29	357570
2009-11-04	5.30	5.33	5.13	5.16	342132
2009-11-05	5.23	5.24	5.12	5.17	196680
2009-11-06	5.11	5.24	5.02	5.12	136416
2009-11-09	5.19	5.31	5.19	5.29	148476
2009-11-10	5.24	5.34	5.10	5.20	115980
2009-11-11	5.26	5.34	5.21	5.26	129396
2009-11-12	5.00	5.29	5.00	5.13	1617636
2009-11-13	5.16	5.26	5.04	5.26	878526
2009-11-16	5.29	5.35	5.21	5.29	447906
2009-11-17	5.27	5.47	5.22	5.47	473658
2009-11-18	5.47	5.48	5.31	5.45	443268
2009-11-19	5.42	5.48	5.38	5.46	472296
2009-11-20	5.43	5.70	5.43	5.69	564222
2009-11-23	5.72	5.87	5.71	5.78	369216
2009-11-24	5.75	5.78	5.56	5.74	285270
2009-11-25	5.69	5.81	5.69	5.71	178836
2009-11-27	5.52	5.75	5.52	5.66	145242
2009-11-30	5.67	5.79	5.61	5.77	456804
2009-12-01	5.80	5.87	5.76	5.78	309570
2009-12-02	5.80	5.91	5.80	5.86	131556
2009-12-03	5.87	5.89	5.78	5.83	224190
2009-12-04	5.85	6.00	5.85	5.97	378858
2009-12-07	5.95	5.96	5.88	5.93	208368
2009-12-08	5.90	5.99	5.88	5.92	259866
2009-12-09	5.94	5.95	5.88	5.95	174336
2009-12-10	5.96	5.97	5.86	5.88	176244
2009-12-11	5.92	5.95	5.88	5.92	130974
2009-12-14	5.94	6.04	5.92	6.04	125130
2009-12-15	6.04	6.10	5.98	6.04	181434
2009-12-16	6.08	6.08	5.96	5.99	131682
2009-12-17	5.93	5.95	5.87	5.92	96666
2009-12-18	5.99	5.99	5.86	5.93	478674
2009-12-21	5.95	6.09	5.85	6.02	186648
2009-12-22	6.08	6.11	5.99	6.08	173400
2009-12-23	6.11	6.18	6.01	6.15	134616
2009-12-24	6.17	6.19	6.06	6.16	36816
2009-12-28	6.16	6.29	6.13	6.28	181746
2009-12-29	6.27	6.40	6.27	6.31	220614
2009-12-30	6.30	6.34	6.15	6.27	388434
2009-12-31	6.28	6.33	6.18	6.23	164088
2010-01-04	6.29	6.43	6.25	6.43	265764
2010-01-05	6.44	6.45	6.23	6.27	251916
2010-01-06	6.24	6.24	6.09	6.17	251748
2010-01-07	6.15	6.19	6.10	6.14	246660
2010-01-08	6.13	6.17	6.10	6.16	136476
2010-01-11	6.18	6.20	6.13	6.20	180996
2010-01-12	6.18	6.25	6.18	6.22	315384
2010-01-13	6.27	6.29	6.19	6.19	167148
2010-01-14	6.19	6.24	6.15	6.19	162396
2010-01-15	6.30	6.34	6.17	6.24	207360
2010-01-19	6.25	6.29	6.24	6.29	109116
2010-01-20	6.23	6.25	6.13	6.24	230034
2010-01-21	6.23	6.23	6.14	6.17	144558
2010-01-22	6.17	6.23	6.12	6.18	157386
2010-01-25	6.24	6.28	6.17	6.19	192492
2010-01-26	6.17	6.25	6.15	6.16	193962
2010-01-27	6.13	6.25	6.13	6.24	113028
2010-01-28	6.23	6.23	6.11	6.11	162102
2010-01-29	6.11	6.21	5.99	6.05	225978
2010-02-01	6.06	6.11	5.97	5.98	87216
2010-02-02	5.97	6.01	5.93	5.98	159072
2010-02-03	5.97	6.00	5.90	5.98	172092
2010-02-04	5.95	5.95	5.81	5.81	231294
2010-02-05	5.81	5.83	5.66	5.78	100554
2010-02-08	5.75	5.83	5.69	5.70	95802
2010-02-09	5.71	5.75	5.68	5.72	119544
2010-02-10	5.68	5.97	5.66	5.68	83400
2010-02-11	5.68	5.81	5.65	5.81	67020
2010-02-12	5.73	5.84	5.73	5.80	70062
2010-02-16	5.84	5.85	5.76	5.85	80094
2010-02-17	5.87	5.88	5.83	5.87	88380
2010-02-18	5.85	5.93	5.81	5.93	68070
2010-02-19	5.93	6.01	5.90	5.98	153774
2010-02-22	6.06	6.06	5.92	5.99	71796
2010-02-23	5.96	5.99	5.94	5.95	77820
2010-02-24	5.96	6.02	5.94	5.99	65640
2010-02-25	5.60	5.88	5.60	5.84	249090
2010-02-26	5.86	5.99	5.79	5.93	253770
2010-03-01	5.98	6.00	5.94	5.99	118548
2010-03-02	6.00	6.05	5.86	6.02	123318
2010-03-03	6.00	6.00	5.77	5.97	234432
2010-03-04	5.98	6.11	5.93	6.11	105096
2010-03-05	6.14	6.41	6.13	6.36	191430
2010-03-08	6.44	6.44	6.33	6.36	74070
2010-03-09	6.36	6.42	6.17	6.37	98082
2010-03-10	6.37	6.44	6.33	6.42	107718
2010-03-11	6.38	6.42	6.19	6.23	92604
2010-03-12	6.23	6.23	6.07	6.13	145440
2010-03-15	6.14	6.15	6.08	6.14	70914
2010-03-16	6.14	6.16	6.00	6.15	80760
2010-03-17	6.15	6.26	6.14	6.20	114564
2010-03-18	6.18	6.42	6.11	6.16	421296
2010-03-19	6.20	6.26	6.10	6.16	248808
2010-03-22	6.13	6.21	6.10	6.19	155856
2010-03-23	6.18	6.23	6.10	6.22	64890
2010-03-24	6.17	6.19	6.08	6.09	80604
2010-03-25	6.16	6.28	6.11	6.18	79914
2010-03-26	6.21	6.29	6.12	6.29	205758
2010-03-29	6.29	6.40	6.26	6.39	188952
2010-03-30	6.39	6.40	6.26	6.39	135318
2010-03-31	6.34	6.39	6.25	6.25	190398
2010-04-01	6.30	6.33	6.22	6.25	95292
2010-04-05	6.25	6.41	6.25	6.39	167466
2010-04-06	6.32	6.40	6.32	6.36	53922
2010-04-07	6.33	6.41	6.33	6.39	179616
2010-04-08	6.22	6.56	6.22	6.53	203640
2010-04-09	6.51	6.55	6.48	6.54	78048
2010-04-12	6.54	6.63	6.51	6.60	195414
2010-04-13	6.56	6.64	6.54	6.63	113586
2010-04-14	6.58	6.73	6.58	6.73	263700
2010-04-15	6.74	6.78	6.67	6.78	92694
2010-04-16	6.78	6.82	6.59	6.65	978912
2010-04-19	6.62	6.67	6.46	6.48	903516
2010-04-20	6.52	6.53	6.36	6.53	150966
2010-04-21	6.51	6.61	6.42	6.54	131592
2010-04-22	6.46	6.64	6.44	6.63	133710
2010-04-23	6.60	6.75	6.60	6.64	789804
2010-04-26	6.62	6.64	6.55	6.59	182034
2010-04-27	6.54	6.58	6.42	6.49	265356
2010-04-28	6.55	6.55	6.45	6.49	113874
2010-04-29	6.55	6.58	6.51	6.57	145488
2010-04-30	6.55	6.55	6.38	6.39	519762
2010-05-03	6.45	6.60	6.36	6.56	157602
2010-05-04	6.47	6.48	6.35	6.39	221928
2010-05-05	6.33	6.44	6.31	6.31	210126
2010-05-06	6.28	6.35	6.12	6.15	276180
2010-05-07	6.15	6.18	5.93	5.98	419118
2010-05-10	6.26	6.26	6.00	6.11	318108
2010-05-11	6.04	6.29	6.00	6.27	463998
2010-05-12	6.26	6.46	6.24	6.44	290436
2010-05-13	6.40	6.40	6.24	6.27	182934
2010-05-14	6.21	6.27	6.03	6.10	239112
2010-05-17	6.16	6.26	6.06	6.13	306528
2010-05-18	6.22	6.24	6.00	6.02	124998
2010-05-19	6.00	6.04	5.85	5.86	229416
2010-05-20	5.81	5.85	5.54	5.56	1680756
2010-05-21	5.50	5.74	5.49	5.69	687984
2010-05-24	5.81	5.81	5.57	5.59	170340
2010-05-25	5.48	5.57	5.45	5.55	140412
2010-05-26	5.70	5.70	5.50	5.51	187416
2010-05-27	5.64	5.76	5.55	5.65	171354
2010-05-28	5.65	5.74	5.53	5.59	174606
2010-06-01	5.54	5.58	5.34	5.34	216744
2010-06-02	5.52	5.52	5.33	5.48	148284
2010-06-03	5.33	5.56	5.27	5.56	940788
2010-06-04	5.46	5.59	5.32	5.33	416682
2010-06-07	5.34	5.35	5.14	5.14	409254
2010-06-08	5.17	5.22	5.06	5.21	411084
2010-06-09	5.29	5.42	5.25	5.28	307650
2010-06-10	5.37	5.47	5.25	5.47	432660
2010-06-11	5.36	5.62	5.36	5.60	266298
2010-06-14	5.64	5.76	5.60	5.63	278016
2010-06-15	5.68	5.78	5.68	5.77	305208
2010-06-16	5.70	5.79	5.70	5.74	214434
2010-06-17	5.78	5.79	5.66	5.72	225126
2010-06-18	5.77	5.77	5.65	5.73	362400
2010-06-21	5.81	5.81	5.64	5.66	93198
2010-06-22	5.70	5.71	5.53	5.54	188424
2010-06-23	5.52	5.62	5.52	5.55	130338
2010-06-24	5.52	5.56	5.47	5.48	134082
2010-06-25	5.52	5.67	5.49	5.67	446934
2010-06-28	5.66	5.69	5.54	5.56	180726
2010-06-29	5.46	5.54	5.44	5.53	285702
2010-06-30	5.55	5.57	5.46	5.47	251352
2010-07-01	5.47	5.50	5.38	5.48	277302
2010-07-02	5.52	5.52	5.39	5.48	202440
2010-07-06	5.53	5.58	5.31	5.41	379452
2010-07-07	5.44	5.53	5.36	5.40	428844
2010-07-08	5.47	5.48	5.31	5.40	309798
2010-07-09	5.47	5.52	5.39	5.51	107502
2010-07-12	5.56	5.56	5.43	5.48	153630
2010-07-13	5.57	5.67	5.52	5.66	305982
2010-07-14	5.63	5.65	5.53	5.59	110850
2010-07-15	5.58	5.58	5.47	5.51	124890
2010-07-16	5.50	5.54	5.36	5.36	337032
2010-07-19	5.42	5.46	5.34	5.46	140634
2010-07-20	5.38	5.58	5.38	5.58	117858
2010-07-21	5.59	5.59	5.50	5.51	200298
2010-07-22	5.58	5.71	5.57	5.69	319536
2010-07-23	5.65	5.87	5.65	5.84	237048
2010-07-26	5.85	6.07	5.77	6.02	225174
2010-07-27	6.08	6.08	5.90	5.97	179496
2010-07-28	5.94	5.97	5.81	5.85	197730
2010-07-29	5.95	6.02	5.82	5.93	172014
2010-07-30	5.83	6.08	5.74	6.06	302022
2010-08-02	6.15	6.21	6.07	6.20	162744
2010-08-03	6.16	6.24	5.93	6.08	97080
2010-08-04	6.09	6.21	6.07	6.21	150612
2010-08-05	6.13	6.13	5.92	6.00	381282
2010-08-06	5.91	6.01	5.88	5.99	217140
2010-08-09	6.01	6.10	5.96	6.09	167442
2010-08-10	6.01	6.09	5.88	5.94	104382
2010-08-11	5.85	5.87	5.77	5.82	371184
2010-08-12	5.76	5.88	5.76	5.85	128478
2010-08-13	5.83	5.95	5.81	5.93	274266
2010-08-16	5.88	5.95	5.83	5.93	131994
2010-08-17	6.01	6.11	5.97	6.06	315384
2010-08-18	5.98	6.14	5.93	6.01	102234
2010-08-19	5.97	5.99	5.79	5.79	308826
2010-08-20	5.78	5.78	5.67	5.76	255564
2010-08-23	5.79	5.83	5.72	5.75	153336
2010-08-24	5.67	5.76	5.65	5.70	135774
2010-08-25	5.67	5.93	5.67	5.92	101232
2010-08-26	5.93	5.93	5.77	5.78	68280
2010-08-27	5.82	6.00	5.74	5.98	152808
2010-08-30	5.95	5.96	5.76	5.77	171474
2010-08-31	5.75	5.83	5.65	5.73	131058
2010-09-01	5.82	5.88	5.64	5.86	262032
2010-09-02	5.83	5.99	5.77	5.96	129540
2010-09-03	6.04	6.08	5.97	6.07	92142
2010-09-07	6.06	6.06	5.77	5.82	162180
2010-09-08	5.85	5.91	5.84	5.85	69012
2010-09-09	5.95	5.98	5.83	5.92	63492
2010-09-10	5.92	5.95	5.80	5.90	69150
2010-09-13	5.94	6.03	5.89	5.97	228972
2010-09-14	5.94	5.95	5.81	5.87	162372
2010-09-15	5.86	5.89	5.78	5.86	192282
2010-09-16	5.85	5.86	5.75	5.80	100242
2010-09-17	5.87	5.87	5.75	5.79	292608
2010-09-20	5.79	5.92	5.75	5.91	276372
2010-09-21	5.91	5.91	5.85	5.86	213570
2010-09-22	5.84	5.89	5.79	5.82	117372
2010-09-23	5.79	5.84	5.69	5.70	282960
2010-09-24	5.80	5.94	5.77	5.94	223542
2010-09-27	5.96	5.96	5.84	5.87	72426
2010-09-28	5.88	5.93	5.81	5.92	120156
2010-09-29	5.89	6.01	5.88	5.97	167610
2010-09-30	6.02	6.02	5.89	5.95	137772
2010-10-01	6.01	6.03	5.92	6.00	127926
2010-10-04	5.99	6.03	5.85	5.90	141456
2010-10-05	5.98	6.11	5.93	6.11	326190
2010-10-06	6.09	6.13	6.07	6.12	155742
2010-10-07	6.17	6.17	6.06	6.08	84270
2010-10-08	6.08	6.21	6.06	6.18	160968
2010-10-11	6.04	6.17	6.03	6.16	121956
2010-10-12	6.12	6.17	5.84	6.12	74082
2010-10-13	6.14	6.20	6.07	6.18	100326
2010-10-14	6.20	6.20	6.10	6.17	103290
2010-10-15	6.21	6.21	6.07	6.07	244782
2010-10-18	6.10	6.15	6.07	6.13	171642
2010-10-19	6.02	6.15	5.98	6.03	90894
2010-10-20	6.06	6.13	6.04	6.04	116910
2010-10-21	6.08	6.12	5.89	5.95	117876
2010-10-22	6.00	6.00	5.93	5.96	78408
2010-10-25	5.97	6.05	5.94	5.97	192960
2010-10-26	5.92	6.04	5.88	6.00	139704
2010-10-27	5.98	6.01	5.91	5.98	212118
2010-10-28	6.04	6.04	5.96	5.99	380508
2010-10-29	5.97	6.06	5.96	6.04	105306
2010-11-01	6.05	6.06	5.96	6.02	74880
2010-11-02	6.07	6.12	6.03	6.12	180492
2010-11-03	6.09	6.13	6.05	6.11	75384
2010-11-04	6.13	6.33	6.12	6.33	248814
2010-11-05	6.33	6.37	6.27	6.36	105294
2010-11-08	6.31	6.31	6.21	6.29	102084
2010-11-09	6.31	6.31	6.20	6.25	83094
2010-11-10	6.28	6.46	6.22	6.39	151002
2010-11-11	6.32	6.46	6.32	6.37	111708
2010-11-12	6.30	6.38	6.25	6.25	145584
2010-11-15	6.31	6.42	6.26	6.32	45336
2010-11-16	6.25	6.31	6.16	6.22	85800
2010-11-17	6.24	6.27	6.15	6.19	48420
2010-11-18	6.28	6.42	6.24	6.33	113166
2010-11-19	6.34	6.42	6.30	6.37	94014
2010-11-22	6.35	6.40	6.23	6.38	86892
2010-11-23	6.31	6.33	6.24	6.31	81642
2010-11-24	6.35	6.48	6.33	6.47	143274
2010-11-26	6.43	6.54	6.41	6.52	87276
2010-11-29	6.46	6.60	6.41	6.56	116604
2010-11-30	6.48	6.63	6.39	6.60	247908
2010-12-01	6.66	6.86	6.65	6.83	325146
2010-12-02	6.84	6.84	6.70	6.76	145416
2010-12-03	6.73	6.83	6.73	6.83	253032
2010-12-06	6.82	6.83	6.72	6.78	285450
2010-12-07	6.83	6.90	6.79	6.90	319968
2010-12-08	6.91	6.92	6.79	6.80	326424
2010-12-09	6.86	6.95	6.74	6.94	297936
2010-12-10	6.96	6.96	6.78	6.91	397692
2010-12-13	6.92	6.96	6.83	6.88	143202
2010-12-14	6.92	6.92	6.88	6.90	221334
2010-12-15	6.88	6.92	6.82	6.87	241938
2010-12-16	6.87	6.93	6.84	6.93	551292
2010-12-17	6.94	7.00	6.86	6.99	556020
2010-12-20	7.00	7.07	6.95	7.02	291846
2010-12-21	7.04	7.12	6.99	7.10	555606
2010-12-22	7.09	7.21	7.08	7.20	203454
2010-12-23	7.22	7.30	7.22	7.27	120534
2010-12-27	7.24	7.31	7.24	7.29	86046
2010-12-28	7.29	7.38	7.27	7.34	175140
2010-12-29	7.29	7.42	7.29	7.37	181020
2010-12-30	7.35	7.42	7.35	7.35	174366
2010-12-31	7.36	7.37	7.20	7.23	78186
2011-01-03	7.32	7.42	7.24	7.40	210432
2011-01-04	7.42	7.42	7.08	7.09	185508
2011-01-05	7.13	7.19	7.03	7.13	314958
2011-01-06	7.12	7.25	7.10	7.25	287022
2011-01-07	7.25	7.29	7.19	7.29	364656
2011-01-10	7.24	7.29	7.21	7.26	174216
2011-01-11	7.29	7.30	7.22	7.27	75654
2011-01-12	7.25	7.27	6.95	6.98	673578
2011-01-13	6.97	7.05	6.89	7.02	103638
2011-01-14	6.99	7.04	6.91	7.04	133410
2011-01-18	6.98	7.07	6.93	7.07	119346
2011-01-19	7.03	7.03	6.90	6.98	190164
2011-01-20	6.92	7.04	6.92	6.99	225150
2011-01-21	7.01	7.02	6.93	6.96	344196
2011-01-24	6.98	7.04	6.95	7.04	207312
2011-01-25	6.99	7.08	6.97	7.07	92184
2011-01-26	7.08	7.20	7.06	7.16	194292
2011-01-27	7.12	7.19	7.03	7.14	290742
2011-01-28	7.14	7.15	6.88	6.98	266868
2011-01-31	6.93	7.03	6.90	6.90	247890
2011-02-01	6.95	7.04	6.84	6.98	246018
2011-02-02	6.94	7.00	6.93	6.97	78732
2011-02-03	6.97	7.00	6.90	7.00	182460
2011-02-04	6.97	7.01	6.89	6.99	202392
2011-02-07	6.98	7.02	6.96	7.01	84756
2011-02-08	6.98	7.01	6.91	7.01	129630
2011-02-09	6.96	7.00	6.91	6.99	107532
2011-02-10	6.97	7.02	6.94	7.01	139338
2011-02-11	6.98	7.04	6.94	7.03	138564
2011-02-14	7.01	7.02	6.95	7.00	85260
2011-02-15	6.95	7.03	6.94	6.99	110946
2011-02-16	7.02	7.03	6.98	7.02	57522
2011-02-17	7.01	7.08	6.97	7.08	109368
2011-02-18	7.08	7.08	6.98	7.04	152808
2011-02-22	6.97	7.04	6.90	6.91	131364
2011-02-23	6.92	6.93	6.78	6.80	184428
2011-02-24	6.83	6.87	6.71	6.74	217386
2011-02-25	6.75	6.82	6.72	6.82	62514
2011-02-28	6.88	7.08	6.84	6.95	357984
2011-03-01	6.99	7.12	6.96	7.00	626298
2011-03-02	6.99	7.08	6.91	7.02	101130
2011-03-03	7.08	7.11	7.03	7.07	148782
2011-03-04	7.04	7.04	6.86	6.93	374064
2011-03-07	6.94	6.94	6.64	6.77	157794
2011-03-08	6.77	6.92	6.76	6.90	151716
2011-03-09	6.89	6.93	6.86	6.88	34236
2011-03-10	6.78	6.78	6.60	6.67	192024
2011-03-11	6.66	6.75	6.63	6.71	204222
2011-03-14	6.62	6.72	6.56	6.62	315072
2011-03-15	6.26	6.61	6.26	6.52	337662
2011-03-16	6.53	6.61	6.40	6.50	516348
2011-03-17	6.63	6.63	6.47	6.55	312054
2011-03-18	6.59	6.71	6.59	6.68	351798
2011-03-21	6.75	6.87	6.75	6.87	114648
2011-03-22	6.88	6.91	6.77	6.80	214008
2011-03-23	6.76	6.82	6.69	6.79	109446
2011-03-24	6.78	6.83	6.75	6.80	116172
2011-03-25	6.81	6.96	6.78	6.90	125520
2011-03-28	6.92	6.98	6.81	6.83	116808
2011-03-29	6.82	6.88	6.67	6.86	90036
2011-03-30	6.71	7.00	6.71	6.98	128094
2011-03-31	6.97	7.00	6.78	6.92	228618
2011-04-01	6.96	6.96	6.88	6.91	277584
2011-04-04	6.95	6.95	6.82	6.89	163890
2011-04-05	6.86	6.92	6.84	6.92	159804
2011-04-06	6.95	7.03	6.87	7.02	114948
2011-04-07	7.02	7.06	6.88	6.89	71748
2011-04-08	6.93	6.96	6.79	6.81	92316
2011-04-11	6.80	6.82	6.74	6.81	175614
2011-04-12	6.75	6.93	6.64	6.64	113466
2011-04-13	6.67	6.86	6.54	6.69	277560
2011-04-14	6.67	6.73	6.60	6.70	77136
2011-04-15	6.66	6.87	6.66	6.86	199770
2011-04-18	6.75	6.79	6.68	6.77	180054
2011-04-19	6.78	6.78	6.64	6.68	176778
2011-04-20	6.75	6.80	6.72	6.80	109344
2011-04-21	6.83	6.83	6.71	6.79	187920
2011-04-25	6.75	6.87	6.75	6.79	264732
2011-04-26	6.84	6.87	6.72	6.80	475482
2011-04-27	6.79	6.85	6.79	6.83	41898
2011-04-28	6.83	6.90	6.81	6.88	235212
2011-04-29	6.89	7.00	6.89	6.95	294960
2011-05-02	6.89	6.90	6.78	6.81	746220
2011-05-03	6.85	6.85	6.77	6.81	259374
2011-05-04	6.81	6.79	6.71	6.76	550296
2011-05-05	6.71	6.84	6.71	6.77	95202
2011-05-06	6.84	6.84	6.70	6.70	94626
2011-05-09	6.68	6.83	6.61	6.80	70374
2011-05-10	6.94	7.34	6.90	7.33	490788
2011-05-11	7.28	7.45	7.27	7.37	309900
2011-05-12	7.35	7.72	7.35	7.70	223914
2011-05-13	7.69	7.74	7.46	7.48	219492
2011-05-16	7.45	7.53	7.29	7.33	498768
2011-05-17	7.32	7.38	7.27	7.32	242250
2011-05-18	7.32	7.33	7.27	7.30	220752
2011-05-19	7.32	7.42	7.25	7.33	168108
2011-05-20	7.29	7.30	7.15	7.23	190476
2011-05-23	7.09	7.22	7.07	7.13	104694
2011-05-24	7.16	7.16	7.01	7.04	172608
2011-05-25	7.05	7.12	7.02	7.08	122874
2011-05-26	7.07	7.30	7.06	7.17	242862
2011-05-27	7.17	7.17	7.10	7.13	78210
2011-05-31	7.17	7.29	7.08	7.28	832128
2011-06-01	7.25	7.44	7.18	7.23	403200
2011-06-02	7.25	7.25	7.15	7.19	91944
2011-06-03	7.12	7.25	7.01	7.04	257838
2011-06-06	7.03	7.14	6.88	7.01	258438
2011-06-07	7.04	7.10	6.92	6.98	256290
2011-06-08	6.94	6.99	6.88	6.96	191874
2011-06-09	6.92	7.06	6.92	6.96	155112
2011-06-10	6.90	6.93	6.83	6.87	163128
2011-06-13	6.92	6.99	6.84	6.91	148260
2011-06-14	6.95	7.03	6.93	7.01	218220
2011-06-15	6.94	7.10	6.94	6.99	267426
2011-06-16	6.98	7.20	6.98	7.15	164628
2011-06-17	7.19	7.29	7.10	7.14	362016
2011-06-20	7.13	7.37	7.13	7.32	82404
2011-06-21	7.33	7.48	7.33	7.44	162198
2011-06-22	7.41	7.46	7.27	7.28	250182
2011-06-23	7.23	7.25	7.08	7.21	192318
2011-06-24	7.21	7.25	7.08	7.16	895254
2011-06-27	7.14	7.30	7.04	7.29	117804
2011-06-28	7.32	7.50	7.31	7.49	248976
2011-06-29	7.31	7.53	7.31	7.43	166932
2011-06-30	7.47	7.62	7.43	7.51	134382
2011-07-01	7.49	7.60	7.46	7.59	208662
2011-07-05	7.55	7.65	7.48	7.62	155700
2011-07-06	7.62	7.67	7.61	7.63	149088
2011-07-07	7.67	7.83	7.67	7.69	234804
2011-07-08	7.59	7.74	7.59	7.70	107532
2011-07-11	7.63	7.68	7.58	7.61	101022
2011-07-12	7.58	7.64	7.54	7.56	175974
2011-07-13	7.58	7.68	7.49	7.54	109332
2011-07-14	7.53	7.60	7.40	7.40	80928
2011-07-15	7.40	7.51	7.40	7.44	247176
2011-07-18	7.44	7.44	7.27	7.30	364548
2011-07-19	7.36	7.37	7.31	7.33	198006
2011-07-20	7.33	7.33	7.13	7.31	148698
2011-07-21	7.32	7.34	7.21	7.28	317040
2011-07-22	7.30	7.30	7.20	7.22	77148
2011-07-25	7.18	7.23	7.02	7.13	170070
2011-07-26	7.31	7.31	7.00	7.05	351426
2011-07-27	7.01	7.09	6.96	6.99	368100
2011-07-28	7.33	7.41	7.12	7.15	554676
2011-07-29	7.11	7.39	7.11	7.32	1749912
2011-08-01	7.43	7.57	7.38	7.47	559836
2011-08-02	7.46	7.65	7.33	7.33	269550
2011-08-03	7.33	7.61	7.29	7.50	296442
2011-08-04	7.41	7.53	7.22	7.22	297852
2011-08-05	7.30	7.45	7.04	7.25	213102
2011-08-08	7.09	7.43	6.88	6.92	712428
2011-08-09	7.07	7.48	6.96	7.42	605070
2011-08-10	7.23	7.33	6.98	6.98	546204
2011-08-11	7.02	7.26	6.96	7.15	660948
2011-08-12	7.19	7.19	6.96	7.12	236226
2011-08-15	7.08	7.23	7.03	7.13	220494
2011-08-16	7.02	7.19	7.00	7.08	524598
2011-08-17	7.12	7.26	7.01	7.11	371862
2011-08-18	6.98	7.09	6.75	6.81	588288
2011-08-19	6.70	6.95	6.68	6.75	467820
2011-08-22	6.92	7.12	6.68	6.77	299712
2011-08-23	6.77	7.10	6.76	7.08	736710
2011-08-24	7.05	7.13	6.97	7.09	588924
2011-08-25	7.09	7.09	6.81	6.85	265980
2011-08-26	6.81	7.04	6.81	7.03	339714
2011-08-29	7.08	7.33	7.08	7.30	541530
2011-08-30	7.27	7.44	7.15	7.39	452796
2011-08-31	7.44	7.50	7.16	7.30	336258
2011-09-01	7.28	7.34	7.01	7.10	462390
2011-09-02	6.98	7.07	6.75	6.76	251856
2011-09-06	6.59	6.91	6.20	6.89	403566
2011-09-07	6.97	7.05	6.95	7.00	441294
2011-09-08	6.95	6.99	6.74	6.81	192366
2011-09-09	6.77	6.77	6.55	6.68	389754
2011-09-12	6.57	6.71	6.52	6.66	168846
2011-09-13	6.66	6.72	6.55	6.62	356394
2011-09-14	6.69	6.85	6.56	6.76	189972
2011-09-15	6.74	6.75	6.56	6.72	121422
2011-09-16	6.77	6.80	6.69	6.79	271266
2011-09-19	6.72	6.76	6.64	6.70	162012
2011-09-20	6.75	6.75	6.58	6.60	369414
2011-09-21	6.64	6.66	6.32	6.32	205836
2011-09-22	6.20	6.39	6.18	6.28	377190
2011-09-23	6.28	6.43	6.24	6.33	324804
2011-09-26	6.37	6.50	6.26	6.50	150684
2011-09-27	6.61	6.89	6.57	6.68	272880
2011-09-28	6.68	6.71	6.37	6.37	276696
2011-09-29	6.53	6.53	6.29	6.47	213144
2011-09-30	6.37	6.56	6.11	6.51	412092
2011-10-03	6.44	6.61	6.29	6.29	362958
2011-10-04	6.23	6.79	6.23	6.78	480306
2011-10-05	6.75	6.83	6.67	6.81	175440
2011-10-06	6.81	6.90	6.74	6.88	235194
2011-10-07	6.89	6.90	6.69	6.72	158532
2011-10-10	6.82	7.00	6.81	6.98	191502
2011-10-11	6.94	7.06	6.87	7.04	149748
2011-10-12	7.07	7.24	7.06	7.21	192390
2011-10-13	7.15	7.21	7.09	7.18	93282
2011-10-14	7.26	7.31	7.10	7.31	138864
2011-10-17	7.23	7.23	7.01	7.03	159402
2011-10-18	7.05	7.30	6.95	7.25	217560
2011-10-19	7.22	7.30	7.07	7.08	135186
2011-10-20	7.12	7.12	6.89	7.02	157920
2011-10-21	7.14	7.25	7.02	7.25	194628
2011-10-24	7.25	7.39	7.25	7.37	375570
2011-10-25	7.33	7.39	7.14	7.23	172836
2011-10-26	7.36	7.53	7.25	7.46	244194
2011-10-27	7.65	8.29	7.56	8.24	531462
2011-10-28	8.17	8.42	8.06	8.13	407844
2011-10-31	8.01	8.17	7.99	8.01	181410
2011-11-01	7.76	7.98	7.44	7.68	314064
2011-11-02	7.81	7.85	7.70	7.83	208566
2011-11-03	7.90	7.97	7.68	7.93	251316
2011-11-04	7.90	7.90	7.74	7.80	88260
2011-11-07	7.80	7.83	7.55	7.76	139152
2011-11-08	7.83	7.83	7.65	7.81	122406
2011-11-09	7.60	7.67	7.26	7.30	200082
2011-11-10	7.43	7.43	7.23	7.36	117270
2011-11-11	7.36	7.63	7.36	7.62	147114
2011-11-14	7.63	7.72	7.42	7.47	159858
2011-11-15	7.41	7.57	7.36	7.53	165018
2011-11-16	7.44	7.50	7.22	7.22	95316
2011-11-17	7.25	7.37	7.21	7.25	114930
2011-11-18	7.23	7.34	7.17	7.30	104820
2011-11-21	7.20	7.33	7.20	7.32	168366
2011-11-22	7.34	7.41	7.23	7.33	126582
2011-11-23	7.30	7.38	7.30	7.30	257502
2011-11-25	7.26	7.37	7.26	7.37	114738
2011-11-28	7.56	7.58	7.50	7.57	245304
2011-11-29	7.61	7.75	7.54	7.57	183048
2011-11-30	7.79	8.11	7.79	8.09	646992
2011-12-01	8.10	8.17	7.87	8.06	252018
2011-12-02	8.19	8.31	8.06	8.23	522864
2011-12-05	8.33	8.48	8.19	8.37	315996
2011-12-06	8.34	8.49	8.32	8.32	220578
2011-12-07	8.29	8.33	8.17	8.21	128886
2011-12-08	8.18	8.18	7.87	7.88	191526
2011-12-09	7.94	8.23	7.94	8.20	208590
2011-12-12	8.11	8.19	7.99	8.09	167448
2011-12-13	8.14	8.23	7.92	7.92	123150
2011-12-14	7.92	8.01	7.80	7.89	236826
2011-12-15	8.02	8.19	7.97	8.03	101844
2011-12-16	8.11	8.23	8.08	8.17	345894
2011-12-19	8.21	8.29	7.91	7.92	104856
2011-12-20	8.11	8.32	8.10	8.29	242706
2011-12-21	8.24	8.55	8.21	8.47	100776
2011-12-22	8.53	8.57	8.31	8.38	96978
2011-12-23	8.44	8.46	8.37	8.44	95544
2011-12-27	8.40	8.69	8.40	8.62	181134
2011-12-28	8.53	8.53	8.36	8.39	127170
2011-12-29	8.40	8.69	8.40	8.65	173928
2011-12-30	8.67	8.88	8.59	8.69	255000
2012-01-03	8.70	8.73	8.44	8.48	351948
2012-01-04	8.45	8.54	8.43	8.47	207060
2012-01-05	8.42	8.53	8.32	8.50	162726
2012-01-06	8.51	8.59	8.45	8.45	183948
2012-01-09	8.50	8.52	8.41	8.48	182616
2012-01-10	8.52	8.70	8.48	8.62	192222
2012-01-11	8.58	8.63	8.56	8.61	81468
2012-01-12	8.60	8.75	8.55	8.73	65676
2012-01-13	8.61	8.66	8.50	8.56	238044
2012-01-17	8.65	8.65	8.54	8.62	140628
2012-01-18	8.63	8.77	8.53	8.76	90420
2012-01-19	8.82	8.85	8.72	8.84	106326
2012-01-20	8.84	9.03	8.83	8.98	126714
2012-01-23	9.00	9.15	8.84	8.86	124254
2012-01-24	8.85	9.17	8.73	9.02	203946
2012-01-25	9.07	9.33	9.03	9.17	122592
2012-01-26	9.21	9.25	9.12	9.16	250488
2012-01-27	9.10	9.22	9.08	9.17	153762
2012-01-30	9.12	9.21	9.06	9.17	290550
2012-01-31	9.24	9.57	9.24	9.33	157818
2012-02-01	9.39	9.73	9.32	9.62	232428
2012-02-02	9.61	9.89	9.61	9.89	232182
2012-02-03	10.00	10.00	9.59	9.72	448668
2012-02-06	9.68	9.68	9.51	9.55	135462
2012-02-07	9.54	9.58	9.34	9.47	131094
2012-02-08	9.46	9.53	9.33	9.46	107214
2012-02-09	9.47	9.47	9.36	9.39	94722
2012-02-10	9.32	9.40	9.04	9.31	130332
2012-02-13	9.48	9.55	9.27	9.53	140010
2012-02-14	9.50	9.51	9.38	9.49	119244
2012-02-15	9.50	9.50	9.36	9.40	133308
2012-02-16	9.20	9.65	9.20	9.63	189912
2012-02-17	9.69	9.69	9.55	9.62	184704
2012-02-21	9.59	9.67	9.34	9.38	159714
2012-02-22	9.34	9.38	9.20	9.28	125604
2012-02-23	9.26	9.47	9.17	9.31	198258
2012-02-24	9.33	9.33	9.08	9.12	170022
2012-02-27	9.05	9.08	8.82	9.06	144612
2012-02-28	9.08	9.16	8.91	8.94	102594
2012-02-29	8.97	8.98	8.69	8.70	182268
2012-03-01	8.72	8.83	8.60	8.60	195882
2012-03-02	8.58	8.73	8.31	8.32	276648
2012-03-05	8.32	8.58	8.32	8.54	131910
2012-03-06	8.43	8.53	8.30	8.32	154470
2012-03-07	8.35	8.55	8.35	8.55	134106
2012-03-08	8.57	8.69	8.47	8.66	126348
2012-03-09	8.65	8.92	8.62	8.81	114336
2012-03-12	8.81	8.82	8.60	8.66	96300
2012-03-13	8.89	9.63	8.86	9.54	374694
2012-03-14	9.52	9.71	9.48	9.57	434706
2012-03-15	9.58	9.60	9.10	9.34	230814
2012-03-16	9.30	9.30	9.02	9.26	462930
2012-03-19	9.29	9.61	9.25	9.58	379518
2012-03-20	9.51	9.56	9.46	9.51	224730
2012-03-21	9.52	9.68	9.44	9.59	506478
2012-03-22	9.53	9.62	9.45	9.51	499068
2012-03-23	9.54	9.58	9.50	9.54	408522
2012-03-26	9.64	9.70	9.47	9.51	438924
2012-03-27	9.50	9.65	9.41	9.51	202044
2012-03-28	9.55	9.56	9.27	9.44	224004
2012-03-29	9.41	9.54	9.41	9.50	137004
2012-03-30	9.59	9.59	9.32	9.32	195144
2012-04-02	9.31	9.47	9.24	9.47	467130
2012-04-03	9.68	9.88	9.51	9.86	715296
2012-04-04	9.75	9.91	9.68	9.83	629232
2012-04-05	9.80	9.86	9.73	9.74	257730
2012-04-09	9.65	9.74	9.52	9.73	1074156
2012-04-10	9.70	9.75	9.57	9.60	730170
2012-04-11	9.70	9.75	9.62	9.75	249030
2012-04-12	9.75	9.83	9.73	9.77	881976
2012-04-13	9.75	9.75	9.60	9.67	206910
2012-04-16	9.69	9.79	9.57	9.73	246468
2012-04-17	9.79	9.99	9.74	9.84	438144
2012-04-18	9.75	9.87	9.69	9.75	583086
2012-04-19	9.75	9.82	9.55	9.65	176808
2012-04-20	9.75	9.78	9.58	9.77	267360
2012-04-23	9.67	9.77	9.65	9.74	332340
2012-04-24	9.75	9.92	9.74	9.92	308304
2012-04-25	10.00	10.00	9.73	9.76	650694
2012-04-26	9.75	9.83	9.74	9.77	347346
2012-04-27	9.75	10.06	9.75	10.00	978000
2012-04-30	10.00	10.01	9.87	9.89	806628
2012-05-01	9.94	10.13	9.76	9.81	445644
2012-05-02	9.77	9.91	9.69	9.91	580788
2012-05-03	9.87	9.92	9.73	9.90	281592
2012-05-04	9.84	9.88	9.69	9.74	387324
2012-05-07	9.74	9.86	9.60	9.83	270534
2012-05-08	10.25	10.32	9.90	10.25	622770
2012-05-09	10.20	10.31	10.18	10.25	606666
2012-05-10	10.30	10.36	10.25	10.32	327858
2012-05-11	10.27	10.32	10.12	10.19	200922
2012-05-14	10.07	10.22	10.06	10.12	290160
2012-05-15	10.09	10.47	10.09	10.39	242298
2012-05-16	10.40	10.53	10.35	10.36	355266
2012-05-17	10.37	10.41	10.12	10.12	243234
2012-05-18	10.08	10.13	9.85	9.92	322608
2012-05-21	9.97	9.97	9.62	9.94	656850
2012-05-22	9.91	10.02	9.83	10.00	426792
2012-05-23	9.88	10.03	9.87	10.00	297972
2012-05-24	10.00	10.01	9.90	10.01	173250
2012-05-25	9.98	10.00	9.87	9.92	137970
2012-05-29	9.96	10.02	9.84	9.99	344094
2012-05-30	9.92	10.00	9.84	9.94	253710
2012-05-31	9.93	10.02	9.93	10.00	856020
2012-06-01	9.80	9.88	9.67	9.78	285756
2012-06-04	9.79	9.86	9.61	9.81	247116
2012-06-05	9.74	9.89	9.71	9.89	285096
2012-06-06	9.90	10.01	9.87	9.89	1146582
2012-06-07	10.02	10.02	9.72	9.74	325962
2012-06-08	9.72	9.90	9.70	9.85	231294
2012-06-11	9.96	9.98	9.66	9.67	865776
2012-06-12	9.77	9.90	9.64	9.88	384180
2012-06-13	9.85	9.90	9.60	9.64	298026
2012-06-14	9.63	9.92	9.61	9.85	227976
2012-06-15	9.81	9.93	9.72	9.82	442830
2012-06-18	9.73	9.82	9.69	9.75	190386
2012-06-19	9.83	9.98	9.79	9.88	307746
2012-06-20	9.89	9.91	9.77	9.83	209394
2012-06-21	9.80	9.86	9.64	9.71	220740
2012-06-22	9.73	9.94	9.73	9.93	785352
2012-06-25	9.78	9.91	9.71	9.76	309990
2012-06-26	9.76	9.77	9.55	9.66	231132
2012-06-27	9.67	9.69	9.52	9.56	341154
2012-06-28	9.47	9.50	9.16	9.25	346464
2012-06-29	9.43	9.82	9.40	9.80	537360
2012-07-02	9.83	9.93	9.74	9.93	560496
2012-07-03	9.95	10.08	9.95	10.01	218688
2012-07-05	9.96	10.22	9.94	10.13	233232
2012-07-06	10.07	10.17	10.06	10.15	127752
2012-07-09	10.16	10.17	10.04	10.09	181236
2012-07-10	10.16	10.16	9.99	10.02	214902
2012-07-11	10.02	10.08	9.89	9.95	270240
2012-07-12	9.87	9.95	9.80	9.89	202506
2012-07-13	9.90	10.07	9.80	10.02	197700
2012-07-16	10.01	10.01	9.78	9.79	101790
2012-07-17	9.86	9.92	9.79	9.80	113424
2012-07-18	9.78	9.92	9.78	9.86	126228
2012-07-19	9.91	9.95	9.67	9.90	112416
2012-07-20	9.82	9.82	9.70	9.71	161460
2012-07-23	9.61	9.61	9.44	9.46	165066
2012-07-24	9.50	9.50	9.27	9.37	182388
2012-07-25	9.43	9.50	9.21	9.23	170094
2012-07-26	9.36	9.40	9.12	9.39	184482
2012-07-27	9.43	9.85	9.25	9.83	247320
2012-07-30	9.83	9.83	9.49	9.50	229098
2012-07-31	9.52	9.66	9.21	9.22	180228
2012-08-01	9.26	9.35	9.17	9.20	352776
2012-08-02	9.17	9.32	9.12	9.14	174564
2012-08-03	9.24	9.34	9.14	9.20	232836
2012-08-06	9.24	9.71	9.24	9.45	241242
2012-08-07	10.00	10.00	9.41	9.58	319518
2012-08-08	9.58	9.68	9.38	9.64	246966
2012-08-09	9.65	9.69	9.59	9.65	122538
2012-08-10	9.65	9.69	9.62	9.68	68574
2012-08-13	9.64	9.68	9.42	9.51	177036
2012-08-14	9.59	9.67	9.47	9.51	148968
2012-08-15	9.52	9.54	9.39	9.54	189282
2012-08-16	9.51	9.73	9.36	9.70	184170
2012-08-17	9.70	9.89	9.70	9.89	191538
2012-08-20	9.89	9.98	9.81	9.82	325740
2012-08-21	9.81	9.91	9.63	9.69	312918
2012-08-22	9.63	9.69	9.38	9.40	216786
2012-08-23	9.40	9.43	9.20	9.23	253242
2012-08-24	9.23	9.41	9.23	9.39	358182
2012-08-27	9.39	9.45	9.33	9.40	61080
2012-08-28	9.44	9.56	9.44	9.55	82020
2012-08-29	9.54	9.65	9.49	9.64	86694
2012-08-30	9.58	9.60	9.44	9.48	129372
2012-08-31	9.56	9.59	9.49	9.54	73104
2012-09-04	9.41	9.49	9.03	9.47	379518
2012-09-05	9.49	9.49	9.30	9.43	529074
2012-09-06	9.44	9.71	9.44	9.53	284334
2012-09-07	9.56	9.63	9.52	9.58	150342
2012-09-10	9.55	9.62	9.47	9.52	135576
2012-09-11	9.47	9.64	9.47	9.54	143598
2012-09-12	9.42	9.58	9.34	9.56	223194
2012-09-13	9.56	9.77	9.39	9.76	294414
2012-09-14	9.77	9.77	9.64	9.70	248538
2012-09-17	9.70	9.75	9.56	9.66	209448
2012-09-18	9.68	9.88	9.63	9.83	571050
2012-09-19	9.84	9.95	9.84	9.87	306918
2012-09-20	9.84	9.89	9.75	9.84	97686
2012-09-21	9.97	9.98	9.85	9.89	421140
2012-09-24	9.89	10.02	9.79	9.96	195798
2012-09-25	9.99	10.21	9.97	10.07	461568
2012-09-26	10.13	10.35	10.13	10.34	328350
2012-09-27	10.42	10.57	10.29	10.54	398808
2012-09-28	10.48	10.58	10.44	10.45	189858
2012-10-01	10.54	10.64	10.48	10.57	196524
2012-10-02	10.64	10.65	10.30	10.40	198708
2012-10-03	10.39	10.47	10.32	10.35	133152
2012-10-04	10.33	10.33	10.24	10.33	323922
2012-10-05	10.33	10.35	10.19	10.20	738348
2012-10-08	10.14	10.36	10.11	10.34	366246
2012-10-09	10.33	10.41	10.17	10.36	186342
2012-10-10	10.34	10.43	10.31	10.37	92148
2012-10-11	10.47	10.50	10.37	10.46	118290
2012-10-12	10.43	10.54	10.40	10.42	102726
2012-10-15	10.42	10.54	10.38	10.50	79410
2012-10-16	10.58	10.70	10.54	10.65	213906
2012-10-17	10.69	10.88	10.55	10.77	160524
2012-10-18	10.79	10.89	10.61	10.76	168204
2012-10-19	10.73	10.88	10.66	10.67	239376
2012-10-22	10.68	10.68	10.28	10.38	233058
2012-10-23	10.32	10.38	10.20	10.33	131118
2012-10-24	10.37	10.53	10.21	10.46	231072
2012-10-25	10.47	10.82	10.44	10.74	135300
2012-10-26	10.61	10.65	10.47	10.58	97590
2012-10-31	10.65	10.92	10.65	10.89	168402
2012-11-01	10.93	11.14	10.82	11.09	292920
2012-11-02	11.14	11.20	10.94	10.94	220074
2012-11-05	10.94	11.01	10.71	10.90	129030
2012-11-06	10.83	10.83	10.48	10.51	499998
2012-11-07	10.45	10.47	9.97	10.03	485118
2012-11-08	10.03	10.06	9.88	9.90	292824
2012-11-09	9.83	9.98	9.74	9.96	487872
2012-11-12	9.96	10.13	9.84	9.85	307470
2012-11-13	9.84	9.88	9.73	9.75	146676
2012-11-14	9.75	9.78	9.62	9.63	305688
2012-11-15	9.62	9.67	9.44	9.48	147558
2012-11-16	9.54	9.99	9.54	9.93	1668708
2012-11-19	10.05	10.28	9.93	10.04	654312
2012-11-20	10.04	10.19	10.02	10.08	305004
2012-11-21	10.12	10.24	10.07	10.23	296652
2012-11-23	10.28	10.32	10.13	10.17	200268
2012-11-26	10.06	10.24	10.06	10.18	198780
2012-11-27	10.14	10.40	10.13	10.13	360684
2012-11-28	10.12	10.41	10.12	10.38	271188
2012-11-29	10.48	10.65	10.47	10.54	124458
2012-11-30	10.58	10.58	10.43	10.54	214074
2012-12-03	10.73	10.88	10.57	10.65	256704
2012-12-04	10.63	10.79	10.51	10.73	575640
2012-12-05	10.74	10.74	10.57	10.61	147078
2012-12-06	10.58	10.74	10.48	10.51	225948
2012-12-07	10.56	10.61	10.35	10.48	112302
2012-12-10	10.50	10.54	10.44	10.48	74448
2012-12-11	10.58	10.58	10.33	10.46	238980
2012-12-12	10.50	10.60	10.41	10.57	294636
2012-12-13	10.61	10.82	10.50	10.56	701550
2012-12-14	10.52	10.69	10.41	10.48	125586
2012-12-17	10.55	10.63	10.46	10.57	167334
2012-12-18	10.59	10.83	10.56	10.83	132852
2012-12-19	10.82	10.82	10.66	10.68	129516
2012-12-20	10.69	10.69	10.53	10.68	448872
2012-12-21	10.64	10.72	10.58	10.68	586542
2012-12-24	10.67	10.83	10.55	10.83	64170
2012-12-26	10.82	10.82	10.48	10.61	180504
2012-12-27	10.65	10.72	10.51	10.67	235116
2012-12-28	10.66	10.90	10.66	10.74	253722
2012-12-31	10.78	11.13	10.64	11.08	268458
2013-01-02	11.30	11.62	11.17	11.52	542112
2013-01-03	11.50	11.57	11.43	11.50	173514
2013-01-04	11.57	11.66	11.49	11.64	132468
2013-01-07	11.56	11.59	11.40	11.44	415662
2013-01-08	11.37	11.48	11.34	11.44	179076
2013-01-09	11.46	11.60	11.42	11.57	113412
2013-01-10	11.62	11.62	11.43	11.49	124782
2013-01-11	11.50	11.50	10.96	11.30	146406
2013-01-14	11.29	11.29	11.14	11.19	102276
2013-01-15	11.12	11.17	11.01	11.07	371352
2013-01-16	11.08	11.14	11.00	11.04	592224
2013-01-17	11.11	11.11	10.99	11.08	219762
2013-01-18	11.09	11.14	11.03	11.08	336360
2013-01-22	11.09	11.13	10.98	11.04	257292
2013-01-23	11.00	11.07	10.98	11.03	149520
2013-01-24	11.04	11.09	10.96	11.00	435396
2013-01-25	11.08	11.12	10.95	11.04	88476
2013-01-28	11.08	11.13	10.93	11.03	139404
2013-01-29	10.98	11.05	10.90	10.98	307842
2013-01-30	10.96	11.03	10.66	10.67	185802
2013-01-31	10.69	10.83	10.67	10.78	258924
2013-02-01	10.75	11.05	10.73	11.04	151764
2013-02-04	11.00	11.09	10.81	10.89	761136
2013-02-05	10.91	11.11	10.91	11.00	386970
2013-02-06	10.95	11.08	10.94	11.04	118296
2013-02-07	11.05	11.10	10.99	11.04	449196
2013-02-08	11.08	11.29	11.06	11.10	242316
2013-02-11	11.08	11.17	11.05	11.10	689376
2013-02-12	11.08	11.29	11.02	11.07	382038
2013-02-13	11.05	11.17	10.99	11.10	303258
2013-02-14	11.04	11.16	11.00	11.02	286380
2013-02-15	11.09	11.13	10.96	11.03	336438
2013-02-19	11.07	11.11	11.03	11.06	206034
2013-02-20	11.06	11.09	10.94	10.98	381486
2013-02-21	11.01	11.07	10.92	10.95	79458
2013-02-22	11.02	11.07	10.96	11.06	161502
2013-02-25	11.02	11.06	10.92	10.97	285888
2013-02-26	11.03	11.03	10.60	10.79	759084
2013-02-27	10.81	11.14	10.81	11.02	315852
2013-02-28	10.98	11.08	10.90	11.00	433698
2013-03-01	10.90	11.05	10.90	10.98	285372
2013-03-04	10.94	11.03	10.86	10.96	284556
2013-03-05	10.99	11.01	10.86	10.93	347112
2013-03-06	10.93	10.93	10.81	10.91	522264
2013-03-07	10.87	10.99	10.82	10.91	788808
2013-03-08	10.99	10.99	10.88	10.94	1386114
2013-03-11	10.89	10.99	10.86	10.92	241536
2013-03-12	10.87	10.91	10.76	10.85	579444
2013-03-13	10.88	11.06	10.82	11.04	223770
2013-03-14	11.07	11.35	11.03	11.27	143166
2013-03-15	11.30	11.37	11.22	11.33	321228
2013-03-18	11.30	11.30	11.11	11.27	464694
2013-03-19	11.28	11.31	11.17	11.17	289818
2013-03-20	11.20	11.23	11.15	11.21	283872
2013-03-21	11.15	11.31	11.15	11.25	153522
2013-03-22	11.33	11.73	11.33	11.62	308088
2013-03-25	11.70	11.79	11.60	11.66	160614
2013-03-26	11.69	11.72	11.64	11.71	111660
2013-03-27	11.66	11.78	11.66	11.69	134910
2013-03-28	11.72	11.74	11.67	11.67	233820
2013-04-01	11.74	11.95	11.73	11.91	353100
2013-04-02	12.02	12.18	12.02	12.12	274482
2013-04-03	12.18	12.24	12.04	12.17	1323894
2013-04-04	12.23	12.23	12.08	12.11	170340
2013-04-05	11.93	12.08	11.83	11.97	129312
2013-04-08	12.00	12.00	11.87	11.95	88674
2013-04-09	11.94	11.97	11.60	11.61	318258
2013-04-10	11.78	12.37	11.76	12.13	293634
2013-04-11	12.13	12.17	12.00	12.03	185424
2013-04-12	12.00	12.23	11.94	12.16	115860
2013-04-15	12.12	12.17	11.62	11.68	257418
2013-04-16	11.75	11.87	11.68	11.86	276870
2013-04-17	11.72	11.98	11.44	11.54	211470
2013-04-18	11.52	11.56	11.38	11.49	210780
2013-04-19	11.66	12.20	11.63	12.03	286836
2013-04-22	12.00	12.14	11.63	11.90	216030
2013-04-23	11.95	12.07	11.84	12.03	280494
2013-04-24	11.99	12.14	11.91	12.14	454872
2013-04-25	12.27	12.27	11.97	12.19	523086
2013-04-26	12.18	12.48	12.14	12.39	394518
2013-04-29	12.42	12.63	12.38	12.59	206850
2013-04-30	12.52	12.76	12.48	12.74	363432
2013-05-01	12.71	12.71	12.50	12.58	460434
2013-05-02	12.66	13.16	12.66	13.04	432654
2013-05-03	13.24	13.39	13.08	13.34	775740
2013-05-06	13.26	13.26	12.84	12.98	336588
2013-05-07	12.96	13.18	12.96	13.11	112116
2013-05-08	13.05	13.10	12.83	13.03	295398
2013-05-09	12.99	13.11	12.93	12.97	228564
2013-05-10	13.02	13.14	12.88	13.00	173544
2013-05-13	13.00	13.06	12.84	13.02	218808
2013-05-14	12.99	13.30	13.00	13.23	149028
2013-05-15	13.16	13.40	13.11	13.35	284280
2013-05-16	13.44	13.58	13.42	13.53	389316
2013-05-17	13.56	13.67	13.41	13.60	147072
2013-05-20	13.52	13.67	13.38	13.50	124134
2013-05-21	13.54	13.67	13.45	13.65	129888
2013-05-22	13.62	13.93	13.50	13.64	234216
2013-05-23	13.50	13.73	13.46	13.73	257376
2013-05-24	13.70	13.81	13.49	13.72	193062
2013-05-28	13.90	14.07	13.54	14.02	354402
2013-05-29	13.98	14.02	13.79	13.83	562122
2013-05-30	13.83	14.11	13.72	13.98	400680
2013-05-31	13.89	14.40	13.89	13.99	355446
2013-06-03	13.83	13.83	13.37	13.71	531756
2013-06-04	13.69	13.83	13.51	13.64	181218
2013-06-05	13.57	13.62	13.44	13.54	124140
2013-06-06	13.56	13.58	13.38	13.53	299178
2013-06-07	13.58	13.82	13.52	13.65	151218
2013-06-10	13.65	13.81	13.60	13.74	138132
2013-06-11	13.65	13.77	13.47	13.51	209370
2013-06-12	13.64	13.64	13.20	13.23	129264
2013-06-13	13.28	13.52	13.10	13.36	207006
2013-06-14	13.37	13.43	13.26	13.32	112746
2013-06-17	13.40	13.48	13.16	13.21	193284
2013-06-18	13.26	13.63	13.21	13.59	249114
2013-06-19	13.55	13.66	13.37	13.37	87582
2013-06-20	13.23	13.33	13.12	13.16	134502
2013-06-21	13.22	13.36	13.05	13.07	569190
2013-06-24	12.98	12.98	12.71	12.76	208410
2013-06-25	12.83	13.03	12.74	12.99	217794
2013-06-26	13.14	13.21	13.01	13.10	87672
2013-06-27	13.22	13.28	13.12	13.25	110580
2013-06-28	13.18	13.37	13.13	13.14	2121660
2013-07-01	13.18	13.45	13.16	13.40	234252
2013-07-02	13.37	13.58	13.26	13.48	248028
2013-07-03	13.39	13.56	13.33	13.46	122004
2013-07-05	13.69	13.89	13.50	13.86	143772
2013-07-08	13.91	13.95	13.78	13.82	269712
2013-07-09	13.84	14.01	13.73	13.84	236856
2013-07-10	13.79	13.95	13.79	13.91	153636
2013-07-11	14.08	14.18	14.01	14.10	242058
2013-07-12	14.04	14.22	13.89	13.93	267684
2013-07-15	13.95	14.06	13.83	14.04	124842
2013-07-16	14.02	14.01	13.74	13.94	221436
2013-07-17	14.04	14.09	13.93	13.97	182094
2013-07-18	14.00	14.04	13.83	13.91	167610
2013-07-19	13.88	13.93	13.86	13.89	173538
2013-07-22	13.80	13.86	13.79	13.82	177060
2013-07-23	13.82	13.88	13.60	13.65	211686
2013-07-24	13.73	13.79	13.56	13.65	114864
2013-07-25	13.67	13.67	13.48	13.64	197208
2013-07-26	13.52	13.61	13.36	13.46	156048
2013-07-29	13.46	13.60	13.23	13.47	86610
2013-07-30	13.56	13.67	13.48	13.54	95814
2013-07-31	13.62	13.74	13.52	13.54	254838
2013-08-01	13.58	14.03	13.49	14.00	180852
2013-08-02	13.96	14.12	13.85	14.07	156930
2013-08-05	14.10	14.25	13.97	14.24	223776
2013-08-06	14.15	14.24	13.86	13.92	151092
2013-08-07	13.93	13.93	13.71	13.80	106854
2013-08-08	13.83	13.98	13.67	13.77	129558
2013-08-09	13.78	13.78	13.63	13.71	265260
2013-08-12	13.57	13.70	13.57	13.68	167874
2013-08-13	13.72	13.76	13.62	13.72	148128
2013-08-14	13.76	13.83	13.64	13.82	232638
2013-08-15	13.70	13.77	13.51	13.54	221292
2013-08-16	13.47	13.54	13.33	13.38	231570
2013-08-19	13.38	13.47	13.33	13.43	174660
2013-08-20	13.49	13.72	13.49	13.58	78660
2013-08-21	13.51	13.55	13.28	13.34	99282
2013-08-22	13.35	13.58	13.33	13.43	92952
2013-08-23	13.47	13.61	13.27	13.58	72912
2013-08-26	13.65	13.77	13.58	13.64	96768
2013-08-27	13.53	13.58	13.47	13.52	218682
2013-08-28	13.56	13.60	13.43	13.51	131922
2013-08-29	13.51	13.64	13.46	13.56	158826
2013-08-30	13.51	13.59	13.50	13.50	279402
2013-09-03	13.66	13.75	13.43	13.46	111744
2013-09-04	13.52	13.70	13.49	13.68	346776
2013-09-05	13.69	13.71	13.57	13.68	67602
2013-09-06	13.78	13.78	13.53	13.65	155550
2013-09-09	13.67	13.81	13.60	13.80	179844
2013-09-10	13.83	14.04	13.83	14.01	244254
2013-09-11	14.00	14.20	14.00	14.17	222486
2013-09-12	14.13	14.17	14.00	14.00	208062
2013-09-13	14.08	14.17	14.00	14.16	141408
2013-09-16	14.30	14.35	14.02	14.17	169740
2013-09-17	14.22	14.50	14.11	14.34	207396
2013-09-18	14.38	14.65	14.34	14.59	211320
2013-09-19	14.66	14.67	14.54	14.65	120918
2013-09-20	14.66	14.89	14.54	14.77	911184
2013-09-23	14.73	14.88	14.59	14.81	231426
2013-09-24	14.87	14.97	14.55	14.68	271314
2013-09-25	14.75	14.88	14.64	14.75	207714
2013-09-26	14.80	14.95	14.58	14.65	203406
2013-09-27	14.53	14.74	14.26	14.43	129444
2013-09-30	14.32	14.48	14.20	14.42	269280
2013-10-01	14.39	14.57	14.33	14.52	204618
2013-10-02	14.43	14.51	14.28	14.36	203028
2013-10-03	14.32	14.40	14.13	14.18	247518
2013-10-04	14.15	14.49	14.15	14.43	139938
2013-10-07	14.34	14.45	14.30	14.31	132438
2013-10-08	14.30	14.63	14.04	14.05	313086
2013-10-09	14.14	14.26	14.04	14.17	183312
2013-10-10	14.33	14.59	14.19	14.48	97572
2013-10-11	14.49	14.72	14.44	14.67	137262
2013-10-14	14.64	14.73	14.59	14.66	119958
2013-10-15	14.66	14.66	14.47	14.48	94404
2013-10-16	14.62	14.71	14.49	14.61	161952
2013-10-17	14.52	14.66	14.42	14.59	123294
2013-10-18	14.74	15.00	14.61	14.96	255486
2013-10-21	14.93	15.06	14.84	14.85	95466
2013-10-22	14.90	14.94	14.81	14.86	121692
2013-10-23	14.82	14.84	14.69	14.72	170922
2013-10-24	14.70	14.81	14.61	14.78	120258
2013-10-25	14.84	14.91	14.57	14.67	114912
2013-10-28	14.66	14.79	14.56	14.67	147942
2013-10-29	14.67	14.82	14.50	14.67	163494
2013-10-30	14.67	14.67	14.47	14.51	198804
2013-10-31	14.59	14.59	14.30	14.32	200460
2013-11-01	14.30	14.32	14.05	14.11	327786
2013-11-04	14.20	14.67	14.16	14.36	215568
2013-11-05	14.24	14.32	14.05	14.17	135744
2013-11-06	14.22	14.33	13.97	14.00	172278
2013-11-07	14.08	14.12	13.74	13.81	273912
2013-11-08	13.80	14.11	13.78	14.03	98952
2013-11-11	14.01	14.09	13.78	13.84	604098
2013-11-12	13.80	14.06	13.80	14.02	95100
2013-11-13	13.96	14.15	13.92	14.13	84774
2013-11-14	14.09	14.17	13.99	14.10	108030
2013-11-15	14.16	14.67	14.04	14.22	161670
2013-11-18	14.31	14.50	14.07	14.16	140700
2013-11-19	14.15	14.16	13.94	14.01	182640
2013-11-20	14.07	14.14	13.92	14.01	75852
2013-11-21	14.07	14.51	13.99	14.42	230328
2013-11-22	14.47	14.61	14.33	14.52	160452
2013-11-25	14.54	14.58	14.42	14.52	96318
2013-11-26	14.51	14.54	14.43	14.51	81108
2013-11-27	14.57	14.98	14.54	14.94	129960
2013-11-29	15.07	15.09	14.90	14.98	88662
2013-12-02	15.02	15.02	14.50	14.52	83316
2013-12-03	14.48	14.69	14.43	14.53	122508
2013-12-04	14.40	14.65	14.29	14.50	972840
2013-12-05	14.46	14.64	14.34	14.49	376482
2013-12-06	14.67	14.82	14.61	14.69	160638
2013-12-09	14.68	14.92	14.68	14.82	172536
2013-12-10	14.77	14.78	14.50	14.58	300936
2013-12-11	14.57	14.82	14.53	14.53	301020
2013-12-12	14.59	14.67	14.53	14.58	166704
2013-12-13	14.61	14.84	14.52	14.69	233004
2013-12-16	14.71	15.00	14.67	14.92	209688
2013-12-17	14.95	14.95	14.62	14.77	232986
2013-12-18	14.77	15.05	14.75	15.01	216024
2013-12-19	14.96	14.96	14.66	14.75	155952
2013-12-20	14.82	15.13	14.82	15.00	647994
2013-12-23	15.10	15.10	14.84	14.93	222012
2013-12-24	14.93	15.00	14.68	14.92	127746
2013-12-26	15.00	15.12	14.95	14.99	111600
2013-12-27	15.05	15.05	14.74	14.89	271680
2013-12-30	14.85	14.94	14.83	14.88	133368
2013-12-31	14.91	15.03	14.85	14.94	151962
2014-01-02	14.88	15.15	14.85	14.94	381636
2014-01-03	14.96	15.05	14.83	14.92	129840
2014-01-06	14.94	14.94	14.77	14.85	301086
2014-01-07	14.89	15.06	14.83	15.02	345168
2014-01-08	15.01	15.03	14.77	15.01	360102
2014-01-09	15.08	15.08	14.83	15.01	395706
2014-01-10	15.02	15.15	14.92	15.13	283590
2014-01-13	15.12	15.23	15.09	15.19	427998
2014-01-14	15.29	15.49	15.23	15.45	307908
2014-01-15	15.46	15.50	15.37	15.46	174648
2014-01-16	15.36	15.64	15.42	15.59	258360
2014-01-17	15.61	15.85	15.55	15.76	346470
2014-01-21	15.81	15.92	15.66	15.72	306726
2014-01-22	15.70	15.79	15.62	15.72	207402
2014-01-23	15.58	15.75	15.54	15.69	219486
2014-01-24	15.58	15.62	15.21	15.38	383628
2014-01-27	15.47	15.55	15.06	15.17	229332
2014-01-28	15.23	15.24	15.07	15.20	276540
2014-01-29	15.01	15.05	14.78	14.79	440712
2014-01-30	14.97	15.13	14.82	14.85	227334
2014-01-31	14.58	14.90	14.58	14.85	277008
2014-02-03	14.85	14.95	14.61	14.64	476850
2014-02-04	14.68	14.72	14.56	14.66	283098
2014-02-05	14.55	14.77	14.22	14.71	386250
2014-02-06	14.71	14.95	14.68	14.75	310014
2014-02-07	14.74	14.83	14.60	14.77	341322
2014-02-10	14.77	15.09	14.57	15.08	368478
2014-02-11	15.07	15.29	14.81	15.15	401454
2014-02-12	15.16	15.39	14.95	15.01	270408
2014-02-13	15.16	15.15	14.84	15.12	663942
2014-02-14	15.13	15.33	15.03	15.33	160248
2014-02-18	15.29	15.43	15.19	15.29	181854
2014-02-19	15.20	15.29	15.10	15.21	180342
2014-02-20	15.23	15.45	15.11	15.42	168612
2014-02-21	15.50	15.57	15.29	15.54	203136
2014-02-24	15.60	16.12	15.60	15.97	190446
2014-02-25	15.90	16.00	15.61	15.72	173766
2014-02-26	15.66	15.97	15.64	15.86	162252
2014-02-27	14.95	15.54	14.18	15.50	890658
2014-02-28	15.47	15.63	15.43	15.50	367368
2014-03-03	15.42	15.44	15.05	15.34	235356
2014-03-04	15.34	15.70	15.31	15.58	601398
2014-03-05	15.50	15.50	15.35	15.44	756210
2014-03-06	15.50	15.60	15.35	15.58	198786
2014-03-07	15.67	15.83	15.57	15.67	149292
2014-03-10	15.57	15.76	15.53	15.71	177528
2014-03-11	15.68	15.75	15.44	15.46	207258
2014-03-12	15.34	15.55	15.29	15.55	322014
2014-03-13	15.59	15.62	15.35	15.53	405360
2014-03-14	15.56	15.64	15.43	15.51	146520
2014-03-17	15.62	15.73	15.55	15.63	269472
2014-03-18	15.70	15.70	15.51	15.58	219438
2014-03-19	15.53	15.60	15.38	15.44	91998
2014-03-20	15.46	15.53	15.41	15.47	97578
2014-03-21	15.58	15.75	15.43	15.48	404550
2014-03-24	15.76	15.76	15.28	15.38	185238
2014-03-25	15.51	15.52	15.26	15.35	201402
2014-03-26	15.49	15.49	15.10	15.21	321480
2014-03-27	15.18	15.19	15.08	15.15	360828
2014-03-28	15.13	15.33	15.02	15.06	214158
2014-03-31	15.08	15.31	15.08	15.22	414492
2014-04-01	15.19	15.43	15.19	15.32	314448
2014-04-02	15.31	15.31	15.12	15.24	308664
2014-04-03	15.26	15.28	15.00	15.12	239184
2014-04-04	15.22	15.22	14.69	14.72	547464
2014-04-07	14.67	14.70	14.54	14.55	258546
2014-04-08	14.61	14.61	14.40	14.47	320604
2014-04-09	14.47	14.58	14.43	14.54	491292
2014-04-10	14.48	14.58	14.18	14.29	611898
2014-04-11	14.18	14.40	14.18	14.25	262410
2014-04-14	14.32	14.38	14.17	14.24	313032
2014-04-15	14.33	14.43	14.12	14.33	330564
2014-04-16	14.39	14.50	14.29	14.36	250050
2014-04-17	14.36	14.63	14.25	14.53	657984
2014-04-21	14.51	14.63	14.45	14.55	338238
2014-04-22	14.56	14.81	14.52	14.68	192498
2014-04-23	14.79	14.85	14.46	14.64	340242
2014-04-24	14.71	14.71	14.36	14.55	386760
2014-04-25	14.49	14.56	14.28	14.36	466044
2014-04-28	14.45	14.54	14.33	14.52	649428
2014-04-29	14.54	14.71	14.44	14.50	636714
2014-04-30	14.45	14.68	14.37	14.63	554766
2014-05-01	14.59	14.74	14.42	14.64	550692
2014-05-02	14.68	14.79	14.57	14.68	638676
2014-05-05	14.62	14.75	14.62	14.71	330228
2014-05-06	14.64	14.75	14.55	14.64	445980
2014-05-07	14.58	14.70	14.45	14.63	681654
2014-05-08	14.52	14.68	14.35	14.46	434802
2014-05-09	14.36	14.53	14.28	14.40	393372
2014-05-12	14.46	14.79	14.46	14.61	349524
2014-05-13	14.88	14.88	14.39	14.43	453276
2014-05-14	14.41	14.47	14.26	14.34	597612
2014-05-15	14.29	14.29	13.95	14.19	751410
2014-05-16	14.16	14.30	14.01	14.26	272748
2014-05-19	14.17	14.36	14.16	14.23	167256
2014-05-20	14.15	14.22	14.00	14.08	353802
2014-05-21	14.09	14.22	14.04	14.16	200682
2014-05-22	14.15	14.23	14.11	14.13	239496
2014-05-23	14.18	14.26	14.07	14.20	255258
2014-05-27	14.32	14.41	14.17	14.40	281490
2014-05-28	14.37	14.37	14.00	14.25	504066
2014-05-29	14.34	14.35	14.09	14.27	254232
2014-05-30	14.34	14.46	14.20	14.36	413958
2014-06-02	14.42	14.43	14.24	14.36	270960
2014-06-03	14.35	14.46	14.23	14.36	511212
2014-06-04	14.35	14.52	14.27	14.47	330318
2014-06-05	14.52	14.77	14.38	14.70	491568
2014-06-06	14.79	15.04	14.70	14.88	370470
2014-06-09	14.85	14.92	14.71	14.84	497832
2014-06-10	14.78	14.86	14.75	14.84	226338
2014-06-11	14.76	14.85	14.67	14.84	163566
2014-06-12	14.77	14.77	14.70	14.72	206376
2014-06-13	14.79	15.04	14.63	14.94	364374
2014-06-16	14.89	14.89	14.66	14.84	221976
2014-06-17	14.79	14.98	14.69	14.91	240300
2014-06-18	14.88	14.98	14.77	14.92	150024
2014-06-19	14.93	15.03	14.73	14.91	135930
2014-06-20	15.00	15.00	14.70	14.79	613674
2014-06-23	14.81	14.86	14.51	14.85	196566
2014-06-24	14.85	15.01	14.68	14.80	367518
2014-06-25	14.75	14.91	14.75	14.90	212292
2014-06-26	14.87	14.90	14.81	14.85	198258
2014-06-27	14.82	15.03	14.75	15.03	1466184
2014-06-30	14.94	15.02	14.79	15.02	447864
2014-07-01	15.04	15.33	14.98	15.21	607008
2014-07-02	15.17	15.34	15.13	15.21	257814
2014-07-03	15.20	15.27	15.07	15.23	186366
2014-07-07	15.14	15.17	15.00	15.00	222822
2014-07-08	15.02	14.96	14.80	14.88	245286
2014-07-09	14.89	14.98	14.78	14.98	157278
2014-07-10	14.79	14.92	14.76	14.88	359988
2014-07-11	14.84	14.97	14.72	14.91	195168
2014-07-14	15.04	15.12	14.83	14.86	164946
2014-07-15	14.91	14.94	14.83	14.84	230280
2014-07-16	14.93	14.93	14.79	14.81	219360
2014-07-17	14.71	14.75	14.64	14.65	350856
2014-07-18	14.60	14.75	14.59	14.61	552570
2014-07-21	14.57	14.68	14.47	14.67	315432
2014-07-22	14.74	14.75	14.64	14.69	133038
2014-07-23	14.68	14.72	14.59	14.65	177930
2014-07-24	14.70	14.68	14.50	14.52	459684
2014-07-25	14.41	14.50	14.33	14.38	241476
2014-07-28	14.42	14.45	14.28	14.39	492138
2014-07-29	14.38	14.49	14.33	14.42	260820
2014-07-30	14.42	14.58	14.38	14.49	422874
2014-07-31	14.45	14.76	14.37	14.42	795954
2014-08-01	14.49	14.83	14.49	14.78	617334
2014-08-04	14.81	14.95	14.79	14.91	410322
2014-08-05	14.90	15.17	14.90	15.12	733998
2014-08-06	15.09	15.19	14.99	15.14	292884
2014-08-07	15.14	15.25	15.07	15.16	318876
2014-08-08	15.15	15.22	15.09	15.19	257430
2014-08-11	15.21	15.25	15.13	15.23	277068
2014-08-12	15.16	15.25	15.11	15.23	185526
2014-08-13	15.25	15.25	15.17	15.20	318264
2014-08-14	15.20	15.30	15.20	15.23	224322
2014-08-15	15.25	15.30	15.16	15.27	418056
2014-08-18	15.33	15.47	15.29	15.46	289122
2014-08-19	15.50	15.59	15.39	15.45	120792
2014-08-20	15.38	15.46	15.33	15.42	173496
2014-08-21	15.35	15.46	15.30	15.40	167028
2014-08-22	15.37	15.43	15.30	15.35	121326
2014-08-25	15.40	15.50	15.30	15.37	164106
2014-08-26	15.34	15.53	15.34	15.50	196170
2014-08-27	15.49	15.56	15.46	15.50	166176
2014-08-28	15.42	15.74	15.41	15.67	268014
2014-08-29	15.67	15.78	15.61	15.70	261060
2014-09-02	15.75	16.00	15.74	15.90	718914
2014-09-03	15.89	16.00	15.89	15.92	256842
2014-09-04	15.91	16.17	15.91	16.09	405984
2014-09-05	16.01	16.17	15.35	16.17	485826
2014-09-08	16.17	16.24	16.01	16.08	312066
2014-09-09	16.02	16.02	15.91	16.00	148272
2014-09-10	15.96	16.01	15.92	15.99	191322
2014-09-11	15.89	16.06	15.89	16.03	259872
2014-09-12	16.03	16.26	15.77	16.13	477924
2014-09-15	16.11	16.11	15.95	16.00	227226
2014-09-16	15.98	16.08	15.95	16.05	193938
2014-09-17	16.03	16.26	15.95	16.17	452994
2014-09-18	16.23	16.54	16.04	16.33	389394
2014-09-19	16.36	16.40	16.05	16.14	604650
2014-09-22	16.13	16.18	15.95	16.16	179688
2014-09-23	16.13	16.29	16.04	16.10	268410
2014-09-24	16.12	16.22	16.08	16.12	161550
2014-09-25	16.09	16.12	16.02	16.02	170196
2014-09-26	16.03	16.21	16.01	16.18	225654
2014-09-29	16.04	16.23	16.00	16.17	251694
2014-09-30	16.21	16.30	16.15	16.25	480282
2014-10-01	16.23	16.29	16.05	16.17	487680
2014-10-02	16.19	16.34	16.17	16.33	476724
2014-10-03	16.43	16.63	16.23	16.50	635226
2014-10-06	16.56	16.57	16.33	16.34	156036
2014-10-07	16.24	16.33	16.10	16.17	811944
2014-10-08	16.18	16.46	16.17	16.44	345210
2014-10-09	16.46	16.47	16.12	16.17	296220
2014-10-10	16.09	16.23	15.97	15.98	367446
2014-10-13	16.00	16.00	15.76	15.77	391740
2014-10-14	15.82	15.95	15.55	15.66	603144
2014-10-15	15.53	15.92	15.46	15.79	404136
2014-10-16	15.64	15.98	15.64	15.90	286902
2014-10-17	16.07	16.07	15.80	15.90	264318
2014-10-20	15.84	16.25	15.84	16.25	212136
2014-10-21	16.38	16.67	16.29	16.50	289002
2014-10-22	16.50	16.59	16.41	16.42	291894
2014-10-23	16.50	16.65	16.27	16.54	268422
2014-10-24	16.50	16.60	16.43	16.53	169734
2014-10-27	16.43	16.67	16.42	16.62	214446
2014-10-28	16.75	17.19	16.60	17.15	871140
2014-10-29	17.27	17.28	17.08	17.16	474966
2014-10-30	16.81	17.17	16.38	17.00	655572
2014-10-31	17.24	17.25	16.90	17.00	514764
2014-11-03	16.97	17.16	16.91	17.00	464418
2014-11-04	16.94	17.09	16.84	16.89	373710
2014-11-05	16.97	17.12	16.39	17.10	296376
2014-11-06	17.04	17.37	17.04	17.35	327648
2014-11-07	17.32	17.34	17.11	17.34	228114
2014-11-10	17.29	17.42	17.18	17.41	141696
2014-11-11	17.37	17.43	17.23	17.41	260280
2014-11-12	17.34	17.48	17.21	17.43	190962
2014-11-13	17.50	17.59	17.00	17.06	524382
2014-11-14	16.92	17.23	16.62	16.67	935448
2014-11-17	16.67	16.72	16.16	16.16	724950
2014-11-18	16.23	16.34	16.09	16.21	624300
2014-11-19	16.17	16.33	15.96	16.24	292794
2014-11-20	16.16	16.38	16.04	16.34	339690
2014-11-21	16.53	16.54	16.22	16.24	321732
2014-11-24	16.30	16.40	16.19	16.28	251382
2014-11-25	16.32	16.41	15.94	16.02	619254
2014-11-26	16.07	16.22	15.83	16.09	1098522
2014-11-28	16.03	16.35	16.03	16.05	335256
2014-12-01	16.05	16.15	15.81	15.97	375276
2014-12-02	16.04	16.42	15.98	16.33	1505406
2014-12-03	16.18	16.27	16.02	16.11	510192
2014-12-04	16.16	16.28	15.93	16.02	292812
2014-12-05	16.00	16.19	15.98	16.03	264570
2014-12-08	16.04	16.05	15.60	15.65	277590
2014-12-09	15.51	15.73	15.35	15.66	324258
2014-12-10	15.59	15.73	15.46	15.51	232536
2014-12-11	15.60	15.86	15.52	15.66	604020
2014-12-12	15.52	15.61	15.40	15.42	230904
2014-12-15	15.48	15.50	15.21	15.28	284466
2014-12-16	15.31	15.47	15.25	15.29	271860
2014-12-17	15.24	15.63	15.14	15.58	255216
2014-12-18	15.71	15.71	15.38	15.62	287298
2014-12-19	15.59	15.65	15.41	15.59	735024
2014-12-22	15.56	15.79	15.45	15.75	298764
2014-12-23	15.83	15.99	15.50	15.87	114090
2014-12-24	15.88	15.96	15.71	15.85	86916
2014-12-26	15.94	16.06	15.83	15.96	97224
2014-12-29	15.95	16.26	15.86	16.05	230658
2014-12-30	15.97	16.14	15.89	15.94	85368
2014-12-31	15.94	16.08	15.80	15.88	289710
2015-01-02	15.92	15.92	15.47	15.58	231870
2015-01-05	15.54	15.74	15.43	15.52	190656
2015-01-06	15.51	15.54	15.09	15.24	273222
2015-01-07	15.36	15.62	15.31	15.60	257136
2015-01-08	15.75	15.99	15.61	15.81	356904
2015-01-09	15.85	15.87	15.63	15.74	257562
2015-01-12	15.73	15.83	15.55	15.66	297042
2015-01-13	15.76	16.06	15.45	15.74	372594
2015-01-14	15.60	15.92	15.59	15.89	231660
2015-01-15	15.92	16.06	15.75	15.96	446076
2015-01-16	15.89	16.25	15.86	16.25	403230
2015-01-20	16.23	16.62	15.71	15.92	463188
2015-01-21	15.90	16.05	15.83	15.93	160446
2015-01-22	16.04	16.43	15.92	16.34	300594
2015-01-23	16.31	16.45	16.21	16.37	271512
2015-01-26	16.41	16.52	16.23	16.27	180822
2015-01-27	16.10	16.14	15.94	16.09	207054
2015-01-28	16.19	16.09	15.77	15.94	268764
2015-01-29	15.93	16.17	15.80	16.15	176232
2015-01-30	16.03	16.24	15.71	15.83	428466
2015-02-02	15.83	15.95	15.50	15.95	228420
2015-02-03	15.94	16.29	15.82	16.15	421206
2015-02-04	16.13	16.49	16.13	16.40	434202
2015-02-05	16.49	16.54	16.34	16.42	302886
2015-02-06	16.42	16.48	16.21	16.26	134658
2015-02-09	16.18	16.30	15.98	16.01	197226
2015-02-10	16.09	16.28	15.89	16.21	146814
2015-02-11	16.24	16.26	15.93	16.02	224478
2015-02-12	16.04	16.13	15.96	16.08	166116
2015-02-13	16.12	16.26	16.03	16.23	148662
2015-02-17	16.23	16.50	16.23	16.49	298170
2015-02-18	16.49	16.94	16.45	16.86	562602
2015-02-19	17.70	17.70	16.90	17.27	339564
2015-02-20	17.31	17.33	17.17	17.33	611616
2015-02-23	17.23	17.36	17.18	17.34	559128
2015-02-24	17.30	17.43	17.25	17.33	229020
2015-02-25	17.26	17.63	17.26	17.57	315552
2015-02-26	17.60	18.04	17.03	17.90	436590
2015-02-27	17.82	18.44	17.36	18.31	601836
2015-03-02	18.17	18.52	18.01	18.51	555606
2015-03-03	18.48	18.48	18.26	18.33	606876
2015-03-04	18.14	18.67	18.12	18.54	444996
2015-03-05	18.56	18.61	18.33	18.38	299286
2015-03-06	18.28	18.48	18.17	18.37	348342
2015-03-09	18.34	18.72	18.34	18.44	243576
2015-03-10	18.33	18.43	18.03	18.20	502836
2015-03-11	18.27	18.40	18.07	18.33	612252
2015-03-12	18.46	18.71	18.39	18.64	395628
2015-03-13	18.68	18.85	18.25	18.75	414492
2015-03-16	18.87	18.87	18.40	18.62	353202
2015-03-17	18.69	18.70	18.50	18.58	359490
2015-03-18	18.53	18.54	18.21	18.54	434622
2015-03-19	18.55	18.60	18.39	18.56	300210
2015-03-20	18.64	18.80	18.46	18.75	504072
2015-03-23	18.74	19.00	18.66	18.83	325824
2015-03-24	18.89	19.16	18.72	19.02	213660
2015-03-25	19.00	19.00	18.78	18.83	380226
2015-03-26	18.83	19.04	18.69	18.91	294228
2015-03-27	18.98	19.00	18.84	18.91	763686
2015-03-30	18.94	19.17	18.87	19.02	266394
2015-03-31	19.02	19.21	18.96	19.16	352686
2015-04-01	19.06	19.32	19.01	19.16	1015062
2015-04-02	19.25	19.53	19.21	19.43	523086
2015-04-06	19.28	19.46	19.18	19.27	360486
2015-04-07	19.23	19.37	18.86	18.92	601182
2015-04-08	18.92	19.17	18.86	19.12	473370
2015-04-09	19.07	19.27	18.97	19.16	335142
2015-04-10	19.27	19.41	19.16	19.30	263190
2015-04-13	19.26	19.38	19.06	19.12	245796
2015-04-14	19.08	19.13	18.84	19.03	291018
2015-04-15	19.07	19.25	18.99	19.09	296976
2015-04-16	19.07	19.11	18.92	18.98	152136
2015-04-17	18.86	18.92	18.66	18.85	309144
2015-04-20	18.96	19.19	18.73	19.15	319290
2015-04-21	19.26	19.34	19.05	19.26	195660
2015-04-22	19.25	19.25	19.03	19.14	155118
2015-04-23	19.07	19.14	18.90	19.03	383826
2015-04-24	19.04	19.07	18.93	19.01	509076
2015-04-27	18.98	19.10	18.71	18.94	817098
2015-04-28	19.16	20.96	19.01	19.96	1621440
2015-04-29	19.79	20.06	19.65	19.65	465036
2015-04-30	19.55	20.00	19.49	19.86	567966
2015-05-01	19.97	20.24	19.61	20.02	371538
2015-05-04	20.09	20.48	20.08	20.27	362658
2015-05-05	20.17	20.32	20.01	20.06	371472
2015-05-06	20.17	20.18	19.87	19.98	267768
2015-05-07	20.03	20.42	19.93	20.26	353544
2015-05-08	20.41	20.51	19.98	20.35	371868
2015-05-11	20.24	20.42	20.18	20.32	295332
2015-05-12	20.31	20.41	20.06	20.28	176766
2015-05-13	20.28	20.33	19.92	20.25	478680
2015-05-14	20.25	20.54	20.19	20.35	387450
2015-05-15	20.37	20.51	20.19	20.21	239298
2015-05-18	20.22	20.55	20.11	20.38	235614
2015-05-19	20.47	20.64	20.31	20.56	178644
2015-05-20	20.53	20.61	20.42	20.51	172764
2015-05-21	20.59	20.79	20.50	20.65	268764
2015-05-22	20.67	20.74	20.45	20.52	343344
2015-05-26	20.53	20.53	20.12	20.39	280830
2015-05-27	20.48	20.91	20.33	20.85	235944
2015-05-28	20.80	21.03	20.65	20.87	319140
2015-05-29	20.93	20.94	20.57	20.78	506256
2015-06-01	20.89	20.99	20.58	20.83	426540
2015-06-02	20.78	20.92	20.65	20.73	320436
2015-06-03	20.82	21.50	20.65	21.43	516558
2015-06-04	21.30	21.42	20.89	20.95	200226
2015-06-05	20.99	21.14	20.87	21.05	159504
2015-06-08	20.95	21.04	20.71	20.78	121098
2015-06-09	20.86	20.86	20.42	20.65	483828
2015-06-10	20.75	21.07	20.63	20.83	506928
2015-06-11	20.83	21.17	20.72	21.02	420144
2015-06-12	20.96	21.22	20.87	21.12	194754
2015-06-15	21.05	21.05	20.68	20.85	332676
2015-06-16	20.86	21.19	20.84	20.97	293580
2015-06-17	20.92	21.10	20.84	20.90	180444
2015-06-18	21.02	21.49	20.94	21.31	367770
2015-06-19	21.40	21.40	20.94	21.06	513534
2015-06-22	21.14	21.16	20.81	20.91	219936
2015-06-23	21.01	21.02	20.61	20.98	243546
2015-06-24	20.86	20.97	20.62	20.65	218514
2015-06-25	20.65	20.92	20.52	20.79	214986
2015-06-26	20.88	21.16	20.86	21.11	1170672
2015-06-29	20.94	21.10	20.49	20.54	262938
2015-06-30	20.65	21.11	20.59	20.84	266592
2015-07-01	20.98	21.21	20.83	21.08	265374
2015-07-02	21.02	21.13	20.69	20.81	228390
2015-07-06	20.62	21.12	20.46	21.09	182430
2015-07-07	21.09	21.16	20.78	21.09	337056
2015-07-08	20.90	21.19	20.47	20.61	359298
2015-07-09	20.75	21.01	20.66	20.84	222762
2015-07-10	20.96	21.33	20.96	21.29	194952
2015-07-13	21.33	21.75	21.32	21.66	283428
2015-07-14	21.57	21.83	21.36	21.66	354414
2015-07-15	21.63	21.94	21.51	21.79	251274
2015-07-16	21.95	22.11	21.72	21.75	405276
2015-07-17	21.76	21.89	21.36	21.55	233490
2015-07-20	21.52	21.68	21.41	21.53	372276
2015-07-21	21.50	21.71	21.39	21.47	236832
2015-07-22	21.49	21.61	21.29	21.45	197586
2015-07-23	21.45	21.68	20.93	21.06	221304
2015-07-24	21.09	21.18	20.70	20.91	322914
2015-07-27	20.74	20.83	20.41	20.60	326844
2015-07-28	20.65	20.88	20.44	20.81	300336
2015-07-29	20.76	20.97	20.62	20.84	274362
2015-07-30	20.82	22.44	19.72	22.00	1355208
2015-07-31	22.12	22.58	21.85	22.51	451128
2015-08-03	22.51	23.33	22.40	23.25	667092
2015-08-04	23.32	23.70	23.22	23.32	617358
2015-08-05	23.37	23.89	23.29	23.49	539196
2015-08-06	23.57	23.57	23.17	23.29	384996
2015-08-07	23.14	23.33	23.11	23.25	337806
2015-08-10	23.30	23.60	22.95	23.02	502236
2015-08-11	22.87	22.98	22.80	22.92	376278
2015-08-12	22.72	22.79	22.33	22.65	379602
2015-08-13	22.53	22.85	22.52	22.60	331164
2015-08-14	22.55	22.72	22.30	22.64	259446
2015-08-17	22.58	22.98	22.50	22.97	640758
2015-08-18	23.07	23.26	22.98	23.09	521304
2015-08-19	22.96	23.13	22.62	22.79	286344
2015-08-20	22.60	22.73	22.17	22.27	564252
2015-08-21	21.91	22.58	21.84	22.40	544032
2015-08-24	21.40	22.32	20.93	21.70	613614
2015-08-25	22.32	22.32	21.66	21.69	447624
2015-08-26	22.19	22.34	21.63	22.26	419748
2015-08-27	22.33	22.63	22.04	22.30	357990
2015-08-28	22.15	22.38	22.02	22.25	896970
2015-08-31	22.30	22.40	21.83	22.15	580530
2015-09-01	21.85	22.23	21.82	21.84	1129560
2015-09-02	22.08	22.57	21.90	22.16	585864
2015-09-03	22.27	22.27	21.96	22.11	920148
2015-09-04	21.89	22.38	21.89	22.26	431226
2015-09-08	22.75	23.08	22.28	23.04	510216
2015-09-09	23.20	23.20	22.70	22.85	372438
2015-09-10	22.80	23.08	22.80	22.88	302586
2015-09-11	22.72	23.22	22.72	23.13	186024
2015-09-14	23.30	23.30	23.01	23.02	351384
2015-09-15	23.16	23.27	22.93	23.06	292422
2015-09-16	23.01	23.12	22.96	23.08	226602
2015-09-17	23.02	23.31	22.93	23.17	489078
2015-09-18	22.90	23.01	22.54	22.60	496602
2015-09-21	22.76	23.13	22.67	22.98	377268
2015-09-22	22.73	22.83	22.60	22.62	207330
2015-09-23	22.79	22.79	22.46	22.50	303126
2015-09-24	22.38	22.78	22.36	22.73	215094
2015-09-25	22.85	22.94	22.31	22.35	321414
2015-09-28	22.29	22.30	21.94	21.98	226182
2015-09-29	22.06	22.06	21.68	21.78	218106
2015-09-30	22.01	22.35	21.92	22.30	561786
2015-10-01	22.31	22.46	22.06	22.40	477198
2015-10-02	22.28	22.76	21.79	22.73	478902
2015-10-05	22.83	23.31	22.83	23.15	342570
2015-10-06	23.00	23.09	22.68	22.85	337038
2015-10-07	22.93	23.15	22.78	23.15	446718
2015-10-08	23.05	23.25	22.80	23.13	416604
2015-10-09	23.25	23.50	23.25	23.32	325752
2015-10-12	23.33	23.38	23.22	23.33	307308
2015-10-13	23.21	23.40	23.06	23.10	259380
2015-10-14	23.23	23.30	22.89	22.89	305016
2015-10-15	22.99	23.23	22.76	23.19	295872
2015-10-16	23.23	23.30	23.12	23.25	380928
2015-10-19	23.14	23.50	23.10	23.27	231864
2015-10-20	23.28	23.38	23.17	23.35	127440
2015-10-21	23.37	23.37	22.99	23.08	232650
2015-10-22	23.18	23.67	23.18	23.50	502038
2015-10-23	23.64	24.08	23.51	24.03	460218
2015-10-26	24.07	24.13	23.91	23.95	404244
2015-10-27	23.92	23.92	23.22	23.33	399282
2015-10-28	23.40	23.70	23.24	23.62	738576
2015-10-29	25.50	25.50	24.11	24.33	901776
2015-10-30	24.39	24.50	23.90	24.47	704700
2015-11-02	24.43	24.84	24.39	24.76	418932
2015-11-03	24.66	24.75	24.40	24.49	434820
2015-11-04	24.54	24.67	24.35	24.56	372702
2015-11-05	24.60	24.75	24.43	24.65	282462
2015-11-06	24.57	25.23	24.42	25.23	529488
2015-11-09	25.28	25.33	24.74	24.93	386532
2015-11-10	25.14	25.29	24.72	24.93	509988
2015-11-11	25.02	25.18	24.60	24.63	268260
2015-11-12	24.49	24.82	24.46	24.53	209952
2015-11-13	24.44	24.87	24.27	24.33	391926
2015-11-16	24.26	24.50	24.20	24.45	667062
2015-11-17	24.49	24.59	24.08	24.17	318450
2015-11-18	24.18	24.44	24.01	24.24	267582
2015-11-19	24.35	24.35	23.92	24.06	211338
2015-11-20	24.30	24.70	24.23	24.30	360564
2015-11-23	24.22	24.61	24.22	24.43	267456
2015-11-24	24.43	24.54	24.12	24.48	166848
2015-11-25	24.52	24.74	24.30	24.47	306912
2015-11-27	24.53	24.60	24.42	24.45	122634
2015-11-30	24.57	24.81	24.33	24.49	303246
2015-12-01	24.55	24.67	24.24	24.58	579744
2015-12-02	24.37	24.61	24.18	24.27	584832
2015-12-03	24.24	24.60	23.97	24.07	565464
2015-12-04	24.01	24.30	23.94	24.11	324270
2015-12-07	24.15	24.53	23.85	23.92	369492
2015-12-08	23.75	23.99	23.48	23.58	384402
2015-12-09	23.56	23.86	23.22	23.29	395652
2015-12-10	23.29	23.43	23.04	23.25	425904
2015-12-11	22.99	23.14	22.59	22.71	823932
2015-12-14	22.72	22.96	22.46	22.62	455268
2015-12-15	22.74	23.07	22.45	22.68	286902
2015-12-16	22.72	23.37	22.59	23.24	654048
2015-12-17	23.33	23.50	23.02	23.21	508050
2015-12-18	23.08	23.10	22.20	22.48	2166666
2015-12-21	22.62	22.95	22.55	22.90	458298
2015-12-22	22.92	23.29	22.53	23.28	602370
2015-12-23	23.37	23.66	23.16	23.51	437634
2015-12-24	23.47	23.66	23.46	23.51	128472
2015-12-28	23.48	23.74	23.26	23.56	217908
2015-12-29	23.65	23.86	23.38	23.67	325848
2015-12-30	23.70	23.92	23.50	23.85	305760
2015-12-31	23.69	23.99	23.55	23.58	358590
2016-01-04	23.30	23.30	22.57	22.67	518898
2016-01-05	22.78	23.17	22.66	23.13	423540
2016-01-06	22.85	23.64	22.85	23.51	1054074
2016-01-07	23.10	23.54	22.99	23.11	686082
2016-01-08	23.09	23.53	22.54	23.10	514002
2016-01-11	23.09	23.38	23.08	23.27	429060
2016-01-12	23.37	23.51	23.04	23.29	478104
2016-01-13	23.34	23.50	22.67	22.77	905376
2016-01-14	22.82	23.58	22.64	23.46	518574
2016-01-15	22.88	23.42	22.64	23.12	779508
2016-01-19	23.34	23.45	22.98	23.33	563022
2016-01-20	23.03	23.05	21.90	22.45	665076
2016-01-21	22.58	22.59	21.96	22.05	615948
2016-01-22	22.33	23.31	22.25	22.55	540876
2016-01-25	22.39	22.57	22.07	22.23	411006
2016-01-26	22.30	22.74	22.24	22.70	393498
2016-01-27	22.57	23.00	22.26	22.34	400152
2016-01-28	22.61	22.90	22.20	22.30	405768
2016-01-29	22.31	23.07	22.20	23.02	436818
2016-02-01	22.91	23.38	22.70	23.14	262944
2016-02-02	23.00	23.37	22.31	22.48	377766
2016-02-03	22.59	22.59	21.73	22.06	312468
2016-02-04	22.03	22.18	21.84	21.94	453312
2016-02-05	21.85	21.87	20.91	21.08	556278
2016-02-08	20.97	21.17	20.26	20.96	534666
2016-02-09	20.72	21.33	20.35	20.99	562692
2016-02-10	21.10	21.86	20.84	21.14	456906
2016-02-11	20.79	20.99	20.46	20.83	193770
2016-02-12	21.08	22.32	21.08	21.91	674856
2016-02-16	22.35	22.48	21.92	22.11	432798
2016-02-17	22.31	22.65	21.97	22.00	509766
2016-02-18	21.96	22.23	21.73	21.97	252270
2016-02-19	21.88	22.49	21.88	22.40	410028
2016-02-22	22.54	22.87	22.37	22.44	359196
2016-02-23	22.33	22.65	21.83	21.86	390780
2016-02-24	21.56	22.15	21.07	21.80	546282
2016-02-25	23.38	23.38	22.22	22.83	742440
2016-02-26	22.92	23.29	22.42	22.76	490992
2016-02-29	22.91	22.91	22.47	22.60	654654
2016-03-01	22.73	23.00	22.67	22.83	620952
2016-03-02	22.77	22.99	22.64	22.83	465414
2016-03-03	22.70	23.15	22.66	23.06	447000
2016-03-04	23.15	23.15	22.62	22.86	415332
2016-03-07	22.92	23.00	22.67	22.88	600948
2016-03-08	22.84	23.33	22.77	22.88	558282
2016-03-09	23.13	23.55	22.95	23.50	494598
2016-03-10	23.56	23.69	23.17	23.44	409884
2016-03-11	23.55	24.00	23.34	23.99	567318
2016-03-14	23.89	24.02	23.53	23.60	454770
2016-03-15	23.50	23.83	23.21	23.21	468336
2016-03-16	23.09	23.66	23.09	23.57	315030
2016-03-17	23.49	23.90	23.12	23.81	384924
2016-03-18	23.97	24.17	23.70	24.17	854202
2016-03-21	24.06	24.09	23.65	23.85	403584
2016-03-22	23.67	24.12	23.61	24.01	430686
2016-03-23	23.89	23.96	23.69	23.72	482304
2016-03-24	23.64	23.90	23.44	23.90	377262
2016-03-28	23.82	24.06	23.82	23.93	85626
2016-03-29	24.10	24.66	24.10	24.60	677982
2016-03-30	24.63	24.67	24.43	24.57	504714
2016-03-31	24.50	24.70	24.35	24.57	542550
2016-04-01	24.49	24.84	24.06	24.67	436566
2016-04-04	24.68	24.72	24.26	24.62	412494
2016-04-05	24.38	24.67	24.23	24.24	371718
2016-04-06	24.26	24.53	24.19	24.52	460500
2016-04-07	24.42	24.60	23.57	24.25	436284
2016-04-08	24.41	24.60	24.11	24.31	192258
2016-04-11	24.39	24.40	23.94	24.05	308874
2016-04-12	24.12	24.44	24.02	24.42	439914
2016-04-13	24.48	24.74	24.38	24.65	376842
2016-04-14	24.59	24.65	24.41	24.46	193254
2016-04-15	24.32	24.66	24.30	24.50	331290
2016-04-18	24.49	24.54	24.31	24.42	309534
2016-04-19	24.39	24.64	24.36	24.49	366750
2016-04-20	24.45	24.50	24.32	24.32	163092
2016-04-21	24.37	24.37	24.03	24.19	346554
2016-04-22	24.14	24.27	23.85	24.09	326574
2016-04-25	24.02	24.32	23.90	24.17	251844
2016-04-26	24.15	24.37	24.11	24.34	304176
2016-04-27	24.28	24.50	23.60	24.03	374424
2016-04-28	24.33	24.33	23.72	23.74	373002
2016-04-29	23.33	23.49	22.28	22.36	1287006
2016-05-02	22.33	22.40	21.94	21.96	891654
2016-05-03	21.75	21.81	21.27	21.41	624012
2016-05-04	21.63	21.72	21.20	21.21	410736
2016-05-05	21.30	21.38	21.03	21.24	456072
2016-05-06	21.29	21.61	21.24	21.54	600906
2016-05-09	21.67	22.13	21.61	22.08	990444
2016-05-10	22.09	22.50	21.97	22.20	714894
2016-05-11	22.15	22.15	21.92	22.05	653556
2016-05-12	22.10	22.33	21.98	22.19	785268
2016-05-13	22.17	22.27	21.89	22.14	583812
2016-05-16	22.16	22.28	21.71	21.75	571002
2016-05-17	21.67	21.93	21.07	21.25	785706
2016-05-18	21.18	21.55	20.34	21.32	271128
2016-05-19	21.17	21.63	20.84	20.85	856194
2016-05-20	20.87	21.10	20.78	20.83	664326
2016-05-23	20.80	20.97	20.69	20.84	646902
2016-05-24	21.02	21.23	20.97	21.03	1062810
2016-05-25	21.08	21.08	20.74	20.86	962232
2016-05-26	20.82	21.28	20.76	21.25	613974
2016-05-27	21.29	21.46	21.09	21.34	691524
2016-05-31	21.39	21.39	20.81	20.92	558354
2016-06-01	20.64	21.16	20.64	20.94	1112934
2016-06-02	20.90	21.36	20.68	21.01	1058520
2016-06-03	21.02	21.02	20.68	20.78	440568
2016-06-06	20.71	20.91	20.67	20.78	316746
2016-06-07	20.78	20.84	20.50	20.65	819642
2016-06-08	20.75	20.87	20.51	20.75	308286
2016-06-09	20.74	21.08	20.37	20.73	305766
2016-06-10	20.64	20.65	20.26	20.45	311934
2016-06-13	20.34	20.74	20.11	20.12	487788
2016-06-14	19.98	20.12	19.79	20.04	325428
2016-06-15	20.12	20.38	19.86	20.08	325050
2016-06-16	20.01	20.11	19.79	20.00	414162
2016-06-17	19.95	20.02	19.83	19.83	606288
2016-06-20	20.00	20.13	19.96	20.00	486444
2016-06-21	20.02	20.12	19.81	19.89	426708
2016-06-22	21.19	21.58	20.89	21.16	4726620
2016-06-23	21.32	21.39	21.14	21.27	12910110
2016-06-24	20.45	20.84	20.34	20.39	2000196
2016-06-27	20.17	20.39	19.93	20.17	1459962
2016-06-28	20.30	20.41	20.07	20.15	978090
2016-06-29	20.33	20.80	20.21	20.79	1686642
2016-06-30	20.79	21.13	20.70	21.06	1193376
2016-07-01	21.09	21.26	20.94	20.96	472050
2016-07-05	20.93	20.93	20.43	20.44	403080
2016-07-06	20.41	20.63	20.29	20.59	499968
2016-07-07	20.70	20.96	20.64	20.95	1618590
2016-07-08	21.07	21.61	21.02	21.59	820764
2016-07-11	21.67	22.06	21.61	21.86	1633362
2016-07-12	21.98	22.50	21.87	21.89	610362
2016-07-13	21.94	21.94	21.65	21.72	428364
2016-07-14	21.87	21.97	21.67	21.87	592434
2016-07-15	21.92	22.00	21.79	21.93	880332
2016-07-18	21.95	22.05	21.77	21.92	893472
2016-07-19	21.94	21.94	21.76	21.86	273132
2016-07-20	21.90	21.96	21.60	21.61	409128
2016-07-21	21.66	22.56	21.43	21.46	735312
2016-07-22	21.53	21.90	21.50	21.83	255762
2016-07-25	21.81	21.86	21.56	21.81	262980
2016-07-26	21.86	21.93	21.65	21.87	338814
2016-07-27	21.88	21.95	21.71	21.92	270636
2016-07-28	21.86	22.14	21.78	22.06	241128
2016-07-29	22.01	22.01	21.61	21.86	1015764
2016-08-01	21.78	22.17	21.76	22.14	415674
2016-08-02	22.07	22.07	21.83	21.83	432510
2016-08-03	21.76	22.15	21.64	22.12	381366
2016-08-04	22.47	23.99	22.47	23.30	2301456
2016-08-05	23.47	23.79	23.26	23.63	918708
2016-08-08	23.59	23.94	23.45	23.70	528780
2016-08-09	23.57	24.20	23.57	24.11	627354
2016-08-10	23.98	24.22	23.97	24.17	443436
2016-08-11	24.29	24.33	24.13	24.17	443130
2016-08-12	24.17	24.25	24.03	24.15	239304
2016-08-15	24.10	24.57	24.10	24.45	308916
2016-08-16	24.43	24.43	24.14	24.31	211320
2016-08-17	24.41	24.55	24.10	24.53	415968
2016-08-18	24.48	24.67	24.23	24.67	508368
2016-08-19	24.61	24.83	24.27	24.74	374226
2016-08-22	24.64	24.84	23.40	24.84	339756
2016-08-23	24.85	24.99	24.83	24.90	385230
2016-08-24	24.91	25.00	24.80	24.90	317142
2016-08-25	24.78	25.00	24.76	24.99	250572
2016-08-26	24.98	25.25	24.68	24.85	384876
2016-08-29	24.80	24.99	24.77	24.94	323910
2016-08-30	24.97	25.06	24.85	24.96	154158
2016-08-31	24.86	25.10	24.75	24.90	259950
2016-09-01	24.88	25.05	24.83	24.98	448764
2016-09-02	25.04	25.06	24.78	24.97	388542
2016-09-06	25.12	25.14	24.88	24.98	631848
2016-09-07	25.06	25.11	24.88	24.99	433506
2016-09-08	24.99	25.10	24.85	25.06	300306
2016-09-09	25.02	25.05	24.41	24.47	354240
2016-09-12	24.27	25.05	24.27	25.04	377448
2016-09-13	24.84	25.08	24.74	24.88	389598
2016-09-14	24.91	24.96	24.64	24.70	425970
2016-09-15	24.89	25.08	24.75	25.03	398238
2016-09-16	25.05	25.21	24.73	25.00	1008996
2016-09-19	25.13	25.17	24.60	24.75	462666
2016-09-20	24.91	24.95	24.57	24.78	452232
2016-09-21	24.87	24.87	24.56	24.74	373782
2016-09-22	24.70	24.99	24.70	24.96	441024
2016-09-23	24.82	24.87	24.59	24.59	340326
2016-09-26	24.56	24.71	24.45	24.50	584412
2016-09-27	24.55	24.67	24.36	24.48	658206
2016-09-28	24.41	24.67	24.41	24.66	328500
2016-09-29	24.53	24.74	24.40	24.56	1214730
2016-09-30	24.75	24.75	24.37	24.39	1166922
2016-10-03	24.37	24.64	24.21	24.36	341724
2016-10-04	24.41	24.42	24.10	24.16	492174
2016-10-05	24.06	24.24	23.83	23.84	428364
2016-10-06	23.80	24.17	23.80	24.14	310950
2016-10-07	24.13	24.20	23.73	23.94	353310
2016-10-10	24.02	24.27	24.00	24.15	422412
2016-10-11	24.07	24.17	23.64	23.87	636702
2016-10-12	23.95	24.19	23.75	23.94	882384
2016-10-13	23.79	23.98	23.59	23.73	303786
2016-10-14	23.93	23.93	23.50	23.72	471474
2016-10-17	23.61	23.85	23.60	23.79	206880
2016-10-18	23.98	24.49	23.46	23.51	393486
2016-10-19	23.56	23.68	23.39	23.52	367824
2016-10-20	23.42	23.59	23.23	23.43	259380
2016-10-21	23.24	23.53	23.24	23.38	337224
2016-10-24	23.60	23.65	23.28	23.46	1302102
2016-10-25	23.43	23.65	23.24	23.28	547470
2016-10-26	23.57	23.57	23.23	23.25	318702
2016-10-27	23.41	23.41	22.81	22.88	532356
2016-10-28	23.77	23.77	22.19	22.58	1183092
2016-10-31	22.48	22.90	21.95	22.67	821076
2016-11-01	22.63	22.91	22.16	22.43	583830
2016-11-02	22.32	22.73	22.19	22.27	683820
2016-11-03	22.43	22.43	22.13	22.31	505248
2016-11-04	22.38	22.72	22.19	22.50	505632
2016-11-07	22.89	23.14	22.62	22.73	683178
2016-11-08	22.67	23.10	22.67	22.91	356586
2016-11-09	22.72	23.10	22.69	23.02	699870
2016-11-10	23.21	23.38	22.87	23.28	577524
2016-11-11	23.30	23.80	23.29	23.69	949650
2016-11-14	23.91	24.14	23.79	24.08	814332
2016-11-15	24.01	24.62	22.84	24.49	856554
2016-11-16	24.55	24.61	24.28	24.33	412674
2016-11-17	24.42	24.88	24.35	24.85	421668
2016-11-18	24.86	25.51	24.78	25.38	728448
2016-11-21	25.38	25.45	25.12	25.33	427566
2016-11-22	25.42	25.83	24.17	25.68	503748
2016-11-23	25.63	26.08	24.17	25.96	309660
2016-11-25	25.92	26.17	25.92	26.06	147708
2016-11-28	24.60	26.19	24.60	25.98	320736
2016-11-29	26.08	26.17	25.91	25.97	257658
2016-11-30	25.80	25.80	25.25	25.52	1186098
2016-12-01	25.58	25.60	24.88	25.28	1178250
2016-12-02	25.25	25.39	25.09	25.25	430596
2016-12-05	25.36	25.58	25.31	25.38	334734
2016-12-06	25.39	25.74	25.39	25.60	276288
2016-12-07	25.66	25.88	25.55	25.88	460464
2016-12-08	25.92	26.00	25.52	26.00	547536
2016-12-09	25.76	25.84	25.56	25.80	468534
2016-12-12	25.76	25.82	25.52	25.61	617550
2016-12-13	25.73	25.84	24.95	25.66	298872
2016-12-14	25.63	25.72	25.30	25.48	374616
2016-12-15	25.55	25.82	25.34	25.53	663312
2016-12-16	25.49	25.67	25.02	25.49	1199844
2016-12-19	25.40	25.69	25.40	25.54	361128
2016-12-20	25.68	25.68	25.36	25.62	415794
2016-12-21	25.54	25.70	25.34	25.65	474396
2016-12-22	25.64	25.75	25.10	25.33	328260
2016-12-23	25.26	25.46	25.18	25.23	244038
2016-12-27	25.24	25.36	25.13	25.19	269520
2016-12-28	25.15	25.27	24.95	25.16	328494
2016-12-29	25.36	25.36	25.01	25.11	303990
2016-12-30	25.05	25.18	24.87	25.08	681234
2017-01-03	25.24	25.29	24.75	24.78	336918
2017-01-04	24.78	24.92	24.67	24.83	613968
2017-01-05	24.72	25.18	24.72	24.81	352428
2017-01-06	24.85	24.85	24.43	24.46	1385640
2017-01-09	24.38	24.38	23.88	24.12	699864
2017-01-10	24.08	24.49	23.98	24.25	356136
2017-01-11	24.33	24.33	23.93	24.00	426246
2017-01-12	24.05	24.15	23.80	23.89	313770
2017-01-13	23.99	24.25	23.98	24.06	229800
2017-01-17	23.98	24.09	23.68	23.78	247452
2017-01-18	23.83	23.95	23.72	23.82	198912
2017-01-19	23.81	24.05	23.65	23.71	194562
2017-01-20	23.76	23.83	23.50	23.78	184590
2017-01-23	23.74	23.95	23.74	23.93	128880
2017-01-24	23.96	24.23	23.77	24.04	480468
2017-01-25	24.09	24.33	24.09	24.21	257184
2017-01-26	24.15	24.90	24.02	24.03	164844
2017-01-27	24.01	24.08	23.68	23.95	166068
2017-01-30	23.80	23.80	23.52	23.61	387918
2017-01-31	23.56	23.94	23.53	23.89	517056
2017-02-01	23.92	24.14	23.70	23.83	292050
2017-02-02	23.84	24.07	23.70	24.05	329376
2017-02-03	24.13	24.42	24.05	24.19	241974
2017-02-06	24.11	24.26	24.02	24.03	168636
2017-02-07	24.01	24.24	23.99	24.08	165960
2017-02-08	24.01	24.38	23.82	24.33	392070
2017-02-09	24.28	24.59	24.28	24.47	235884
2017-02-10	24.56	25.02	24.34	25.00	362400
2017-02-13	25.10	25.25	25.04	25.24	278430
2017-02-14	25.14	25.23	24.96	25.13	283746
2017-02-15	24.96	25.81	24.96	25.78	410556
2017-02-16	25.78	25.84	25.53	25.83	302928
2017-02-17	25.81	25.88	25.48	25.85	382956
2017-02-21	25.83	25.98	25.76	25.96	453876
2017-02-22	26.10	26.10	25.77	25.87	156636
2017-02-23	25.89	25.99	25.68	25.73	221958
2017-02-24	25.57	25.57	25.06	25.23	520608
2017-02-27	25.17	25.50	25.17	25.47	327534
2017-02-28	25.37	25.45	23.63	25.05	565164
2017-03-01	25.88	25.88	24.68	25.38	894012
2017-03-02	25.33	25.38	23.69	25.27	555150
2017-03-03	25.17	25.45	25.08	25.21	323442
2017-03-06	24.99	25.26	24.26	25.18	440322
2017-03-07	25.15	25.34	25.15	25.20	271686
2017-03-08	25.24	25.33	24.74	25.21	235434
2017-03-09	25.20	25.32	24.93	25.24	271728
2017-03-10	25.22	25.48	25.22	25.43	823032
2017-03-13	25.36	25.49	25.01	25.42	270222
2017-03-14	25.23	25.67	25.19	25.59	310386
2017-03-15	25.72	25.98	25.56	25.81	363552
2017-03-16	25.87	25.94	25.47	25.84	269754
2017-03-17	25.78	26.13	25.75	26.11	740412
2017-03-20	26.08	26.09	25.57	25.75	320208
2017-03-21	25.86	25.86	25.45	25.48	389478
2017-03-22	25.38	25.58	25.28	25.47	282072
2017-03-23	25.52	25.98	25.33	25.83	272922
2017-03-24	25.87	26.16	25.71	25.76	171366
2017-03-27	25.52	25.99	25.25	25.90	297450
2017-03-28	25.84	26.34	25.79	26.33	393696
2017-03-29	26.30	26.64	26.30	26.38	329904
2017-03-30	26.41	26.67	26.19	26.45	483912
2017-03-31	26.47	26.54	26.24	26.48	448038
2017-04-03	26.58	26.67	26.15	26.22	252588
2017-04-04	26.18	26.25	25.98	26.15	267648
2017-04-05	26.24	26.30	25.80	25.87	241146
2017-04-06	25.87	26.12	25.77	26.10	204336
2017-04-07	26.05	26.21	25.89	26.07	178608
2017-04-10	26.03	26.18	25.92	26.15	224610
2017-04-11	26.09	26.48	26.02	26.46	309228
2017-04-12	26.38	26.58	26.02	26.05	211932
2017-04-13	26.04	26.25	25.78	25.83	237006
2017-04-17	25.83	26.17	25.79	26.17	156342
2017-04-18	26.53	27.59	26.42	27.58	1097118
2017-04-19	27.60	27.93	27.58	27.90	401652
2017-04-20	27.98	28.23	27.77	28.22	547614
2017-04-21	28.22	28.35	28.07	28.29	337902
2017-04-24	28.68	28.68	28.24	28.28	333264
2017-04-25	28.45	28.48	28.23	28.23	483444
2017-04-26	28.33	28.88	28.30	28.67	873528
2017-04-27	28.09	28.92	27.67	28.63	1196172
2017-04-28	28.20	28.26	27.78	27.80	702828
2017-05-01	27.88	28.01	27.65	27.67	475932
2017-05-02	27.71	27.98	27.68	27.98	392352
2017-05-03	27.88	28.25	27.87	28.19	414720
2017-05-04	28.23	28.28	28.04	28.18	441444
2017-05-05	28.25	28.25	27.81	27.92	296616
2017-05-08	27.92	28.07	27.73	28.04	338022
2017-05-09	28.07	28.33	27.77	27.99	346038
2017-05-10	28.07	28.36	28.04	28.33	673560
2017-05-11	28.19	28.27	27.70	27.71	377448
2017-05-12	27.65	28.11	27.43	27.63	526284
2017-05-15	27.76	28.16	27.73	28.05	652860
2017-05-16	28.03	28.22	27.57	27.80	302388
2017-05-17	27.50	27.62	27.21	27.37	411732
2017-05-18	27.33	27.50	27.04	27.14	805764
2017-05-19	27.21	28.15	27.21	27.94	1258452
2017-05-22	28.01	28.12	27.88	27.90	537252
2017-05-23	28.03	28.22	27.62	28.09	402378
2017-05-24	28.07	28.34	27.98	28.13	269256
2017-05-25	28.23	28.46	28.01	28.04	406638
2017-05-26	28.10	28.27	28.05	28.11	244440
2017-05-30	28.21	28.25	27.86	27.88	305898
2017-05-31	28.02	28.02	27.55	27.94	447288
2017-06-01	28.03	28.54	27.97	28.50	489378
2017-06-02	28.53	28.88	28.53	28.80	707304
2017-06-05	28.74	28.78	28.57	28.68	532788
2017-06-06	28.59	28.87	28.58	28.78	365556
2017-06-07	28.84	29.23	28.72	28.98	418890
2017-06-08	28.88	29.30	28.79	29.12	487806
2017-06-09	29.23	29.33	28.73	28.87	410460
2017-06-12	28.94	30.02	28.90	29.96	595206
2017-06-13	30.03	30.19	29.65	29.80	436986
2017-06-14	29.79	29.93	29.47	29.67	320124
2017-06-15	29.43	29.70	29.31	29.68	303060
2017-06-16	29.54	30.45	29.30	30.43	1388112
2017-06-19	30.63	30.63	30.15	30.21	770508
2017-06-20	30.35	30.50	30.02	30.14	519924
2017-06-21	30.33	30.88	30.13	30.62	966114
2017-06-22	30.62	30.63	30.33	30.54	316908
2017-06-23	30.46	30.80	30.11	30.65	381828
2017-06-26	30.74	31.01	30.42	30.43	269946
2017-06-27	30.36	30.59	30.19	30.19	294816
2017-06-28	30.36	30.58	30.33	30.33	405972
2017-06-29	30.33	30.44	30.00	30.29	339342
2017-06-30	30.32	30.66	30.25	30.55	324798
2017-07-03	30.58	30.59	30.32	30.45	162912
2017-07-05	30.43	30.58	30.06	30.27	218700
2017-07-06	30.26	30.32	29.81	30.13	356466
2017-07-07	30.26	30.41	30.13	30.29	271524
2017-07-10	30.21	30.29	29.88	30.03	331260
2017-07-11	30.06	30.41	29.84	29.97	255972
2017-07-12	30.02	30.61	30.02	30.38	214026
2017-07-13	30.31	30.60	29.89	30.13	169926
2017-07-14	30.04	30.43	30.03	30.08	223260
2017-07-17	30.04	30.40	29.92	30.13	324150
2017-07-18	30.13	30.83	29.88	30.66	478704
2017-07-19	30.73	30.75	30.37	30.63	148518
2017-07-20	30.62	30.75	30.41	30.54	187470
2017-07-21	30.71	30.83	30.47	30.58	326718
2017-07-24	30.66	30.95	30.59	30.76	268692
2017-07-25	30.80	31.35	30.78	31.00	644178
2017-07-26	30.96	31.08	30.87	30.93	292362
2017-07-27	31.21	32.23	31.01	31.64	686754
2017-07-28	31.68	32.46	31.10	31.23	422100
2017-07-31	31.33	31.94	30.89	31.18	570078
2017-08-01	31.22	31.52	31.00	31.48	601914
2017-08-02	31.52	31.64	31.11	31.43	492822
2017-08-03	31.51	31.91	31.38	31.68	667974
2017-08-04	31.68	32.59	31.63	32.58	1547046
2017-08-07	32.67	32.67	32.10	32.16	693930
2017-08-08	32.10	32.55	31.94	32.16	369828
2017-08-09	32.16	32.33	32.01	32.28	412266
2017-08-10	32.27	32.55	32.10	32.21	389400
2017-08-11	32.33	32.60	32.13	32.49	332712
2017-08-14	32.67	32.85	32.33	32.43	714714
2017-08-15	32.38	32.56	32.00	32.03	349608
2017-08-16	32.12	32.29	31.93	31.98	404220
2017-08-17	32.01	32.01	31.40	31.43	352332
2017-08-18	31.34	31.52	30.97	31.34	408450
2017-08-21	31.34	31.50	31.33	31.41	217812
2017-08-22	31.46	32.13	31.46	32.04	241710
2017-08-23	31.86	32.18	31.70	31.73	213414
2017-08-24	31.74	32.08	31.66	32.06	253248
2017-08-25	32.21	32.50	32.10	32.28	252624
2017-08-28	32.38	32.38	31.98	32.36	270690
2017-08-29	32.22	32.33	31.98	32.04	341568
2017-08-30	31.95	32.34	31.93	32.22	218232
2017-08-31	32.33	32.65	32.24	32.57	344784
2017-09-01	32.58	32.58	32.37	32.42	218712
2017-09-05	32.43	32.68	32.10	32.58	470622
2017-09-06	32.58	32.68	32.32	32.38	439848
2017-09-07	32.41	32.73	32.27	32.66	244872
2017-09-08	32.67	33.28	32.66	33.11	1116006
2017-09-11	33.28	33.70	32.96	33.05	255534
2017-09-12	33.18	33.22	32.87	33.18	360960
2017-09-13	33.17	33.68	33.00	33.63	1249716
2017-09-14	33.79	33.85	33.50	33.56	387636
2017-09-15	33.64	34.13	33.50	34.03	927426
2017-09-18	33.93	34.26	33.91	33.97	436668
2017-09-19	33.93	34.03	33.77	33.79	471138
2017-09-20	33.79	33.99	33.33	33.53	431706
2017-09-21	33.59	33.77	33.24	33.68	408228
2017-09-22	33.78	34.02	33.60	33.63	353790
2017-09-25	33.49	33.57	33.15	33.38	373008
2017-09-26	33.47	33.73	33.32	33.52	762378
2017-09-27	33.60	34.76	33.60	34.63	907110
2017-09-28	34.59	34.64	34.32	34.50	407208
2017-09-29	34.43	34.53	34.15	34.37	350028
2017-10-02	34.48	34.61	34.37	34.51	339516
2017-10-03	34.67	34.68	34.38	34.64	302136
2017-10-04	34.58	34.82	34.49	34.53	199182
2017-10-05	34.60	34.78	34.49	34.63	355902
2017-10-06	34.61	34.82	34.45	34.77	467094
2017-10-09	34.84	34.84	34.51	34.63	292494
2017-10-10	34.77	34.79	34.35	34.46	283854
2017-10-11	34.49	34.73	34.49	34.65	414606
2017-10-12	34.78	34.82	34.53	34.72	359154
2017-10-13	34.82	34.94	34.74	34.78	212376
2017-10-16	34.79	34.94	34.66	34.84	260790
2017-10-17	34.85	35.00	34.78	34.83	402282
2017-10-18	34.95	35.26	34.78	34.85	338232
2017-10-19	34.63	34.96	34.54	34.76	361674
2017-10-20	34.96	34.97	34.58	34.68	378270
2017-10-23	34.67	34.77	34.48	34.67	211578
2017-10-24	34.77	34.77	34.55	34.64	314424
2017-10-25	34.58	34.70	34.04	34.17	294798
2017-10-26	34.33	34.75	34.10	34.11	592344
2017-10-27	34.33	34.85	34.06	34.73	821790
2017-10-30	34.55	34.55	34.12	34.20	307506
2017-10-31	34.28	34.88	34.28	34.76	526290
2017-11-01	34.87	34.87	34.32	34.68	311232
2017-11-02	34.97	36.34	34.33	34.89	1012020
2017-11-03	35.09	35.77	35.09	35.53	645828
2017-11-06	35.67	35.72	35.42	35.47	644670
2017-11-07	35.53	35.76	35.19	35.58	703770
2017-11-08	35.60	35.74	35.44	35.63	560394
2017-11-09	35.38	35.68	35.22	35.58	343644
2017-11-10	35.42	35.68	35.31	35.40	623934
2017-11-13	35.20	35.72	35.20	35.63	544812
2017-11-14	35.56	35.73	35.45	35.62	352134
2017-11-15	35.45	36.18	35.41	35.92	718062
2017-11-16	36.08	36.69	36.08	36.23	727002
2017-11-17	36.18	36.39	36.12	36.30	630786
2017-11-20	36.38	36.43	36.10	36.19	397176
2017-11-21	36.33	36.33	36.10	36.18	510138
2017-11-22	36.18	36.18	35.62	35.82	345798
2017-11-24	35.85	36.56	35.69	36.51	369678
2017-11-27	36.54	36.67	36.23	36.25	687534
2017-11-28	36.39	36.73	36.24	36.69	626940
2017-11-29	36.68	37.20	36.63	36.96	314616
2017-11-30	37.33	39.28	37.31	39.17	1353498
2017-12-01	39.00	39.00	38.18	38.87	709536
2017-12-04	39.27	39.64	38.95	39.23	825552
2017-12-05	39.37	39.50	38.58	38.59	559476
2017-12-06	38.52	39.18	38.46	38.53	360168
2017-12-07	38.44	38.72	38.09	38.53	520296
2017-12-08	38.59	39.27	38.16	38.18	810534
2017-12-11	38.14	38.33	37.88	37.88	638130
2017-12-12	37.83	38.11	37.62	37.67	632082
2017-12-13	37.80	37.93	37.38	37.58	370764
2017-12-14	37.60	37.88	37.21	37.26	504570
2017-12-15	37.33	38.03	37.15	37.49	1127772
2017-12-18	37.55	38.00	37.55	37.83	255348
2017-12-19	37.72	37.94	37.40	37.71	312132
2017-12-20	37.88	37.91	37.43	37.80	288696
2017-12-21	37.84	38.10	37.62	37.96	244626
2017-12-22	37.90	37.95	37.65	37.83	149472
2017-12-26	37.72	38.10	37.53	37.80	230490
2017-12-27	37.75	38.40	37.75	38.17	385230
2017-12-28	38.18	38.99	38.13	38.83	565032
2017-12-29	38.85	39.92	38.68	38.78	655386
2018-01-02	38.81	39.72	38.81	39.68	696228
2018-01-03	39.70	39.92	38.86	39.64	831480
2018-01-04	39.68	40.36	39.33	39.43	914772
2018-01-05	39.58	40.10	37.21	39.93	448338
2018-01-08	39.85	40.14	39.51	40.01	451332
2018-01-09	40.15	40.63	39.67	39.78	755160
2018-01-10	41.18	42.36	41.03	42.18	1585662
2018-01-11	42.33	42.42	42.03	42.26	1173474
2018-01-12	42.44	42.46	42.04	42.14	1921896
2018-01-16	42.21	42.43	41.87	42.03	836874
2018-01-17	42.03	42.26	42.00	42.03	986346
2018-01-18	42.01	42.24	41.91	42.12	630606
2018-01-19	42.03	42.68	42.03	42.58	1162368
2018-01-22	42.48	42.79	42.30	42.60	1031106
2018-01-23	42.66	42.76	42.40	42.52	607704
2018-01-24	42.70	42.80	42.52	42.59	765858
2018-01-25	42.60	43.08	42.58	43.08	992238
2018-01-26	43.08	43.34	42.83	43.31	577536
2018-01-29	43.19	43.29	42.75	43.11	599418
2018-01-30	42.84	43.30	42.84	43.11	360204
2018-01-31	43.17	43.33	43.01	43.17	473124
2018-02-01	42.98	43.35	42.97	43.29	797052
2018-02-02	43.13	43.28	42.85	43.02	1802364
2018-02-05	42.88	42.98	41.88	41.99	1005294
2018-02-06	41.51	42.85	41.15	42.53	1496838
2018-02-07	42.55	43.08	42.35	42.93	845520
2018-02-08	43.39	43.42	41.68	42.33	2489904
2018-02-09	42.33	42.47	40.07	40.69	1346154
2018-02-12	40.94	41.03	39.53	39.68	1029156
2018-02-13	39.58	40.44	39.54	40.43	575592
2018-02-14	40.19	42.45	40.19	42.35	1929630
2018-02-15	42.58	43.71	42.42	43.65	707466
2018-02-16	43.41	44.05	43.19	43.93	676872
2018-02-20	43.69	44.11	43.14	43.37	841278
2018-02-21	43.49	43.49	42.34	42.40	808194
2018-02-22	42.51	42.61	41.73	42.10	756330
2018-02-23	42.12	43.28	42.12	43.15	2169324
2018-02-26	43.15	43.57	42.89	43.21	989982
2018-02-27	43.23	43.54	42.50	42.72	727392
2018-02-28	42.94	43.52	42.91	43.03	632136
2018-03-01	42.00	43.44	41.76	42.70	718632
2018-03-02	42.68	43.78	42.40	43.68	637206
2018-03-05	43.62	44.24	43.07	44.18	557808
2018-03-06	44.27	44.83	43.78	44.70	582888
2018-03-07	44.47	45.74	44.35	45.53	644940
2018-03-08	45.76	46.58	44.00	44.26	664422
2018-03-09	44.91	46.02	44.78	45.79	606918
2018-03-12	46.05	46.05	44.98	45.62	363090
2018-03-13	45.82	45.83	44.57	44.66	499404
2018-03-14	44.58	45.21	44.55	44.72	691602
2018-03-15	44.80	45.05	44.45	44.77	386616
2018-03-16	44.78	44.78	44.05	44.05	1065516
2018-03-19	44.00	44.20	43.22	43.56	452952
2018-03-20	43.66	43.87	43.32	43.63	509826
2018-03-21	43.66	44.06	42.97	43.07	606762
2018-03-22	42.81	43.23	41.88	41.94	451962
2018-03-23	42.05	42.57	40.83	40.87	430998
2018-03-26	41.60	42.27	41.08	41.29	886158
2018-03-27	41.34	41.71	40.35	40.61	765030
2018-03-28	40.64	41.03	40.05	40.34	659958
2018-03-29	40.60	40.97	40.29	40.68	815946
2018-04-02	40.50	40.92	39.13	39.69	953892
2018-04-03	39.74	40.27	39.25	40.18	793890
2018-04-04	39.67	40.33	39.38	40.08	588774
2018-04-05	40.42	40.87	40.28	40.48	649026
2018-04-06	40.28	40.74	39.35	39.80	542274
2018-04-09	39.95	40.20	39.23	39.23	483636
2018-04-10	39.65	39.89	39.34	39.53	502008
2018-04-11	39.33	39.73	39.19	39.47	478914
2018-04-12	39.64	39.64	39.07	39.33	483354
2018-04-13	39.48	39.65	38.96	39.17	259080
2018-04-16	39.33	40.60	39.33	40.32	439110
2018-04-17	40.57	40.97	40.33	40.72	510198
2018-04-18	40.92	42.28	40.92	42.23	789708
2018-04-19	42.34	42.34	41.63	41.92	575298
2018-04-20	41.99	42.25	41.72	42.10	480846
2018-04-23	42.28	42.51	41.88	42.38	304716
2018-04-24	42.55	42.71	41.92	42.67	539418
2018-04-25	42.58	42.77	41.91	42.27	544110
2018-04-26	44.17	47.62	44.17	45.81	1137756
2018-04-27	45.86	46.06	45.18	45.66	479202
2018-04-30	45.78	46.28	45.73	45.77	592116
2018-05-01	45.73	46.31	45.10	46.19	405936
2018-05-02	45.86	46.11	45.53	45.80	482376
2018-05-03	45.73	46.03	45.16	45.81	374796
2018-05-04	45.68	46.46	45.50	46.13	464880
2018-05-07	46.65	46.96	46.29	46.40	530046
2018-05-08	46.43	46.66	46.32	46.48	480330
2018-05-09	46.43	46.63	46.24	46.50	336306
2018-05-10	46.60	47.00	46.42	46.65	782922
2018-05-11	46.75	46.85	46.36	46.50	582624
2018-05-14	46.60	49.46	46.21	48.77	2238378
2018-05-15	48.89	50.27	48.43	49.62	1261062
2018-05-16	49.88	52.43	49.84	51.07	1764468
2018-05-17	51.04	51.80	50.94	51.64	1014516
2018-05-18	51.99	52.26	51.51	51.61	1491396
2018-05-21	51.92	52.16	50.93	51.76	719712
2018-05-22	51.81	51.89	51.09	51.53	503592
2018-05-23	51.33	51.65	51.23	51.46	533808
2018-05-24	51.37	51.59	50.92	51.39	415242
2018-05-25	51.48	51.59	50.92	51.10	414378
2018-05-29	50.95	51.14	50.47	50.91	522924
2018-05-30	50.95	51.50	50.66	50.78	840786
2018-05-31	50.73	50.88	49.74	49.90	584574
2018-06-01	50.36	50.36	49.33	49.38	738294
2018-06-04	49.69	49.72	49.33	49.53	836406
2018-06-05	49.66	50.70	49.62	50.52	461340
2018-06-06	50.60	50.88	50.19	50.86	446538
2018-06-07	51.15	51.31	50.73	51.01	413676
2018-06-08	50.83	51.43	50.82	50.89	350496
2018-06-11	50.84	51.02	50.10	50.14	388716
2018-06-12	50.29	50.98	50.29	50.68	347064
2018-06-13	50.86	50.93	50.14	50.14	356628
2018-06-14	50.13	50.24	48.91	49.84	341970
2018-06-15	49.68	50.62	49.39	50.08	706368
2018-06-18	49.94	50.55	49.86	50.47	287172
2018-06-19	50.21	50.78	49.73	50.60	329610
2018-06-20	50.58	50.88	50.05	50.06	480816
2018-06-21	50.07	50.26	49.39	49.90	339408
2018-06-22	50.02	50.39	49.84	50.18	1184388
2018-06-25	50.53	50.53	47.70	48.05	529890
2018-06-26	48.48	49.33	47.88	48.91	463866
2018-06-27	48.89	49.13	47.85	47.90	376488
2018-06-28	47.77	48.82	47.58	48.74	332994
2018-06-29	48.75	49.87	48.75	49.42	603822
2018-07-02	49.03	49.03	48.18	48.63	310014
2018-07-03	48.81	49.88	48.77	49.83	157308
2018-07-05	49.93	50.18	49.09	49.73	338754
2018-07-06	49.78	50.98	49.68	50.48	300576
2018-07-09	50.64	50.82	50.00	50.09	367422
2018-07-10	50.16	50.78	49.52	49.81	193074
2018-07-11	49.47	50.28	49.33	49.94	419124
2018-07-12	49.97	50.43	49.62	50.41	274146
2018-07-13	50.50	51.08	50.23	50.48	194574
2018-07-16	50.38	50.69	50.27	50.61	174624
2018-07-17	50.48	51.00	50.48	50.77	135420
2018-07-18	50.85	51.08	50.59	50.94	373416
2018-07-19	50.83	51.43	50.78	51.33	242568
2018-07-20	51.23	51.49	50.74	50.83	250854
2018-07-23	50.80	50.89	50.33	50.55	195930
2018-07-24	50.77	50.85	49.52	49.98	203016
2018-07-25	49.87	50.33	49.85	50.10	230622
2018-07-26	49.83	50.09	47.68	48.06	458592
2018-07-27	48.18	48.28	46.48	46.83	339408
2018-07-30	46.83	47.45	46.36	46.96	269568
2018-07-31	46.97	48.07	46.97	47.66	254562
2018-08-01	47.80	49.00	45.19	46.32	522882
2018-08-02	46.70	48.25	45.55	46.52	391068
2018-08-03	46.65	47.35	46.03	46.31	448782
2018-08-06	46.50	47.19	46.37	46.78	290028
2018-08-07	47.03	47.20	46.38	46.41	193428
2018-08-08	46.28	47.26	45.99	47.22	342246
2018-08-09	47.21	47.71	46.69	46.90	232182
2018-08-10	46.55	47.04	46.55	46.69	164952
2018-08-13	46.68	47.88	46.68	47.73	467802
2018-08-14	47.77	47.83	46.70	46.93	330246
2018-08-15	46.73	46.86	45.10	45.30	367548
2018-08-16	45.37	46.53	45.37	46.49	360702
2018-08-17	46.39	46.70	45.69	46.49	214536
2018-08-20	46.63	47.22	46.32	47.04	268368
2018-08-21	47.07	48.17	47.07	47.25	371970
2018-08-22	47.06	47.74	46.97	47.02	301500
2018-08-23	46.96	47.67	46.58	47.31	214878
2018-08-24	47.31	48.00	46.88	47.12	328500
2018-08-27	47.33	47.68	47.21	47.35	222816
2018-08-28	47.61	47.61	46.38	47.34	323034
2018-08-29	47.45	48.06	47.27	47.89	258564
2018-08-30	47.67	47.77	47.03	47.13	253074
2018-08-31	46.85	47.93	46.33	47.10	394866
2018-09-04	47.04	47.13	46.35	46.68	274638
2018-09-05	46.43	46.43	44.94	45.18	826278
2018-09-06	45.28	45.53	43.69	43.99	403368
2018-09-07	43.78	43.78	42.50	43.03	453822
2018-09-10	43.17	44.13	43.17	43.50	569004
2018-09-11	43.24	43.59	42.19	43.39	518682
2018-09-12	43.33	44.63	42.88	44.37	437178
2018-09-13	44.45	45.73	44.45	45.68	612006
2018-09-14	45.61	46.58	45.61	46.49	763110
2018-09-17	46.50	47.05	45.18	45.24	496236
2018-09-18	45.23	46.59	44.88	46.43	442698
2018-09-19	46.37	46.85	45.38	46.03	535608
2018-09-20	46.35	46.51	45.83	46.43	455586
2018-09-21	46.54	46.76	45.50	46.26	1140072
2018-09-24	45.92	46.18	45.03	45.65	638568
2018-09-25	45.83	46.60	45.58	46.43	349500
2018-09-26	46.25	47.35	46.04	46.10	542946
2018-09-27	46.15	47.15	45.78	46.47	483228
2018-09-28	46.38	47.18	46.02	46.28	629982
2018-10-01	46.55	47.62	46.13	46.92	435654
2018-10-02	46.79	47.40	46.68	46.80	372936
2018-10-03	46.45	48.03	46.45	47.49	341736
2018-10-04	47.31	47.31	46.56	47.11	299178
2018-10-05	47.27	47.27	45.09	45.90	673278
2018-10-08	45.83	46.41	45.23	46.18	463002
2018-10-09	46.03	47.82	46.03	47.35	448350
2018-10-10	47.15	47.20	46.24	46.32	719940
2018-10-11	46.25	47.83	45.87	45.95	613146
2018-10-12	46.81	46.93	45.46	46.68	661242
2018-10-15	46.55	47.48	45.84	47.22	640038
2018-10-16	47.44	48.17	47.22	47.39	604338
2018-10-17	47.18	47.81	46.45	47.48	354612
2018-10-18	47.28	47.50	46.52	46.64	872394
2018-10-19	46.72	46.95	45.34	45.51	596496
2018-10-22	45.68	46.10	44.77	45.01	580770
2018-10-23	44.47	44.47	42.87	43.27	968970
2018-10-24	43.17	43.97	41.79	41.87	758214
2018-10-25	42.31	43.71	41.83	43.17	905958
2018-10-26	43.00	43.00	41.04	41.62	1014678
2018-10-29	42.11	42.53	39.30	40.00	856074
2018-10-30	39.88	40.73	39.35	40.65	853932
2018-10-31	41.43	42.35	41.11	41.60	1032972
2018-11-01	43.65	46.02	41.67	45.11	2179728
2018-11-02	45.29	46.05	44.30	46.00	1262466
2018-11-05	46.19	46.58	44.33	44.69	786150
2018-11-06	44.57	45.51	44.57	44.79	718272
2018-11-07	45.64	46.30	44.92	46.04	721494
2018-11-08	45.84	46.34	45.34	45.70	560736
2018-11-09	45.42	45.73	43.88	44.17	682614
2018-11-12	44.35	44.58	43.16	43.39	608076
2018-11-13	43.36	44.18	43.15	43.39	442686
2018-11-14	43.42	44.43	43.06	43.17	411444
2018-11-15	43.25	43.70	42.43	43.67	425760
2018-11-16	43.42	44.28	42.79	44.17	746424
2018-11-19	44.10	45.01	43.52	44.18	914616
2018-11-20	43.56	44.05	42.88	43.45	827322
2018-11-21	43.73	44.65	43.73	43.99	383112
2018-11-23	43.92	44.89	43.28	43.92	149100
2018-11-26	44.46	45.24	44.29	45.13	512040
2018-11-27	44.80	45.37	44.52	44.79	328878
2018-11-28	45.11	46.49	44.61	46.20	536154
2018-11-29	46.11	46.53	44.85	46.26	358848
2018-11-30	46.38	47.24	46.12	46.29	500700
2018-12-03	47.17	47.33	46.26	46.76	410334
2018-12-04	46.78	47.55	44.80	44.95	722400
2018-12-06	44.47	45.00	42.50	44.74	832446
2018-12-07	44.69	45.20	43.24	43.74	1715304
2018-12-10	43.78	44.66	43.10	43.54	516108
2018-12-11	44.12	44.71	43.62	44.07	485778
2018-12-12	44.50	45.75	44.50	45.22	502548
2018-12-13	45.20	45.38	44.10	44.17	358440
2018-12-14	43.79	44.10	42.73	43.02	484800
2018-12-17	42.83	44.83	41.79	42.38	540732
2018-12-18	43.17	43.39	42.37	42.39	520110
2018-12-19	42.63	43.37	41.12	41.23	478938
2018-12-20	41.22	41.45	39.96	40.74	478902
2018-12-21	40.69	41.24	38.96	38.96	1404570
2018-12-24	38.56	39.16	37.29	37.43	1313664
2018-12-26	37.73	39.14	37.69	39.11	697056
2018-12-27	38.80	39.56	37.30	39.43	1095282
2018-12-28	39.42	40.15	38.66	39.53	656172
2018-12-31	39.92	40.66	39.31	40.66	763224
2019-01-02	40.09	41.09	39.56	40.41	664920
2019-01-03	40.06	40.06	38.69	38.77	675582
2019-01-04	39.38	40.30	38.76	40.22	730764
2019-01-07	40.30	41.80	40.22	41.59	811542
2019-01-08	41.92	42.25	41.41	42.05	502050
2019-01-09	42.16	42.64	41.50	42.52	1404456
2019-01-10	42.18	43.14	42.15	43.09	458820
2019-01-11	44.98	44.98	42.95	44.05	822402
2019-01-14	43.92	43.92	43.16	43.35	452358
2019-01-15	43.52	43.56	42.99	43.50	573846
2019-01-16	43.60	44.01	43.07	43.12	523590
2019-01-17	42.93	43.95	42.93	43.69	811092
2019-01-18	43.82	44.64	43.75	44.52	468690
2019-01-22	44.45	45.51	43.54	44.38	918276
2019-01-23	44.47	44.57	43.84	44.25	480678
2019-01-24	44.20	45.22	44.20	44.75	371292
2019-01-25	45.11	45.50	44.43	44.50	416724
2019-01-28	43.96	45.67	43.86	45.16	359314
2019-01-29	45.15	45.21	44.63	44.85	405378
2019-01-30	45.06	45.68	44.88	45.57	382032
2019-01-31	45.51	46.17	45.08	45.99	508652
2019-02-01	45.96	46.23	45.78	46.14	365148
2019-02-04	46.27	46.50	45.78	46.28	589812
2019-02-05	46.30	46.84	45.67	45.95	834036
2019-02-06	45.99	46.51	45.50	46.20	581252
2019-02-07	46.11	46.39	45.46	45.71	334516
2019-02-08	45.48	46.35	45.24	45.85	245608
2019-02-11	45.97	46.70	45.79	46.66	341726
2019-02-12	47.00	47.23	46.76	47.00	271578
2019-02-13	47.39	47.89	47.07	47.47	334234
2019-02-14	47.33	47.51	46.58	47.10	455502
2019-02-15	47.40	47.92	47.05	47.56	372894
2019-02-19	47.64	48.12	47.53	47.82	536786
2019-02-20	47.82	48.05	47.58	47.96	428888
2019-02-21	48.00	48.00	47.35	47.81	346260
2019-02-22	48.02	48.58	47.67	48.45	454372
2019-02-25	48.83	49.11	48.49	48.54	499314
2019-02-26	48.41	49.13	48.27	48.83	552390
2019-02-27	48.72	49.19	48.11	48.26	532226
2019-02-28	49.05	49.05	45.50	46.90	925676
2019-03-01	46.79	47.02	46.20	46.80	589828
2019-03-04	47.02	47.05	45.08	45.26	714196
2019-03-05	45.36	45.90	44.91	44.95	557006
2019-03-06	45.04	45.41	44.35	44.59	646360
2019-03-07	44.53	44.60	43.63	43.72	537630
2019-03-08	43.48	43.98	43.19	43.69	418322
2019-03-11	43.95	44.57	43.48	44.50	477746
2019-03-12	44.42	44.56	43.68	43.75	334280
2019-03-13	43.91	44.06	43.21	43.23	507654
2019-03-14	43.21	43.33	42.42	42.90	431006
2019-03-15	42.93	43.59	42.43	42.70	798242
2019-03-18	43.03	43.15	42.53	42.75	409334
2019-03-19	42.87	43.00	42.01	42.28	755890
2019-03-20	42.34	42.75	41.53	42.22	603604
2019-03-21	41.98	43.36	41.98	43.25	446400
2019-03-22	42.92	43.27	42.39	42.41	398046
2019-03-25	42.38	43.37	42.13	43.01	396328
2019-03-26	43.53	44.10	42.87	43.40	448134
2019-03-27	43.40	43.70	42.36	42.84	443168
2019-03-28	43.07	44.38	43.07	44.20	529070
2019-03-29	44.21	45.56	44.21	45.13	827486
2019-04-01	45.42	45.82	44.91	45.33	382120
2019-04-02	45.33	45.33	44.65	44.93	382040
2019-04-03	45.26	45.65	45.03	45.33	414136
2019-04-04	45.42	45.42	44.89	45.21	275902
2019-04-05	45.25	46.04	45.25	46.00	395068
2019-04-08	46.00	46.16	45.53	45.89	279030
2019-04-09	45.80	45.82	44.68	44.83	335286
2019-04-10	45.00	46.12	45.00	45.90	385648
2019-04-11	46.01	46.40	45.80	45.91	374338
2019-04-12	46.09	46.83	45.98	46.69	336002
2019-04-15	46.70	46.95	45.68	46.25	322136
2019-04-16	46.46	47.03	46.29	46.73	347244
2019-04-17	46.86	46.88	46.16	46.45	364334
2019-04-18	46.41	47.02	46.04	46.16	364572
2019-04-22	45.80	45.95	45.05	45.20	670366
2019-04-23	45.37	45.55	44.70	44.75	1459048
2019-04-24	44.87	46.72	44.50	46.08	1481426
2019-04-25	48.08	49.25	47.03	47.12	1344514
2019-04-26	47.41	50.11	47.37	49.96	1022576
2019-04-29	49.85	51.10	49.60	50.91	918592
2019-04-30	50.79	51.08	50.30	50.43	1089176
2019-05-01	50.55	50.91	48.91	49.60	960706
2019-05-02	49.43	50.96	49.10	50.41	1588908
2019-05-03	50.76	51.29	50.39	51.18	622218
2019-05-06	50.52	50.95	49.78	49.81	748402
2019-05-07	49.48	49.65	47.50	47.77	844496
2019-05-08	47.64	48.46	47.50	47.99	582922
2019-05-09	47.56	48.96	47.31	48.61	608758
2019-05-10	48.30	49.10	47.45	48.76	444206
2019-05-13	47.78	48.11	47.19	47.85	468798
2019-05-14	47.86	48.18	47.58	47.61	289630
2019-05-15	47.21	48.19	46.95	48.00	355320
2019-05-16	48.11	49.06	48.04	48.76	450096
2019-05-17	48.44	49.08	48.11	48.41	392480
2019-05-20	48.08	48.70	47.62	48.47	375662
2019-05-21	48.84	49.34	48.65	48.85	767170
2019-05-22	48.61	48.93	47.81	48.16	359910
2019-05-23	47.84	48.33	47.48	47.63	638036
2019-05-24	47.98	48.38	47.65	48.17	355818
2019-05-28	48.27	48.81	47.98	48.03	338364
2019-05-29	47.67	48.11	47.29	47.87	671122
2019-05-30	48.05	48.53	47.63	48.19	607582
2019-05-31	47.61	49.35	47.42	49.29	757178
2019-06-03	50.50	50.65	49.37	49.57	776154
2019-06-04	50.10	51.45	49.36	51.39	1050652
2019-06-05	52.40	54.99	51.90	54.54	1517190
2019-06-06	54.57	55.24	54.26	55.13	839670
2019-06-07	55.90	56.99	55.50	56.14	641706
2019-06-10	56.33	57.44	56.33	57.10	592548
2019-06-11	57.44	57.68	55.87	56.38	861998
2019-06-12	56.49	57.20	56.42	57.20	390510
2019-06-13	57.48	57.82	56.63	57.01	368096
2019-06-14	56.92	57.59	56.78	57.26	290466
2019-06-17	57.30	57.49	56.87	57.10	291854
2019-06-18	57.42	57.98	57.12	57.90	339116
2019-06-19	57.54	58.32	55.26	57.97	432848
2019-06-20	58.30	58.57	56.64	56.72	741500
2019-06-21	56.47	56.88	55.81	56.13	839158
2019-06-24	55.84	56.15	55.13	55.39	491684
2019-06-25	55.62	55.83	54.29	54.71	444386
2019-06-26	54.73	55.84	54.31	55.51	518106
2019-06-27	55.67	56.80	55.40	56.73	499682
2019-06-28	56.78	57.78	56.38	57.54	1039416
2019-07-01	58.00	58.51	57.47	58.21	599322
2019-07-02	58.40	58.89	57.98	58.57	370338
2019-07-03	58.68	59.36	58.60	59.02	228852
2019-07-05	58.73	59.40	58.58	59.19	245652
2019-07-08	58.66	59.45	58.65	59.11	361536
2019-07-09	58.76	59.35	58.20	58.47	273080
2019-07-10	58.69	58.85	57.78	58.49	498568
2019-07-11	58.54	58.62	57.05	57.37	366270
2019-07-12	57.54	59.01	57.27	58.82	316554
2019-07-15	59.05	59.37	58.39	58.60	223016
2019-07-16	58.42	59.22	58.42	59.01	311940
2019-07-17	59.00	59.00	58.20	58.59	339468
2019-07-18	58.64	59.22	58.35	58.87	334538
2019-07-19	58.75	58.76	57.86	57.92	314966
2019-07-22	57.88	58.35	57.55	58.23	386570
2019-07-23	58.40	59.39	57.92	59.36	434858
2019-07-24	59.52	60.73	59.05	60.49	837022
2019-07-25	60.12	60.76	59.48	59.50	439394
2019-07-26	59.65	60.59	59.65	60.02	416436
2019-07-29	60.14	60.82	59.57	60.69	577612
2019-07-30	60.11	61.53	59.85	61.36	453156
2019-07-31	61.27	61.39	59.76	59.83	961752
2019-08-01	66.37	66.37	60.72	63.12	1021312
2019-08-02	63.03	63.03	60.00	60.18	763634
2019-08-05	58.61	59.38	56.94	57.45	610184
2019-08-06	58.02	59.49	57.46	59.22	471518
2019-08-07	58.16	59.24	57.90	58.64	490910
2019-08-08	59.34	60.75	59.02	60.69	560386
2019-08-09	60.38	60.72	59.55	60.51	404558
2019-08-12	59.86	60.00	59.18	59.22	238858
2019-08-13	59.00	60.80	59.00	60.18	364202
2019-08-14	59.28	59.94	57.99	58.52	471252
2019-08-15	58.52	58.74	57.86	58.37	268152
2019-08-16	58.93	59.65	58.50	59.40	249566
2019-08-19	60.30	61.43	59.95	60.22	390336
2019-08-20	59.89	60.60	59.59	60.44	297010
2019-08-21	61.14	61.30	60.46	60.73	377270
2019-08-22	60.90	62.05	60.23	62.00	390806
2019-08-23	61.50	61.59	60.40	60.65	519486
2019-08-26	61.44	62.15	60.69	61.90	598846
2019-08-27	62.44	62.44	61.15	61.79	440214
2019-08-28	61.54	62.40	60.51	62.36	429416
2019-08-29	62.61	63.26	62.36	62.54	346816
2019-08-30	62.80	63.29	61.54	61.63	353648
2019-09-03	61.48	61.48	59.37	60.10	441008
2019-09-04	60.73	61.61	60.33	61.42	409474
2019-09-05	61.90	63.17	61.90	62.01	518514
2019-09-06	62.63	62.85	62.09	62.50	435288
2019-09-09	62.62	62.75	61.04	62.34	460058
2019-09-10	61.99	62.05	60.04	61.34	532568
2019-09-11	61.69	62.45	61.40	61.51	436710
2019-09-12	61.38	62.57	61.10	61.78	387616
2019-09-13	62.02	62.68	61.89	62.25	342762
2019-09-16	61.81	62.88	61.50	61.75	341352
2019-09-17	61.60	62.33	61.57	61.86	328234
2019-09-18	61.46	62.30	61.46	62.05	300030
2019-09-19	62.23	63.00	61.83	61.86	315352
2019-09-20	61.95	62.40	61.00	61.52	879318
2019-09-23	61.28	62.36	61.15	61.64	385722
2019-09-24	61.88	62.40	60.79	60.93	357000
2019-09-25	60.95	62.04	60.58	61.85	689980
2019-09-26	61.63	61.97	60.72	61.31	539118
2019-09-27	61.53	61.74	60.67	61.01	450694
2019-09-30	61.08	61.96	61.00	61.73	438246
2019-10-01	61.81	62.53	61.45	61.49	306232
2019-10-02	60.95	61.68	60.43	61.45	435262
2019-10-03	61.15	62.10	60.64	62.06	360254
2019-10-04	62.22	64.28	62.10	64.17	440284
2019-10-07	64.04	64.58	63.12	64.35	425694
2019-10-08	64.35	65.65	63.31	64.89	910846
2019-10-09	65.45	65.64	63.78	65.04	757560
2019-10-10	64.86	65.48	64.64	64.74	509626
2019-10-11	64.72	66.24	64.72	65.63	608306
2019-10-14	65.23	65.68	64.69	65.20	470694
2019-10-15	65.56	65.72	64.73	64.94	609400
2019-10-16	64.74	65.08	63.70	65.02	619242
2019-10-17	65.13	65.77	64.76	64.83	469500
2019-10-18	64.47	65.76	64.41	65.66	1959442
2019-10-21	66.28	66.77	65.31	65.39	578934
2019-10-22	65.49	65.99	65.10	65.63	741412
2019-10-23	65.44	66.00	65.24	65.68	496992
2019-10-24	65.65	66.56	65.58	66.17	358250
2019-10-25	66.00	66.96	66.00	66.74	716368
2019-10-28	66.89	67.66	66.60	66.88	629528
2019-10-29	66.77	67.43	66.26	66.37	383960
2019-10-30	66.36	66.98	65.35	66.69	559264
2019-10-31	66.00	67.10	62.59	65.00	1178494
2019-11-01	65.28	65.70	63.57	64.56	568822
2019-11-04	64.49	64.49	61.99	62.14	966112
2019-11-05	62.15	62.55	61.01	61.58	836588
2019-11-06	62.08	62.57	61.02	61.19	619344
2019-11-07	61.58	62.25	60.91	61.79	883954
2019-11-08	62.23	63.54	61.99	62.59	353830
2019-11-11	62.53	63.43	62.31	63.13	380122
2019-11-12	63.18	63.54	62.60	62.94	420810
2019-11-13	62.63	63.62	62.32	62.98	371308
2019-11-14	62.79	63.74	62.79	63.23	433996
2019-11-15	63.64	63.66	62.69	63.26	343800
2019-11-18	63.16	64.48	63.16	64.13	394534
2019-11-19	64.13	64.37	63.58	63.84	497282
2019-11-20	63.57	64.94	63.57	64.70	519858
2019-11-21	64.96	64.96	63.97	64.13	549198
2019-11-22	64.44	64.64	64.10	64.27	976626
2019-11-25	64.52	66.39	64.50	65.82	1080342
2019-11-26	66.10	66.48	65.07	65.52	955424
2019-11-27	65.68	67.11	65.63	66.20	728532
2019-11-29	66.02	66.22	64.94	65.01	188104
2019-12-02	65.06	65.08	63.93	64.84	355470
2019-12-03	64.25	64.85	63.94	64.70	348682
2019-12-04	64.73	65.54	64.54	64.93	361486
2019-12-05	64.90	65.12	64.53	64.87	314472
2019-12-06	65.26	66.07	64.39	65.71	504614
2019-12-09	65.66	65.95	65.32	65.57	366866
2019-12-10	65.52	65.96	65.30	65.95	248720
2019-12-11	66.12	66.80	65.83	66.78	288668
2019-12-12	66.65	67.93	66.41	67.21	532354
2019-12-13	67.15	67.76	66.85	67.73	631030
2019-12-16	68.47	68.71	67.55	67.66	459428
2019-12-17	67.72	67.90	66.85	67.30	306860
2019-12-18	67.52	67.53	66.69	66.73	394354
2019-12-19	66.95	67.55	66.46	67.52	344450
2019-12-20	67.73	68.27	66.69	67.09	862404
2019-12-23	67.27	67.78	66.89	67.04	374846
2019-12-24	66.95	67.17	66.51	66.73	140424
2019-12-26	66.86	67.77	66.57	67.62	358086
2019-12-27	67.65	68.15	67.42	68.09	265302
2019-12-30	68.07	68.74	67.46	68.63	350122
2019-12-31	68.61	69.09	68.41	68.60	634382
2020-01-02	68.94	68.94	66.96	67.90	533156
2020-01-03	67.15	67.78	66.28	67.47	523868
2020-01-06	67.00	67.67	66.62	67.21	293762
2020-01-07	66.89	67.56	66.38	67.09	273556
2020-01-08	67.02	68.64	67.02	67.81	527198
2020-01-09	68.12	68.84	67.96	68.59	318740
2020-01-10	68.60	68.95	67.54	67.89	314734
2020-01-13	68.14	69.91	67.80	69.84	614240
2020-01-14	69.58	70.50	69.18	70.05	382284
2020-01-15	69.96	71.61	69.57	70.35	467288
2020-01-16	70.72	72.09	70.52	71.99	356038
2020-01-17	72.42	72.65	71.73	72.57	272436
2020-01-21	72.13	72.87	71.48	71.64	385158
2020-01-22	71.90	72.80	70.81	71.12	294940
2020-01-23	70.66	71.85	70.24	71.52	363974
2020-01-24	71.55	71.85	70.65	71.49	330102
2020-01-27	70.06	71.76	69.15	71.26	265990
2020-01-28	71.62	72.81	71.33	72.34	327132
2020-01-29	72.37	73.07	72.12	72.66	226260
2020-01-30	72.30	73.44	71.83	73.32	236468
2020-01-31	73.24	73.45	71.24	72.19	635126
2020-02-03	72.33	74.64	72.33	74.28	485316
2020-02-04	74.99	76.20	74.78	76.06	493722
2020-02-05	76.77	76.77	74.95	75.85	286910
2020-02-06	76.01	76.92	75.79	76.77	224738
2020-02-07	76.28	77.42	75.67	77.38	382348
2020-02-10	77.35	79.61	76.85	78.99	478780
2020-02-11	79.74	80.40	78.99	79.92	527890
2020-02-12	80.21	80.88	79.59	80.13	369438
2020-02-13	79.84	81.82	79.80	80.85	415852
2020-02-14	80.94	81.16	80.17	81.10	298902
2020-02-18	81.17	82.11	80.28	82.11	589784
2020-02-19	82.53	83.76	82.17	82.19	350030
2020-02-20	82.19	82.88	79.75	81.72	385890
2020-02-21	81.73	81.73	80.39	80.62	235298
2020-02-24	78.58	79.46	77.54	78.43	572400
2020-02-25	79.02	79.25	74.91	75.12	577448
2020-02-26	75.45	76.70	72.51	72.72	822144
2020-02-27	68.84	71.91	65.77	69.43	1456930
2020-02-28	61.57	66.89	61.57	62.82	2053416
2020-03-02	63.25	64.56	61.04	64.24	1198850
2020-03-03	64.38	66.86	62.63	62.90	876410
2020-03-04	64.43	65.92	61.50	65.11	834650
2020-03-05	63.19	64.03	59.88	61.26	920074
2020-03-06	58.95	61.42	57.17	58.93	985948
2020-03-09	54.49	54.83	51.59	52.46	1174110
2020-03-10	54.49	55.62	52.45	55.41	1089618
2020-03-11	53.64	53.64	48.52	49.44	1203082
2020-03-12	43.89	46.10	38.30	38.52	2451256
2020-03-13	40.93	46.62	39.28	46.39	1898430
2020-03-16	38.75	43.78	37.51	37.75	2007058
2020-03-17	38.50	42.49	35.00	35.87	1650872
2020-03-18	33.14	34.27	26.45	30.53	2667860
2020-03-19	30.00	35.71	28.45	33.80	1798596
2020-03-20	34.50	41.48	34.50	36.37	1829596
2020-03-23	37.36	39.05	35.26	36.71	1002360
2020-03-24	40.53	44.95	38.62	44.45	1386902
2020-03-25	45.50	52.03	44.57	47.73	1294024
2020-03-26	49.02	51.32	46.21	49.18	788606
2020-03-27	46.46	48.72	44.68	46.75	1020416
2020-03-30	46.49	50.24	44.72	50.01	601552
2020-03-31	49.94	52.95	49.65	51.48	1518412
2020-04-01	48.81	49.83	42.69	43.30	1672594
2020-04-02	42.68	44.48	38.68	40.50	1086090
2020-04-03	39.59	40.68	38.25	40.23	734934
2020-04-06	43.26	44.97	41.35	43.75	1096084
2020-04-07	47.28	47.28	43.77	43.85	1279382
2020-04-08	45.39	50.00	44.26	49.16	776978
2020-04-09	51.76	53.68	50.51	51.97	1248584
2020-04-13	51.50	51.50	46.32	46.61	853910
2020-04-14	48.99	49.87	47.25	49.11	716370
2020-04-15	46.39	47.80	45.57	45.82	936398
2020-04-16	45.75	46.85	42.70	43.82	903922
2020-04-17	47.20	48.99	46.50	48.74	1055422
2020-04-20	47.39	47.84	46.01	46.73	509324
2020-04-21	44.82	45.75	43.34	43.65	568454
2020-04-22	45.05	45.21	43.04	43.17	583860
2020-04-23	43.93	45.59	43.16	43.31	654630
2020-04-24	43.89	44.50	42.62	43.64	389034
2020-04-27	44.49	48.88	44.46	48.52	908222
2020-04-28	50.69	51.54	48.50	51.01	1198850
2020-04-29	53.73	55.13	52.35	54.32	1283794
2020-04-30	50.00	53.92	49.12	50.11	1409044
2020-05-01	47.98	48.53	46.28	46.90	764986
2020-05-04	45.32	47.50	44.65	47.09	546546
2020-05-05	48.25	49.60	47.58	48.92	866746
2020-05-06	49.44	49.58	47.90	48.53	671556
2020-05-07	49.23	51.52	48.86	51.46	673510
2020-05-08	53.00	55.11	52.05	55.02	863758
2020-05-11	53.44	53.60	51.75	53.14	1383152
2020-05-12	53.71	54.02	51.54	51.73	943064
2020-05-13	50.99	51.75	48.11	49.22	839956
2020-05-14	47.59	49.87	47.02	49.78	448692
2020-05-15	49.17	51.63	48.50	50.75	359402
2020-05-18	53.00	56.62	53.00	55.96	908638
2020-05-19	55.57	58.83	55.15	56.58	753552
2020-05-20	58.74	60.56	58.57	60.24	812130
2020-05-21	60.34	60.72	58.77	59.15	692692
2020-05-22	59.50	61.24	58.80	61.13	686820
2020-05-26	64.48	65.00	62.14	63.77	1401420
2020-05-27	64.41	70.89	64.08	70.75	2348366
2020-05-28	70.75	70.99	65.92	66.04	1024022
2020-05-29	65.98	67.09	65.00	66.34	718528
2020-06-01	66.74	67.32	65.41	65.71	743134
2020-06-02	66.50	66.70	64.84	65.99	844104
2020-06-03	67.41	71.27	66.96	70.08	1156018
2020-06-04	69.46	70.16	66.59	67.60	715752
2020-06-05	71.85	73.33	69.72	70.78	1006218
2020-06-08	72.71	77.23	71.50	76.50	1548972
2020-06-09	75.29	76.18	72.34	75.28	816170
2020-06-10	74.72	75.30	70.32	72.34	571502
2020-06-11	66.85	68.39	63.30	64.39	1152456
2020-06-12	68.51	68.70	64.78	67.24	715194
2020-06-15	63.71	68.63	63.71	67.77	658658
2020-06-16	72.25	72.25	67.53	69.35	541930
2020-06-17	69.02	70.71	68.33	68.44	450612
2020-06-18	67.62	69.83	67.62	68.06	543286
2020-06-19	69.34	69.71	66.23	66.76	1017616
2020-06-22	66.24	67.93	64.80	67.88	529208
2020-06-23	69.49	72.16	67.80	70.85	616296
2020-06-24	68.98	69.80	66.13	66.35	797080
2020-06-25	65.48	67.67	64.03	66.98	636706
2020-06-26	66.41	67.69	62.73	62.96	1815998
2020-06-29	64.00	67.43	63.22	66.37	705972
2020-06-30	65.63	67.10	65.28	66.58	533580
2020-07-01	67.43	68.70	65.86	65.96	467446
2020-07-02	68.19	68.47	65.56	66.07	525168
2020-07-06	67.75	67.75	64.50	65.02	416264
2020-07-07	63.78	64.68	62.41	62.49	448818
2020-07-08	62.34	64.92	61.71	64.32	641106
2020-07-09	64.10	64.41	60.78	62.73	588252
2020-07-10	62.86	64.40	62.07	64.01	456382
2020-07-13	65.43	67.22	62.50	62.81	583846
2020-07-14	63.33	65.22	61.82	65.13	376662
2020-07-15	68.04	69.61	67.14	68.60	627764
2020-07-16	67.57	69.03	67.25	68.24	732820
2020-07-17	67.89	68.83	66.25	67.99	471140
2020-07-20	67.32	67.91	65.70	66.93	316490
2020-07-21	68.00	69.54	67.25	67.75	396674
2020-07-22	67.10	68.34	67.10	67.67	379820
2020-07-23	67.12	67.35	65.05	65.82	482518
2020-07-24	65.43	66.81	64.93	66.48	379806
2020-07-27	66.18	66.82	63.75	64.25	526526
2020-07-28	63.77	64.86	62.75	62.90	492454
2020-07-29	63.94	65.89	63.93	64.74	759458
2020-07-30	62.76	69.64	62.07	69.54	1242486
2020-07-31	67.36	69.49	67.32	69.26	983604
2020-08-03	69.34	72.30	68.79	71.83	587800
2020-08-04	71.83	72.63	71.22	72.52	349396
2020-08-05	73.39	73.83	71.12	73.67	522328
2020-08-06	74.03	80.66	73.61	80.08	891224
2020-08-07	79.33	82.18	78.58	81.36	555992
2020-08-10	82.20	82.75	80.31	80.71	557188
2020-08-11	82.47	87.23	82.13	84.99	1026468
2020-08-12	86.28	87.64	83.02	85.32	693548
2020-08-13	85.57	88.82	84.29	86.56	487610
2020-08-14	85.26	87.68	84.28	86.97	235206
2020-08-17	87.13	88.27	85.72	87.45	318698
2020-08-18	87.05	89.33	86.00	87.73	369350
2020-08-19	87.51	89.21	87.14	87.26	560164
2020-08-20	85.73	88.21	85.73	86.61	305648
2020-08-21	86.87	88.35	86.23	87.12	319040
2020-08-24	86.67	86.84	84.85	86.27	343152
2020-08-25	87.16	87.36	84.86	85.01	451734
2020-08-26	84.84	87.85	83.46	85.99	474444
2020-08-27	86.99	89.68	86.99	89.03	517240
2020-08-28	89.87	91.67	88.88	88.98	483176
2020-08-31	88.84	88.84	86.89	87.38	577996
2020-09-01	86.86	89.77	86.44	88.88	282670
2020-09-02	89.26	90.64	88.62	90.15	400432
2020-09-03	90.00	90.01	85.44	86.46	368356
2020-09-04	88.47	89.48	83.53	86.54	354772
2020-09-08	84.88	88.71	84.47	86.00	359824
2020-09-09	86.86	89.09	85.37	88.22	556132
2020-09-10	83.54	91.03	83.54	84.98	701990
2020-09-11	85.99	86.36	81.22	81.66	461852
2020-09-14	81.58	84.01	80.88	83.31	377824
2020-09-15	84.72	84.83	81.69	82.04	303052
2020-09-16	82.36	84.74	80.32	82.29	550766
2020-09-17	82.00	82.10	79.07	80.85	650070
2020-09-18	81.88	82.71	78.02	79.16	1129716
2020-09-21	76.59	77.32	75.00	77.22	648752
2020-09-22	77.78	81.79	77.78	81.61	368840
2020-09-23	81.34	82.92	81.34	82.22	636668
2020-09-24	82.55	82.55	73.60	74.21	1334282
2020-09-25	76.79	85.37	76.50	84.86	1388788
2020-09-28	86.02	88.50	84.96	87.13	672840
2020-09-29	87.15	88.00	82.98	82.98	631050
2020-09-30	83.47	85.10	81.01	81.91	649330
2020-10-01	82.39	85.41	82.02	84.97	572772
2020-10-02	81.97	86.28	81.40	85.60	328504
2020-10-05	86.66	86.66	84.30	85.67	438432
2020-10-06	86.92	88.78	83.89	84.29	956588
2020-10-07	85.48	87.93	84.34	86.67	1629562
2020-10-08	88.17	88.79	85.43	87.98	466530
2020-10-09	89.00	89.00	84.68	85.34	759388
2020-10-12	85.44	87.11	85.42	86.77	374548
2020-10-13	84.73	87.50	84.50	86.27	369202
2020-10-14	86.40	87.99	85.23	85.42	380534
2020-10-15	84.76	87.09	83.67	86.80	367364
2020-10-16	86.75	88.25	85.93	86.98	318014
2020-10-19	87.41	88.14	84.07	84.62	255928
2020-10-20	84.91	86.40	84.50	84.70	297534
2020-10-21	85.00	85.86	83.46	83.57	298622
2020-10-22	84.07	86.58	84.07	85.92	351992
2020-10-23	86.65	87.39	85.32	86.61	181176
2020-10-26	84.79	85.77	82.87	84.75	526124
2020-10-27	84.86	84.86	81.36	82.09	284520
2020-10-28	79.68	82.21	78.79	79.78	734304
2020-10-29	80.95	81.88	75.69	76.69	727892
2020-10-30	76.07	77.45	73.53	74.58	578740
2020-11-02	74.80	76.85	74.58	76.53	447820
2020-11-03	78.35	82.23	78.35	81.80	424922
2020-11-04	80.15	83.79	80.15	82.65	361478
2020-11-05	83.09	86.25	83.09	85.91	306200
2020-11-06	86.80	86.80	83.90	83.97	313538
2020-11-09	90.34	101.59	89.50	90.17	988956
2020-11-10	91.75	93.77	89.88	91.03	448430
2020-11-11	91.31	91.76	87.41	89.84	359032
2020-11-12	88.46	91.63	87.18	88.35	354318
2020-11-13	88.48	91.22	88.36	90.43	503070
2020-11-16	92.49	94.90	90.83	92.52	511662
2020-11-17	90.96	92.87	90.16	91.36	354710
2020-11-18	91.63	92.47	89.77	90.24	417606
2020-11-19	90.36	93.82	89.76	93.70	408854
2020-11-20	91.71	95.08	91.71	93.29	435034
2020-11-23	94.28	95.18	92.61	93.44	410402
2020-11-24	95.19	95.75	92.97	93.09	612508
2020-11-25	93.56	93.93	92.30	92.61	309560
2020-11-27	92.62	93.91	91.82	92.50	170140
2020-11-30	91.82	91.82	88.19	89.96	603322
2020-12-01	91.46	92.12	90.50	91.44	470620
2020-12-02	90.60	91.00	88.74	90.04	294958
2020-12-03	90.22	92.25	87.26	91.44	230286
2020-12-04	92.45	94.76	91.32	94.65	280072
2020-12-07	94.95	96.19	94.08	95.97	392374
2020-12-08	95.24	98.08	94.42	97.46	452920
2020-12-09	98.73	99.48	96.12	98.21	516420
2020-12-10	97.19	100.16	97.19	100.11	417150
2020-12-11	98.88	100.87	95.68	96.67	443588
2020-12-14	97.82	98.99	96.62	98.18	610568
2020-12-15	99.82	101.63	97.67	101.32	486170
2020-12-16	101.86	103.01	100.52	101.72	479046
2020-12-17	102.37	104.88	100.84	104.47	444974
2020-12-18	105.12	106.30	103.25	103.70	1258618
2020-12-21	100.11	102.64	98.19	100.82	721624
2020-12-22	100.21	101.89	99.11	101.57	681250
2020-12-23	101.74	104.59	101.36	103.37	678908
2020-12-24	103.27	104.34	101.72	103.46	431838
2020-12-28	104.89	105.38	102.94	103.76	768034
2020-12-29	104.22	104.22	97.63	98.00	717430
2020-12-30	98.31	100.15	98.00	99.22	495802
2020-12-31	99.31	99.86	97.27	97.40	368366
2021-01-04	98.94	99.37	93.22	94.20	501852
2021-01-05	94.42	99.44	94.42	98.22	551772
2021-01-06	100.00	104.95	98.75	102.76	674534
2021-01-07	106.16	107.09	104.19	105.13	522956
2021-01-08	106.00	106.94	104.62	105.95	296608
2021-01-11	104.29	106.82	103.23	106.07	250460
2021-01-12	106.50	107.57	105.49	106.04	270364
2021-01-13	105.37	105.37	102.03	102.10	350566
2021-01-14	105.66	106.08	103.05	103.61	303466
2021-01-15	102.76	105.05	101.37	103.67	322030
2021-01-19	104.73	106.37	103.56	105.14	326940
2021-01-20	106.21	109.23	101.44	106.54	516060
2021-01-21	107.00	107.10	104.19	105.12	293664
2021-01-22	104.71	107.23	104.00	107.18	347098
2021-01-25	106.84	107.82	101.50	102.41	688822
2021-01-26	103.76	103.76	98.58	98.77	322312
2021-01-27	95.79	96.25	91.00	92.49	725358
2021-01-28	94.20	99.60	91.48	97.73	440362
2021-01-29	98.50	98.50	92.58	93.73	507646
2021-02-01	95.10	99.03	94.58	98.18	348252
2021-02-02	99.85	103.23	99.09	102.98	314888
2021-02-03	102.31	103.89	101.00	101.85	223718
2021-02-04	102.14	105.86	100.62	105.59	248650
2021-02-05	106.50	110.58	106.05	109.87	342266
2021-02-08	110.90	110.90	107.20	108.04	269702
2021-02-09	107.84	107.84	106.11	106.45	184008
2021-02-10	106.76	107.39	104.55	105.69	354052
2021-02-11	106.55	106.86	103.25	104.91	426858
2021-02-12	104.91	109.08	104.46	108.72	239912
2021-02-16	109.44	110.74	108.02	108.15	316484
2021-02-17	106.83	108.47	105.65	107.09	275604
2021-02-18	106.75	108.76	105.42	107.48	250038
2021-02-19	108.12	110.00	107.98	109.44	237734
2021-02-22	109.06	114.70	108.76	113.21	457350
2021-02-23	112.87	116.74	112.58	114.01	516836
2021-02-24	115.00	118.88	113.58	118.34	389770
2021-02-25	114.40	117.40	111.61	114.75	561904
2021-02-26	115.85	118.12	112.97	115.32	534492
2021-03-01	118.90	119.93	116.83	118.78	286986
2021-03-02	119.07	120.54	117.28	119.46	432904
2021-03-03	120.75	123.40	116.91	117.17	506586
2021-03-04	117.28	117.78	109.60	113.42	482448
2021-03-05	115.73	116.00	109.12	114.78	477036
2021-03-08	115.04	119.39	114.01	114.66	481918
2021-03-09	116.66	119.78	114.66	118.66	381572
2021-03-10	119.91	124.85	119.19	123.86	450368
2021-03-11	126.32	129.16	123.95	126.10	437792
2021-03-12	125.76	127.79	125.55	127.17	289964
2021-03-15	126.48	128.71	124.90	126.79	431918
2021-03-16	126.82	126.82	121.14	121.45	388978
2021-03-17	122.08	123.26	119.19	122.89	360616
2021-03-18	122.79	122.90	119.25	119.52	509130
2021-03-19	118.53	121.87	117.78	120.10	1536342
2021-03-22	118.97	119.47	115.85	116.49	375126
2021-03-23	115.19	116.34	112.88	113.83	521622
2021-03-24	114.77	116.45	110.24	110.47	573576
2021-03-25	108.17	114.45	106.92	113.66	439158
2021-03-26	114.45	116.71	113.19	116.53	308126
2021-03-29	115.80	116.72	111.15	112.53	393978
2021-03-30	112.48	116.27	112.48	115.32	403590
2021-03-31	116.07	116.07	113.47	113.71	302094
2021-04-01	114.85	117.51	114.36	115.62	463678
2021-04-05	117.38	117.69	114.25	114.39	364930
2021-04-06	115.13	117.63	114.91	115.34	556122
2021-04-07	115.56	116.51	110.81	111.61	619902
2021-04-08	111.40	112.35	109.08	111.74	530842
2021-04-09	111.38	111.44	109.47	110.96	349144
2021-04-12	111.19	111.19	107.75	108.64	574520
2021-04-13	108.21	109.03	106.47	108.68	463900
2021-04-14	107.81	110.87	107.81	108.61	504142
2021-04-15	109.70	110.60	107.58	108.86	366408
2021-04-16	110.30	111.26	108.94	110.33	491988
2021-04-19	109.62	110.31	106.43	107.26	487258
2021-04-20	106.66	108.46	104.13	105.48	713504
2021-04-21	105.74	110.20	104.75	109.52	1263760
2021-04-22	112.74	112.80	106.03	106.47	750334
2021-04-23	107.35	109.01	106.96	107.95	378118
2021-04-26	109.17	109.77	107.76	107.97	522102
2021-04-27	107.88	109.61	107.88	109.48	399184
2021-04-28	109.28	110.25	108.12	109.77	613746
2021-04-29	110.50	110.76	106.70	107.85	414948
2021-04-30	106.67	107.82	105.18	105.75	380220
2021-05-03	108.17	108.59	103.96	104.38	542286
2021-05-04	104.25	104.69	101.83	103.68	610430
2021-05-05	104.26	105.05	103.06	103.28	261110
2021-05-06	103.21	103.21	98.72	99.93	621998
2021-05-07	99.43	101.61	99.15	100.62	681962
2021-05-10	100.73	101.53	96.26	96.51	621212
2021-05-11	94.30	101.02	94.30	98.23	1046724
2021-05-12	96.75	99.56	93.82	94.08	656290
2021-05-13	94.66	96.91	92.02	95.11	518508
2021-05-14	98.16	99.88	97.53	99.61	521338
2021-05-17	97.71	98.32	95.88	97.10	429934
2021-05-18	97.08	98.73	95.90	95.90	337762
2021-05-19	95.00	95.15	93.34	94.97	394258
2021-05-20	94.14	96.00	94.08	95.22	336294
2021-05-21	96.26	97.13	95.20	96.74	830266
2021-05-24	98.06	99.92	96.91	99.49	436534
2021-05-25	100.11	101.49	98.64	100.07	889000
2021-05-26	100.21	102.06	99.87	101.74	406676
2021-05-27	102.82	102.82	100.66	101.50	774198
2021-05-28	101.35	101.50	98.65	99.77	670512
2021-06-01	100.25	101.27	99.50	100.76	484968
2021-06-02	100.51	100.65	99.45	100.35	1207798
2021-06-03	101.67	102.40	97.94	98.69	574012
2021-06-04	99.11	100.42	99.08	99.83	622704
2021-06-07	100.23	101.55	99.65	101.19	433584
2021-06-08	101.38	101.38	99.25	99.75	491768
2021-06-09	99.96	100.01	98.06	99.61	327506
2021-06-10	100.01	100.67	98.78	99.25	732910
2021-06-11	100.03	101.76	99.96	100.51	401966
2021-06-14	100.91	101.58	99.75	100.38	323764
2021-06-15	100.02	100.35	98.69	99.14	338976
2021-06-16	99.09	99.40	97.79	98.27	425896
2021-06-17	97.75	98.51	95.06	95.93	452008
2021-06-18	96.67	96.82	94.94	95.86	869164
2021-06-21	96.41	99.30	96.09	99.20	532108
2021-06-22	100.18	101.13	98.11	100.64	462784
2021-06-23	100.39	101.08	99.91	100.59	470450
2021-06-24	101.54	101.58	100.21	101.08	480484
2021-06-25	101.50	104.09	101.06	102.57	9895140
2021-06-28	102.18	102.50	96.73	98.94	848088
2021-06-29	99.25	100.89	98.84	99.47	942456
2021-06-30	99.75	100.39	98.92	99.13	647382
2021-07-01	100.23	101.49	99.12	99.90	1061696
2021-07-02	99.97	100.77	99.00	100.52	285494
2021-07-06	100.56	100.94	97.05	97.11	460124
2021-07-07	97.00	97.47	93.91	95.16	606566
2021-07-08	93.42	96.05	92.68	94.04	402212
2021-07-09	95.08	96.38	94.06	95.89	276062
2021-07-12	95.82	97.09	94.64	96.51	335378
2021-07-13	95.42	95.51	93.55	93.63	339796
2021-07-14	94.51	95.74	91.21	91.74	373876
2021-07-15	91.49	92.75	90.31	92.01	330606
2021-07-16	93.29	93.75	90.36	90.53	515500
2021-07-19	88.05	90.20	87.51	88.65	609764
2021-07-20	89.03	93.18	88.77	92.65	514798
2021-07-21	93.28	96.50	93.25	95.31	334946
2021-07-22	94.73	96.13	93.52	95.50	476752
2021-07-23	96.33	97.15	94.31	94.50	442614
2021-07-26	94.69	95.81	93.83	95.39	442968
2021-07-27	94.74	95.83	92.53	94.32	319626
2021-07-28	94.59	95.00	91.88	94.11	457152
2021-07-29	94.78	94.78	91.57	93.24	635336
2021-07-30	92.78	93.74	91.64	92.90	892476
2021-08-02	94.18	96.71	92.22	92.66	534868
2021-08-03	92.84	93.26	89.73	90.51	539298
2021-08-04	91.50	92.43	91.01	91.50	506494
2021-08-05	91.70	96.42	91.70	95.73	471030
2021-08-06	96.70	97.90	95.20	97.83	611220
2021-08-09	97.52	97.71	95.56	96.48	602960
2021-08-10	96.75	99.14	96.75	98.01	628808
2021-08-11	97.74	98.10	95.76	98.07	460920
2021-08-12	98.01	98.08	96.24	97.55	208522
2021-08-13	97.59	97.66	95.77	95.94	262456
2021-08-16	94.96	95.57	93.22	94.20	308580
2021-08-17	92.76	93.03	91.01	91.95	437002
2021-08-18	92.09	94.56	90.56	93.55	471698
2021-08-19	92.85	93.65	92.22	93.53	624046
2021-08-20	93.75	95.45	93.02	95.32	240960
2021-08-23	96.09	97.48	95.69	97.35	261072
2021-08-24	97.78	100.59	97.78	100.39	370086
2021-08-25	100.49	102.38	100.02	102.21	606464
2021-08-26	101.37	103.02	100.72	101.25	287050
2021-08-27	101.43	105.65	101.43	104.80	445254
2021-08-30	105.01	105.88	103.13	104.86	391848
2021-08-31	104.84	105.75	103.99	105.25	306072
2021-09-01	105.53	107.30	104.85	107.00	406146
2021-09-02	107.81	108.77	106.75	107.61	689640
2021-09-03	107.09	108.74	106.81	108.45	682276
2021-09-07	108.62	111.35	108.62	111.10	958880
2021-09-08	110.65	111.36	109.77	110.51	638344
2021-09-09	110.38	111.50	109.93	110.23	407662
2021-09-10	111.17	111.21	108.74	108.92	507586
2021-09-13	109.67	110.07	106.78	109.73	680764
2021-09-14	108.86	110.06	107.44	109.81	473402
2021-09-15	109.87	110.02	107.59	109.94	434062
2021-09-16	109.81	113.17	109.49	113.07	503490
2021-09-17	113.40	114.63	112.06	113.46	1126676
2021-09-20	112.99	113.72	111.02	113.19	563686
2021-09-21	113.43	115.00	111.70	113.38	481256
2021-09-22	114.00	118.14	113.80	116.71	578382
2021-09-23	117.16	122.50	117.16	119.01	570094
2021-09-24	118.19	120.56	118.19	120.20	247756
2021-09-27	120.17	123.32	120.17	121.59	313174
2021-09-28	121.30	122.92	120.06	120.63	349928
2021-09-29	121.35	121.37	118.75	119.29	364512
2021-09-30	121.97	122.55	119.88	120.04	606886
2021-10-01	121.06	124.87	120.78	123.81	719366
2021-10-04	123.95	124.30	121.52	123.40	518836
2021-10-05	122.72	124.24	121.71	122.69	680376
2021-10-06	121.33	122.90	121.04	121.93	419164
2021-10-07	122.65	125.31	122.03	123.35	378722
2021-10-08	123.19	124.26	122.28	122.60	253612
2021-10-11	122.78	124.28	121.99	122.69	197084
2021-10-12	123.24	125.56	123.24	124.62	326378
2021-10-13	124.49	126.37	123.75	125.18	397278
2021-10-14	126.05	128.51	126.00	128.46	298346
2021-10-15	129.83	131.10	126.98	127.10	240034
2021-10-18	126.59	128.68	125.91	128.52	238024
2021-10-19	129.49	129.50	127.04	127.22	247480
2021-10-20	126.90	129.03	126.22	127.71	228832
2021-10-21	127.22	129.18	127.22	127.99	141222
2021-10-22	127.63	128.48	126.64	127.45	138210
2021-10-25	127.66	128.49	126.26	126.76	357682
2021-10-26	127.45	127.86	125.00	126.38	443412
2021-10-27	125.72	127.49	124.91	125.21	407686
2021-10-28	123.75	124.33	118.66	119.15	632322
2021-10-29	118.99	121.09	113.85	115.00	668250
2021-11-01	115.80	120.87	114.57	120.35	361062
2021-11-02	120.05	120.05	115.57	116.91	319834
2021-11-03	116.70	118.19	115.44	116.89	246188
2021-11-04	117.15	117.93	112.64	114.80	565566
2021-11-05	116.86	121.40	116.86	121.00	474782
2021-11-08	121.29	121.60	118.41	119.05	403978
2021-11-09	119.51	120.34	116.01	117.94	296570
2021-11-10	117.60	119.66	115.84	116.50	206472
2021-11-11	116.50	116.93	114.39	114.75	274364
2021-11-12	115.27	116.50	115.03	115.11	188126
2021-11-15	116.13	116.95	115.31	116.00	216548
2021-11-16	116.13	119.43	115.01	118.67	418828
2021-11-17	118.50	119.95	117.81	118.75	443652
2021-11-18	119.71	120.54	116.48	119.65	447660
2021-11-19	118.61	120.15	117.61	118.65	251448
2021-11-22	119.48	120.32	117.05	118.59	478116
2021-11-23	119.43	119.58	114.68	116.02	276114
2021-11-24	114.00	119.03	114.00	118.12	254248
2021-11-26	113.92	117.63	112.60	115.31	270778
2021-11-29	116.52	118.09	114.03	114.17	255096
2021-11-30	113.39	114.16	110.04	112.11	278956
2021-12-01	114.14	115.56	107.96	108.79	480686
2021-12-02	109.35	118.13	108.95	115.01	719000
2021-12-03	115.20	115.77	110.22	112.20	399458
2021-12-06	113.73	115.50	111.44	113.64	319306
2021-12-07	115.08	117.01	115.00	115.43	243688
2021-12-08	116.50	119.30	115.50	119.10	845988
2021-12-09	118.36	119.10	115.00	115.65	263902
2021-12-10	118.07	118.07	113.71	114.02	231398
2021-12-13	112.59	113.71	111.73	112.21	220134
2021-12-14	111.58	113.54	109.93	110.31	552254
2021-12-15	110.10	111.77	106.73	108.58	388478
2021-12-16	109.77	110.14	106.39	106.77	290120
2021-12-17	107.13	111.59	105.31	110.00	877710
2021-12-20	107.69	110.37	107.16	109.77	280138
2021-12-21	110.65	116.08	110.65	115.84	598440
2021-12-22	115.63	117.50	114.69	116.97	325478
2021-12-23	117.25	118.95	116.64	118.19	183520
2021-12-27	118.20	118.70	116.54	118.60	238268
2021-12-28	118.55	120.79	118.55	119.41	366040
2021-12-29	118.69	121.03	117.66	119.77	248786
2021-12-30	119.98	120.74	119.48	119.50	164480
2021-12-31	119.41	121.27	119.41	120.45	210290
2022-01-03	119.84	120.94	116.14	118.32	496270
2022-01-04	119.55	119.55	116.38	116.49	311742
2022-01-05	116.00	117.49	111.91	112.54	531734
2022-01-06	112.54	114.71	111.64	113.24	322076
2022-01-07	112.99	116.51	112.99	115.46	376426
2022-01-10	115.04	115.25	109.85	112.77	434882
2022-01-11	112.94	113.89	111.46	111.61	452778
2022-01-12	112.00	113.78	109.62	109.89	249522
2022-01-13	110.21	111.80	108.94	108.94	244080
2022-01-14	108.54	109.08	105.05	106.37	252800
2022-01-18	104.69	107.44	104.00	105.67	478390
2022-01-19	106.00	107.34	104.45	105.13	351614
2022-01-20	105.64	108.39	104.61	105.04	400602
2022-01-21	104.11	105.13	101.30	101.66	718604
2022-01-24	100.21	103.52	97.03	103.47	439706
2022-01-25	102.61	103.59	100.62	102.05	204094
2022-01-26	103.38	105.65	99.83	100.70	254886
2022-01-27	101.25	102.34	99.05	99.64	547106
2022-01-28	100.01	101.30	97.64	100.85	282446
2022-01-31	101.04	105.34	100.32	105.15	357358
2022-02-01	105.64	106.06	103.51	105.26	242666
2022-02-02	105.26	105.39	103.22	103.97	267468
2022-02-03	102.87	104.43	101.00	101.08	173510
2022-02-04	101.14	104.69	100.14	104.42	284282
2022-02-07	104.90	107.01	104.05	105.86	169350
2022-02-08	106.20	108.74	106.07	108.21	220942
2022-02-09	108.90	111.02	108.75	110.94	198574
2022-02-10	109.35	113.84	108.88	112.23	299478
2022-02-11	112.23	113.24	109.38	110.46	471102
2022-02-14	110.15	113.18	109.62	110.30	309118
2022-02-15	110.93	113.79	110.93	113.48	200464
2022-02-16	112.61	114.68	112.04	113.56	214566
2022-02-17	113.11	113.42	111.06	111.64	291910
2022-02-18	110.86	111.18	107.62	108.76	433412
2022-02-22	109.00	110.78	105.87	107.26	487766
2022-02-23	107.63	110.11	106.78	106.94	434966
2022-02-24	103.94	109.44	101.50	109.31	751422
2022-02-25	110.51	122.33	107.76	122.13	695676
2022-02-28	120.79	124.67	119.21	120.44	522948
2022-03-01	120.25	120.25	115.25	116.50	394872
2022-03-02	117.73	123.50	117.73	121.98	298014
2022-03-03	122.41	122.77	116.91	117.99	235424
2022-03-04	117.52	117.52	112.16	113.51	402692
2022-03-07	112.98	112.98	101.70	102.20	727156
2022-03-08	102.38	105.53	98.71	104.20	885962
2022-03-09	107.93	109.79	105.64	106.84	508132
2022-03-10	104.33	108.33	103.50	107.59	290802
2022-03-11	108.60	109.23	107.25	107.34	242384
2022-03-14	108.19	108.77	104.36	104.94	321564
2022-03-15	106.28	109.64	105.23	109.27	207826
2022-03-16	111.12	113.07	109.92	112.85	293762
2022-03-17	111.37	113.29	110.12	113.23	223668
2022-03-18	112.50	117.60	111.68	117.03	544252
2022-03-21	116.00	116.00	112.04	114.09	365558
2022-03-22	114.43	115.78	113.81	115.53	814438
2022-03-23	115.60	115.62	113.18	113.51	274216
2022-03-24	113.83	114.11	112.01	114.01	170066
2022-03-25	114.41	114.43	111.20	112.01	213036
2022-03-28	112.56	113.69	110.41	111.52	407336
2022-03-29	113.35	115.00	113.22	114.07	585874
2022-03-30	113.38	114.40	112.37	113.52	238152
2022-03-31	113.23	114.29	110.81	110.89	294926
2022-04-01	112.26	112.71	110.26	111.44	323498
2022-04-04	110.73	114.41	110.56	114.00	336784
2022-04-05	114.00	114.00	109.91	110.82	272756
2022-04-06	110.00	110.00	104.29	104.97	357128
2022-04-07	104.50	104.93	99.50	103.20	370500
2022-04-08	103.09	103.32	100.79	101.40	289064
2022-04-11	100.26	104.02	100.26	101.01	336858
2022-04-12	102.34	104.17	101.38	101.87	413466
2022-04-13	101.36	106.44	101.32	105.01	269020
2022-04-14	105.00	107.19	105.00	105.35	232060
2022-04-18	104.53	106.35	103.99	104.86	249996
2022-04-19	104.43	109.71	104.43	108.73	273018
2022-04-20	108.68	110.34	108.20	108.31	193522
2022-04-21	109.85	109.85	102.94	103.66	346846
2022-04-22	103.38	104.83	100.77	101.66	361244
2022-04-25	101.38	104.76	99.99	104.62	294034
2022-04-26	103.57	104.42	100.45	101.00	458962
2022-04-27	100.58	102.93	97.34	98.35	659848
2022-04-28	103.43	105.88	100.01	104.94	874360
2022-04-29	105.12	108.71	101.09	101.47	319228
2022-05-02	102.73	107.36	101.63	106.68	593090
2022-05-03	107.15	107.41	102.31	104.50	319530
2022-05-04	105.63	106.16	97.75	103.91	756858
2022-05-05	102.50	103.47	99.43	100.59	235264
2022-05-06	100.53	101.60	97.62	100.50	507324
2022-05-09	99.03	100.81	92.05	92.58	944292
2022-05-10	94.68	96.72	90.15	94.81	1380796
2022-05-11	94.49	96.87	90.72	90.81	434218
2022-05-12	90.71	93.17	88.90	92.57	498774
2022-05-13	94.61	97.43	94.61	96.96	449050
2022-05-16	96.36	98.50	95.23	96.44	357362
2022-05-17	98.55	99.60	96.04	98.27	271708
2022-05-18	96.44	98.60	91.96	93.05	424840
2022-05-19	92.25	94.65	91.89	92.64	723868
2022-05-20	94.73	95.73	90.12	92.82	378382
2022-05-23	93.51	94.58	91.37	92.76	429818
2022-05-24	91.45	93.02	87.95	89.76	380202
2022-05-25	89.67	92.60	89.67	91.75	404204
2022-05-26	93.30	99.36	93.10	99.10	404994
2022-05-27	100.04	102.09	100.04	102.09	310752
2022-05-31	101.64	102.06	99.77	101.22	463458
2022-06-01	102.08	102.50	99.25	101.89	354726
2022-06-02	102.16	105.76	102.16	105.74	325050
2022-06-03	104.84	105.97	104.17	105.15	295222
2022-06-06	106.02	108.04	105.20	105.63	324166
2022-06-07	103.96	107.15	103.96	106.49	328884
2022-06-08	106.37	107.15	104.86	105.11	256116
2022-06-09	104.15	104.77	102.72	102.77	240992
2022-06-10	100.65	101.40	95.76	96.47	454008
2022-06-13	93.68	93.68	87.81	89.25	749110
2022-06-14	90.32	91.61	89.06	91.36	373562
2022-06-15	92.32	94.41	90.57	92.87	282706
2022-06-16	90.05	90.65	86.38	86.86	338286
2022-06-17	87.78	90.51	86.54	89.44	455258
2022-06-21	90.49	91.12	88.79	89.17	251572
2022-06-22	88.11	90.46	88.11	89.95	467152
2022-06-23	91.00	91.58	88.32	90.10	272502
2022-06-24	91.69	99.72	91.50	99.42	875686
2022-06-27	99.29	99.99	97.24	97.90	284498
2022-06-28	99.18	101.34	96.89	97.01	274364
2022-06-29	96.43	96.73	94.24	95.95	326346
2022-06-30	94.16	97.21	93.09	95.77	385576
2022-07-01	95.28	98.81	95.28	98.68	198362
2022-07-05	97.28	100.61	95.81	100.33	290524
2022-07-06	100.73	101.00	96.58	98.00	254602
2022-07-07	99.22	101.09	98.50	99.71	221702
2022-07-08	99.31	100.30	97.78	99.57	322386
2022-07-11	99.19	99.19	95.95	97.36	199640
2022-07-12	97.53	100.68	97.53	99.11	355336
2022-07-13	96.95	100.99	96.26	100.61	320730
2022-07-14	98.78	100.71	98.53	100.32	269768
2022-07-15	101.13	103.97	100.47	102.83	331572
2022-07-18	103.68	105.20	102.45	102.72	294034
2022-07-19	103.74	106.14	103.74	105.14	302422
2022-07-20	105.19	108.18	105.16	107.15	333442
2022-07-21	107.15	110.00	105.38	109.60	301848
2022-07-22	109.94	110.79	107.37	108.44	232874
2022-07-25	109.67	109.67	107.45	108.74	193878
2022-07-26	108.50	108.72	106.64	107.45	288852
2022-07-27	108.89	111.25	108.47	110.00	398342
2022-07-28	108.73	110.35	107.19	108.46	531668
2022-07-29	108.29	108.56	103.56	104.90	610386
2022-08-01	103.73	105.95	101.89	104.78	582768
2022-08-02	104.28	106.27	103.83	104.94	369348
2022-08-03	105.42	106.73	105.02	105.97	384274
2022-08-04	105.42	106.40	105.00	106.13	372836
2022-08-05	104.46	105.65	103.78	105.09	308100
2022-08-08	105.33	107.05	104.00	104.94	376812
2022-08-09	103.84	104.51	101.97	102.59	406886
2022-08-10	104.87	105.97	102.26	103.76	328874
2022-08-11	105.38	107.67	105.00	106.30	429820
2022-08-12	106.97	108.43	106.57	108.03	282616
2022-08-15	107.58	109.50	107.50	108.46	246038
2022-08-16	107.58	109.27	107.51	109.05	261118
2022-08-17	107.68	108.22	106.38	107.03	276072
2022-08-18	106.57	107.97	106.57	107.42	225612
2022-08-19	105.90	107.40	105.52	105.83	294392
2022-08-22	104.08	104.10	102.56	102.86	270196
2022-08-23	102.25	104.50	102.25	104.33	250398
2022-08-24	104.35	106.28	103.83	105.13	254286
2022-08-25	105.54	107.34	105.47	106.62	225084
2022-08-26	106.93	107.47	102.80	102.83	318344
2022-08-29	101.97	103.50	101.13	102.61	323770
2022-08-30	103.33	103.33	99.96	100.24	557704
2022-08-31	100.27	100.76	98.45	98.55	386628
2022-09-01	97.53	98.08	94.81	97.96	519364
2022-09-02	98.76	98.83	96.61	97.42	270902
2022-09-06	97.15	97.86	95.00	97.28	408442
2022-09-07	97.60	101.22	97.15	100.80	311150
2022-09-08	99.45	100.96	98.28	100.80	355198
2022-09-09	101.78	105.11	101.78	103.92	370882
2022-09-12	104.50	106.27	103.63	104.25	297462
2022-09-13	101.51	102.90	100.18	100.68	279346
2022-09-14	101.15	101.15	98.02	100.71	309312
2022-09-15	100.11	102.70	99.19	99.83	276526
2022-09-16	98.82	98.85	96.29	97.20	1093302
2022-09-19	96.08	101.79	96.00	101.73	470286
2022-09-20	101.71	101.93	99.21	100.23	273612
2022-09-21	100.23	100.67	96.58	96.58	302236
2022-09-22	95.90	96.23	91.75	92.05	659218
2022-09-23	90.86	91.38	89.17	91.31	395832
2022-09-26	91.41	93.71	90.32	90.37	272088
2022-09-27	92.07	93.36	89.95	91.16	320864
2022-09-28	91.28	94.53	91.28	93.84	343058
2022-09-29	92.29	92.68	90.54	92.47	331006
2022-09-30	91.87	94.14	90.57	92.08	414784
2022-10-03	93.14	94.40	91.18	93.10	330556
2022-10-04	95.28	98.62	95.28	98.55	340024
2022-10-05	97.03	99.16	96.82	98.93	272706
2022-10-06	99.00	99.90	97.93	98.82	361786
2022-10-07	98.02	98.61	96.94	98.05	401290
2022-10-10	97.50	97.79	93.69	95.36	247476
2022-10-11	95.19	97.63	93.45	96.94	333682
2022-10-12	97.45	97.45	95.60	96.48	353912
2022-10-13	93.90	100.42	93.05	99.33	457374
2022-10-14	100.09	101.55	97.38	97.53	283740
2022-10-17	99.36	101.04	99.36	100.71	283184
2022-10-18	103.48	103.78	100.72	101.49	312196
2022-10-19	100.49	100.76	98.24	99.49	220592
2022-10-20	99.31	102.37	99.31	100.29	318238
2022-10-21	100.57	102.16	98.82	101.67	306120
2022-10-24	102.22	103.30	101.52	102.85	370518
2022-10-25	102.12	104.45	102.12	104.05	231750
2022-10-26	103.74	108.03	103.61	104.25	438058
2022-10-27	101.13	105.47	98.87	98.97	728786
2022-10-28	99.77	102.06	97.64	101.68	339310
2022-10-31	101.16	104.41	101.07	103.96	530770
2022-11-01	105.00	105.91	103.07	105.42	423768
2022-11-02	104.97	106.46	101.71	101.71	352832
2022-11-03	100.70	100.70	98.17	98.75	251698
2022-11-04	100.34	101.61	98.40	100.81	323206
2022-11-07	101.85	104.12	100.34	104.02	319728
2022-11-08	104.75	105.43	103.58	104.57	520600
2022-11-09	104.09	106.26	102.28	105.33	462770
2022-11-10	108.59	111.30	108.59	110.10	421748
2022-11-11	110.93	112.37	109.86	110.99	405620
2022-11-14	110.20	111.78	109.04	110.22	520658
2022-11-15	112.43	113.44	110.89	111.31	281288
2022-11-16	110.95	111.88	110.22	111.83	333432
2022-11-17	109.96	111.86	109.52	111.71	404970
2022-11-18	113.03	113.03	111.01	111.18	217910
2022-11-21	110.68	111.33	109.56	109.79	225278
2022-11-22	109.86	111.91	109.03	111.58	201066
2022-11-23	111.56	111.88	110.54	111.09	217944
2022-11-25	111.43	112.62	111.07	111.83	136476
2022-11-28	111.49	111.89	110.52	110.69	309182
2022-11-29	111.28	112.03	110.56	111.06	235006
2022-11-30	110.30	111.24	107.41	110.98	532966
2022-12-01	111.00	111.80	110.39	110.91	363184
2022-12-02	109.20	112.37	109.20	111.37	345858
2022-12-05	110.46	111.25	109.14	109.93	509362
2022-12-06	109.93	110.76	109.51	110.27	608264
2022-12-07	109.72	111.94	109.37	110.67	594968
2022-12-08	110.22	111.40	108.69	109.74	520060
2022-12-09	109.17	110.73	109.17	109.78	337708
2022-12-12	109.65	111.00	109.61	110.44	316146
2022-12-13	112.68	113.73	111.91	112.80	436658
2022-12-14	112.01	114.10	111.92	113.21	926016
2022-12-15	111.60	112.50	109.29	110.47	912810
2022-12-16	109.26	110.45	107.76	107.92	855076
2022-12-19	107.53	107.92	102.47	103.16	670554
2022-12-20	103.15	105.70	102.63	104.62	439818
2022-12-21	105.33	106.01	104.29	104.62	456988
2022-12-22	104.27	104.81	101.90	104.75	364898
2022-12-23	104.81	105.97	104.64	105.52	258284
2022-12-27	105.82	106.61	104.76	105.07	163564
2022-12-28	105.25	105.55	103.31	103.74	397612
2022-12-29	104.59	106.29	103.86	105.64	260766
2022-12-30	104.78	106.53	104.23	105.72	223258
2023-01-03	106.47	107.14	104.32	105.13	276226
2023-01-04	105.80	108.07	105.80	107.88	242544
2023-01-05	107.24	108.75	106.74	107.38	220632
2023-01-06	108.42	109.05	107.73	108.72	193990
2023-01-09	109.13	110.47	108.94	109.26	405434
2023-01-10	109.39	109.92	108.75	109.77	310910
2023-01-11	110.41	110.99	109.77	109.87	307016
2023-01-12	109.96	112.43	109.29	111.61	311350
2023-01-13	111.27	112.38	110.80	112.20	276612
2023-01-17	112.57	114.16	112.00	113.79	255278
2023-01-18	114.46	115.95	114.34	115.00	433824
2023-01-19	114.96	117.50	114.64	116.86	342578
2023-01-20	117.51	121.61	117.04	121.56	463486
2023-01-23	121.47	122.38	120.76	121.15	430916
2023-01-24	121.02	123.40	120.39	123.06	259882
2023-01-25	122.03	123.49	121.53	122.76	236692
2023-01-26	123.57	124.44	123.08	124.32	260876
2023-01-27	123.82	125.13	123.55	124.24	209602
2023-01-30	123.57	124.15	122.04	122.16	215984
2023-01-31	122.32	124.13	121.53	124.05	321896
2023-02-01	123.77	125.24	123.68	124.75	311684
2023-02-02	125.73	126.00	122.34	123.70	358276
2023-02-03	122.72	126.65	122.72	125.50	278052
2023-02-06	124.40	125.02	123.83	124.25	167450
2023-02-07	123.92	126.30	123.12	126.07	187376
2023-02-08	125.70	125.92	123.94	124.27	227722
2023-02-09	125.00	125.57	121.78	122.33	271092
2023-02-10	121.54	122.82	120.84	121.63	293578
2023-02-13	122.05	123.13	121.77	122.39	119472
2023-02-14	121.62	123.59	120.71	123.25	174562
2023-02-15	122.96	125.85	122.01	124.91	368708
2023-02-16	123.63	124.93	122.41	123.45	321276
2023-02-17	122.62	123.49	121.63	122.94	246756
2023-02-21	121.70	122.41	120.33	121.09	202014
2023-02-22	120.51	122.42	120.51	121.35	519530
2023-02-23	119.59	123.25	118.65	121.91	919598
2023-02-24	120.67	121.63	120.23	121.56	590582
2023-02-27	122.74	122.74	120.97	121.91	262164
2023-02-28	121.72	123.61	121.62	122.89	443296
2023-03-01	123.44	124.65	122.50	122.79	391434
2023-03-02	122.10	123.50	121.39	123.21	376888
2023-03-03	123.27	124.42	122.46	124.07	219178
2023-03-06	123.71	124.68	122.53	122.78	348896
2023-03-07	123.07	123.50	121.68	122.17	339916
2023-03-08	121.69	122.90	121.30	122.70	282562
2023-03-09	122.89	122.99	120.41	120.57	507270
2023-03-10	119.81	121.16	117.99	119.64	665132
2023-03-13	118.04	118.56	115.22	117.28	640522
2023-03-14	118.80	120.34	118.62	120.14	469244
2023-03-15	117.91	120.82	117.64	120.13	639608
2023-03-16	119.87	123.53	119.87	121.95	329204
2023-03-17	121.87	124.01	121.22	123.46	569816
2023-03-20	123.75	125.77	123.50	125.30	572590
2023-03-21	126.13	129.17	126.13	127.41	638498
2023-03-22	127.36	128.85	126.37	126.47	506396
2023-03-23	126.53	128.24	121.57	122.33	405834
2023-03-24	121.14	121.40	118.04	121.09	364776
2023-03-27	122.19	123.91	121.70	122.71	312876
2023-03-28	122.52	124.16	122.05	123.19	225630
2023-03-29	124.46	125.16	123.90	125.00	241334
2023-03-30	125.00	127.10	125.00	126.69	303638
2023-03-31	128.75	132.06	127.97	128.53	782734
2023-04-03	128.14	129.43	127.12	128.01	474350
2023-04-04	128.21	128.64	126.08	127.32	431658
2023-04-05	126.92	127.32	124.70	125.61	491356
2023-04-06	126.20	127.17	124.09	126.76	301660
2023-04-10	126.40	127.58	125.65	126.49	175496
2023-04-11	127.00	128.81	126.56	127.99	265546
2023-04-12	128.18	128.55	125.96	126.82	266726
2023-04-13	127.84	128.14	126.59	127.71	230218
2023-04-14	126.98	128.55	126.45	128.00	214008
2023-04-17	128.20	129.21	126.86	127.50	286656
2023-04-18	127.78	129.30	127.58	128.10	373038
2023-04-19	127.82	129.90	127.80	128.50	453840
2023-04-20	128.33	129.14	127.56	127.94	283074
2023-04-21	128.58	129.55	127.35	128.86	265432
2023-04-24	128.66	130.07	128.12	128.82	274862
2023-04-25	127.83	128.85	126.65	126.93	295848
2023-04-26	127.50	128.18	125.42	125.92	494390
2023-04-27	131.86	144.90	131.29	143.64	1426686
2023-04-28	143.73	146.98	143.64	146.27	605056
2023-05-01	146.18	149.52	145.86	149.08	472622
2023-05-02	148.28	149.10	145.99	148.89	589744
2023-05-03	148.89	150.45	147.90	148.15	491906
2023-05-04	148.15	148.61	144.09	144.24	403840
2023-05-05	145.83	148.50	145.17	148.13	283428
2023-05-08	148.36	148.36	145.10	146.04	490768
2023-05-09	146.14	147.29	144.16	146.39	323850
2023-05-10	147.30	147.30	144.75	146.58	616136
2023-05-11	146.49	147.11	145.51	146.63	301508
2023-05-12	146.48	147.06	145.53	145.94	236690
2023-05-15	145.94	147.02	145.43	145.90	240386
2023-05-16	145.71	145.71	143.09	143.36	294540
2023-05-17	143.61	144.99	142.29	142.52	413094
2023-05-18	142.30	144.78	141.94	144.50	426504
2023-05-19	144.74	145.25	142.79	143.73	303028
2023-05-22	143.52	144.81	141.29	141.68	321325
2023-05-23	141.50	142.23	139.04	139.15	312031
2023-05-24	137.99	139.50	137.66	139.12	339219
2023-05-25	139.39	140.66	138.76	139.84	312971
2023-05-26	140.36	141.15	137.46	137.57	363178
2023-05-30	137.77	139.24	135.23	135.37	329868
2023-05-31	135.40	136.63	134.34	135.82	533135
2023-06-01	135.57	138.21	135.34	137.54	359335
2023-06-02	138.63	142.90	138.63	142.19	655738
2023-06-05	140.26	141.27	133.40	133.52	839219
2023-06-06	133.40	139.53	133.40	138.87	559306
2023-06-07	138.60	140.58	137.45	139.51	491140
2023-06-08	139.23	141.04	138.66	140.64	276251
2023-06-09	140.61	141.02	139.04	139.60	250687
2023-06-12	140.17	141.89	138.56	138.79	299970
2023-06-13	139.24	139.95	138.05	139.02	283941
2023-06-14	138.70	139.38	137.47	137.85	261613
2023-06-15	137.47	138.33	136.74	137.70	287239
2023-06-16	138.24	138.24	135.69	136.39	642757
2023-06-20	136.19	136.47	134.50	135.39	338928
2023-06-21	134.72	136.84	134.45	134.61	298719
2023-06-22	134.37	134.61	132.08	133.89	725860
2023-06-23	132.35	133.20	130.16	130.63	618669
2023-06-26	130.00	132.21	129.61	131.23	292226
2023-06-27	131.43	133.95	131.33	133.45	241069
2023-06-28	133.91	134.56	132.27	132.96	243579
2023-06-29	132.96	136.54	132.96	135.90	312113
2023-06-30	136.27	140.45	135.89	139.17	529191
2023-07-03	138.78	138.78	136.45	136.72	168556
2023-07-05	135.60	136.24	132.69	133.33	388044
2023-07-06	132.90	132.90	130.35	131.45	298809
2023-07-07	131.88	133.70	131.83	132.98	328075
2023-07-10	133.03	135.62	133.03	133.85	240501
2023-07-11	133.86	134.91	131.90	132.82	294557
2023-07-12	133.86	133.99	132.08	132.27	308033
2023-07-13	132.90	134.54	132.42	133.27	270440
2023-07-14	133.45	134.20	131.93	134.06	336457
2023-07-17	133.76	135.38	132.69	132.74	278112
2023-07-18	132.74	134.96	132.74	134.17	269135
2023-07-19	134.43	134.76	131.50	132.72	265755
2023-07-20	132.38	132.83	131.40	131.47	195581
2023-07-21	132.46	133.40	131.90	133.26	290874
2023-07-24	132.70	132.72	129.88	130.45	273958
2023-07-25	130.12	131.18	129.93	130.45	282985
2023-07-26	130.46	132.97	130.12	131.58	321056
2023-07-27	127.41	127.41	118.43	118.82	1405224
2023-07-28	118.95	121.48	118.21	118.33	579531
2023-07-31	118.18	119.33	115.27	115.85	747623
2023-08-01	115.56	118.07	114.36	118.00	696380
2023-08-02	116.83	118.44	116.83	117.88	609453
2023-08-03	117.88	120.32	117.26	119.93	603501
2023-08-04	120.15	122.24	120.10	120.43	494819
2023-08-07	120.58	122.23	120.22	121.75	547013
2023-08-08	120.67	121.95	120.51	121.52	542799
2023-08-09	122.02	123.53	121.20	122.96	469033
2023-08-10	123.27	124.26	122.93	123.51	494383
2023-08-11	123.44	123.73	122.00	123.19	412723
2023-08-14	123.55	124.03	122.53	124.00	280625
2023-08-15	123.42	124.11	122.82	123.39	342930
2023-08-16	122.82	123.35	121.57	121.75	377673
2023-08-17	121.73	122.18	120.48	120.99	412301
2023-08-18	119.91	121.59	119.70	121.35	399030
2023-08-21	121.52	124.11	121.52	123.78	367808
2023-08-22	124.13	125.51	123.62	123.97	388980
2023-08-23	124.11	125.30	124.07	124.65	298372
2023-08-24	124.14	125.00	123.57	123.71	319141
2023-08-25	123.98	124.64	123.30	123.92	202742
2023-08-28	124.39	125.94	124.04	125.71	241597
2023-08-29	125.69	127.79	125.12	127.70	307896
2023-08-30	127.21	128.49	125.84	126.15	240640
2023-08-31	126.15	126.15	124.79	125.28	402490
2023-09-01	125.97	126.57	125.13	126.12	211032
2023-09-05	125.30	125.40	120.94	121.01	494416
2023-09-06	120.90	122.14	119.75	119.92	381104
2023-09-07	119.64	120.09	118.67	119.59	563449
2023-09-08	120.00	120.42	118.46	118.62	431294
2023-09-11	118.09	118.09	118.04	118.04	45422
2023-09-12	117.77	118.75	117.77	118.05	308390
2023-09-13	117.57	118.52	117.57	118.13	336060
2023-09-14	118.79	119.88	118.40	119.49	263606
2023-09-15	119.50	120.83	118.70	119.57	849659
2023-09-18	119.68	120.00	118.80	118.94	267810
2023-09-19	118.69	119.91	118.48	119.16	342392
2023-09-20	119.70	120.98	118.85	119.07	284512
2023-09-21	118.16	118.93	116.90	116.96	574919
2023-09-22	116.96	117.70	115.17	115.44	518740
2023-09-25	115.00	115.67	112.06	112.45	468759
2023-09-26	111.68	114.49	111.22	114.23	612668
2023-09-27	114.50	116.88	113.96	114.90	569347
2023-09-28	114.83	115.77	114.24	114.99	448765
2023-09-29	115.92	117.87	115.84	116.04	536287
2023-10-02	115.83	116.64	114.41	114.73	399091
2023-10-03	114.47	116.32	113.25	113.40	548363
2023-10-04	113.97	114.97	112.62	112.98	417083
2023-10-05	113.04	113.12	110.89	111.61	340229
2023-10-06	111.01	112.97	110.33	111.88	293042
2023-10-09	110.56	111.14	107.94	110.84	313322
2023-10-10	111.64	113.85	111.64	112.80	325343
2023-10-11	114.36	115.31	112.52	113.69	345101
2023-10-12	114.18	114.18	108.81	109.84	317014
2023-10-13	109.59	110.33	108.84	110.01	255908
2023-10-16	111.31	114.01	111.24	112.69	405406
2023-10-17	112.38	115.15	112.38	113.78	422623
2023-10-18	113.06	113.88	111.77	111.92	286597
2023-10-19	111.40	113.41	110.42	112.20	373102
2023-10-20	112.18	112.53	110.50	110.88	279307
2023-10-23	110.21	112.27	109.69	110.86	300089
2023-10-24	111.17	112.72	110.65	111.45	290008
2023-10-25	109.75	109.75	107.09	108.43	520227
2023-10-26	112.71	114.91	107.37	108.06	604388
2023-10-27	108.01	110.55	106.45	108.50	387335
2023-10-30	109.27	109.87	107.37	108.98	373060
2023-10-31	108.98	110.09	108.19	109.84	269383
2023-11-01	109.84	110.53	107.82	108.91	330458
2023-11-02	110.61	114.56	108.00	114.43	396676
2023-11-03	116.00	119.96	115.98	118.67	533012
2023-11-06	119.07	119.39	117.10	118.84	295738
2023-11-07	118.68	118.75	117.24	117.93	310880
2023-11-08	118.28	118.87	116.05	116.75	281725
2023-11-09	116.98	116.98	114.51	116.45	724555
2023-11-10	116.47	119.06	115.58	118.94	225044
2023-11-13	118.73	119.61	118.16	118.27	214426
2023-11-14	121.14	122.92	120.54	122.58	268226
2023-11-15	122.50	124.72	121.39	121.76	301188
2023-11-16	121.84	122.51	119.65	119.98	167069
2023-11-17	121.08	121.51	119.88	120.75	244266
2023-11-20	121.10	122.16	120.27	121.41	199957
2023-11-21	121.02	121.26	119.78	120.13	235621
2023-11-22	120.93	121.44	120.06	120.35	184049
2023-11-24	120.11	121.14	120.11	120.72	104699
2023-11-27	120.09	120.09	118.83	118.98	241761
2023-11-28	118.59	118.89	117.69	117.99	255081
2023-11-29	119.04	119.04	115.07	115.42	410110
2023-11-30	114.91	115.84	113.93	115.77	343678
2023-12-01	115.98	118.08	115.90	117.83	332085
2023-12-04	117.40	120.66	117.40	119.58	432313
2023-12-05	118.83	119.43	115.31	115.56	451641
2023-12-06	115.93	117.66	114.80	115.00	271774
2023-12-07	115.47	117.10	115.47	116.70	343474
2023-12-08	116.27	120.27	116.27	119.89	239470
2023-12-11	120.00	123.53	120.00	123.49	268902
2023-12-12	123.84	125.41	123.08	124.91	358978
2023-12-13	124.72	129.25	124.72	128.70	418613
2023-12-14	129.91	132.47	129.07	130.14	392427
2023-12-15	130.13	130.68	128.74	128.95	639891
2023-12-18	128.96	130.43	128.32	129.97	249713
2023-12-19	132.92	134.90	132.22	134.35	286636
2023-12-20	133.55	134.79	130.39	130.47	479293
2023-12-21	131.93	133.70	130.90	132.86	274254
2023-12-22	133.12	134.91	132.78	134.35	229102
2023-12-26	134.40	135.09	133.55	134.70	168081
2023-12-27	134.87	135.99	133.59	135.57	178935
2023-12-28	135.59	136.36	135.39	135.60	174314
2023-12-29	135.20	136.29	134.36	134.93	255004
2024-01-02	133.56	136.09	132.80	133.89	259096
2024-01-03	132.17	133.40	129.33	129.34	307843
2024-01-04	129.19	129.60	128.10	128.27	269011
2024-01-05	125.82	128.77	125.82	127.13	340197
2024-01-08	126.93	128.64	126.73	127.85	275589
2024-01-09	126.40	126.40	124.01	125.13	248559
2024-01-10	124.92	126.50	123.91	124.00	185461
2024-01-11	123.48	124.85	122.60	124.20	235022
2024-01-12	124.85	125.19	123.07	124.07	208420
2024-01-16	123.50	124.07	121.87	122.41	339575
2024-01-17	120.86	124.08	120.59	123.91	229188
2024-01-18	125.04	126.12	123.44	124.94	315234
2024-01-19	125.64	126.33	124.20	125.16	311666
2024-01-22	125.63	126.44	123.74	124.51	176865
2024-01-23	125.54	125.60	123.50	124.10	270456
2024-01-24	125.75	125.99	121.33	121.61	267004
2024-01-25	123.12	124.07	121.40	122.31	191798
2024-01-26	122.41	123.57	120.95	121.14	190129
2024-01-29	121.20	123.03	120.35	123.00	216096
2024-01-30	122.33	123.32	121.75	122.82	303318
2024-01-31	123.11	123.45	120.96	120.97	265638
2024-02-01	121.35	122.50	120.07	122.30	225175
2024-02-02	121.68	122.58	119.58	121.86	324127
2024-02-05	120.29	120.29	118.41	118.87	247784
2024-02-06	119.44	121.63	118.90	120.83	235852
2024-02-07	121.74	122.59	120.60	121.98	178793
2024-02-08	122.38	124.40	122.38	123.00	232712
2024-02-09	123.97	124.60	122.85	123.75	334241
2024-02-12	123.81	124.57	122.30	122.41	166828
2024-02-13	119.99	120.28	118.00	119.12	250872
2024-02-14	119.71	121.20	119.04	120.72	350514
2024-02-15	120.50	120.75	118.72	119.96	310961
2024-02-16	118.31	120.12	117.71	118.98	238446
2024-02-20	118.36	118.91	116.09	116.25	354164
2024-02-21	116.60	117.92	116.18	117.43	381335
2024-02-22	120.50	125.00	116.58	119.86	608064
2024-02-23	120.51	123.24	119.56	122.88	565972
2024-02-26	122.23	124.50	120.78	120.84	386315
2024-02-27	121.82	122.88	120.34	121.40	257313
2024-02-28	120.67	122.91	120.67	121.86	257498
2024-02-29	122.31	122.87	120.93	121.87	298771
2024-03-01	121.22	121.22	118.94	119.62	318822
2024-03-04	119.62	119.72	116.07	116.45	360260
2024-03-05	116.30	116.32	111.77	112.07	627302
2024-03-06	112.67	113.49	111.42	111.98	626485
2024-03-07	111.95	113.70	111.81	113.15	869676
2024-03-08	113.32	114.37	111.38	112.20	454981
2024-03-11	112.00	113.57	111.10	112.92	412211
2024-03-12	112.90	114.26	112.61	113.91	409920
2024-03-13	114.07	115.17	112.67	113.57	420234
2024-03-14	113.78	116.27	111.87	115.77	695343
2024-03-15	115.31	118.55	115.31	117.37	1074349
2024-03-18	117.36	117.97	115.09	115.61	567280
2024-03-19	115.50	117.65	115.50	117.43	430241
2024-03-20	117.71	120.70	117.71	120.58	421125
2024-03-21	121.27	121.54	118.42	118.60	352609
2024-03-22	118.98	119.16	117.26	117.77	340949
2024-03-25	118.16	118.77	117.06	117.65	367285
2024-03-26	118.92	121.52	118.65	120.77	287005
2024-03-27	121.00	124.45	121.00	124.28	490282
2024-03-28	124.71	126.43	122.48	123.75	569979
2024-04-01	123.68	125.23	123.10	123.91	295823
2024-04-02	122.42	124.32	121.48	123.87	511338
2024-04-03	123.91	125.30	123.27	124.52	516516
2024-04-04	124.96	125.58	119.50	119.51	416206
2024-04-05	119.52	121.79	119.52	121.14	324388
2024-04-08	121.27	121.47	119.48	121.37	291796
2024-04-09	122.05	125.78	122.05	124.85	668032
2024-04-10	122.55	123.59	121.99	123.02	381328
2024-04-11	123.45	125.32	121.77	124.39	438217
2024-04-12	122.88	123.01	120.43	120.73	404962
2024-04-15	122.81	125.46	121.80	122.19	459133
2024-04-16	121.53	124.57	120.47	124.10	408734
2024-04-17	124.28	124.28	120.95	121.08	450707
2024-04-18	121.15	121.76	117.92	119.30	507194
2024-04-19	119.78	120.57	118.25	118.96	403512
2024-04-22	119.28	121.44	118.19	120.74	417207
2024-04-23	121.66	123.60	121.52	123.50	388042
2024-04-24	122.46	125.04	121.77	123.39	687686
2024-04-25	130.03	133.79	127.20	129.23	1216307
2024-04-26	129.53	130.53	127.49	129.44	564088
2024-04-29	130.55	131.31	129.63	130.14	531471
2024-04-30	128.79	129.65	127.28	129.00	535128
2024-05-01	128.48	131.07	128.22	129.83	974921
2024-05-02	131.66	133.30	128.52	133.11	643983
2024-05-03	134.18	135.51	133.02	134.02	497871
2024-05-06	135.49	136.66	134.45	135.96	461441
2024-05-07	135.98	138.86	135.37	138.08	668695
2024-05-08	137.61	139.67	137.25	139.10	451041
2024-05-09	138.82	139.55	137.07	138.40	525934
2024-05-10	138.79	139.21	137.79	138.48	387929
2024-05-13	138.92	139.26	133.94	134.77	643173
2024-05-14	134.94	135.76	133.19	133.90	544939
2024-05-15	134.02	134.18	132.11	133.86	454715
2024-05-16	134.22	136.33	133.74	134.93	380890
2024-05-17	134.95	134.95	132.91	133.62	326832
2024-05-20	133.33	135.53	132.28	135.37	396434
2024-05-21	134.70	135.60	134.17	135.47	281163
2024-05-22	135.00	136.70	134.53	135.95	539856
2024-05-23	136.48	137.47	134.08	134.60	741486
2024-05-24	135.29	135.77	132.90	132.99	285766
2024-05-28	132.13	132.51	130.41	130.98	487861
2024-05-29	130.01	131.10	130.00	130.10	363364
2024-05-30	130.94	131.13	127.82	128.09	368065
2024-05-31	128.77	130.38	126.70	129.50	791570
2024-06-03	129.74	133.17	126.88	133.02	563308
2024-06-04	133.02	134.94	131.60	132.21	290194
2024-06-05	132.04	133.33	130.55	132.92	451925
2024-06-06	132.47	134.34	131.87	133.96	399505
2024-06-07	133.46	135.10	133.10	134.49	336912
2024-06-10	133.84	135.53	133.50	134.51	414745
2024-06-11	134.00	137.38	133.34	136.13	582661
2024-06-12	137.55	138.59	136.73	138.23	474449
2024-06-13	138.52	140.39	138.46	139.32	550339
2024-06-14	138.17	139.07	134.39	136.54	319317
2024-06-17	135.75	139.97	135.75	139.85	480249
2024-06-18	139.64	140.00	136.50	136.79	620985
2024-06-20	136.29	138.42	135.65	137.87	875302
2024-06-21	137.36	138.94	136.12	138.91	955402
2024-06-24	139.00	141.14	138.74	139.74	621800
2024-06-25	139.59	139.69	137.24	139.37	535383
2024-06-26	139.62	140.89	138.58	140.74	618135
2024-06-27	140.86	141.58	139.65	140.53	822758
2024-06-28	140.53	140.79	137.86	139.60	1023883
2024-07-01	139.88	139.88	136.94	138.56	682616
2024-07-02	138.87	139.99	137.51	138.46	561698
2024-07-03	139.09	140.55	138.91	140.00	238045
2024-07-05	139.91	140.10	138.88	139.57	268907
2024-07-08	140.39	140.80	138.52	138.67	348076
2024-07-09	138.67	139.57	137.79	138.80	362012
2024-07-10	139.19	139.26	137.95	138.73	194284
2024-07-11	138.88	140.50	137.93	139.60	524865
2024-07-12	140.50	143.40	140.00	142.16	586141
2024-07-15	142.26	144.91	141.72	144.78	728284
2024-07-16	145.62	146.64	143.80	144.22	474017
2024-07-17	143.61	144.86	142.88	143.04	267662
2024-07-18	143.64	144.06	139.80	140.37	224380
2024-07-19	140.08	140.50	138.75	140.11	445226
2024-07-22	140.87	141.58	138.74	140.74	593361
2024-07-23	141.95	142.75	141.17	141.68	486766
2024-07-24	140.00	141.59	137.01	137.25	730757
2024-07-25	137.71	145.44	136.75	137.96	1197199
2024-07-26	140.70	143.59	139.12	142.58	814384
2024-07-29	142.65	145.58	142.58	145.00	457069
2024-07-30	145.02	145.95	142.75	142.95	290596
2024-07-31	143.85	145.75	142.72	143.56	491542
2024-08-01	143.91	144.83	139.00	139.96	344659
2024-08-02	137.88	138.02	134.61	135.36	366286
2024-08-05	129.55	132.23	128.66	130.35	335645
2024-08-06	130.54	134.84	130.36	132.64	275375
2024-08-07	133.69	135.14	131.83	132.43	223732
2024-08-08	133.75	136.13	133.49	134.86	283296
2024-08-09	134.69	134.73	132.63	133.66	273307
2024-08-12	136.77	137.70	134.63	136.07	263967
2024-08-13	136.31	137.93	136.01	136.53	232475
2024-08-14	136.80	137.32	134.75	135.59	310807
2024-08-15	137.83	138.94	137.06	137.84	330064
2024-08-16	137.06	138.59	136.75	136.91	283614
2024-08-19	137.01	138.15	136.18	136.67	471082
2024-08-20	136.89	137.51	135.99	136.36	303394
2024-08-21	136.62	138.49	136.34	137.91	145110
2024-08-22	138.21	138.63	136.33	136.87	286074
2024-08-23	137.47	138.98	137.39	138.24	239049
2024-08-26	139.04	139.56	136.32	136.57	195655
2024-08-27	137.00	138.02	136.06	137.50	269094
2024-08-28	137.50	138.97	136.35	138.93	235918
2024-08-29	139.00	141.76	138.39	138.58	311740
2024-08-30	138.84	139.44	137.47	138.97	219580
2024-09-03	138.66	139.28	135.30	135.98	194349
2024-09-04	135.61	139.57	135.09	138.29	383983
2024-09-05	138.32	138.96	136.86	138.56	279050
2024-09-06	139.00	139.66	136.04	136.68	223879
2024-09-09	137.91	141.99	137.91	140.17	501348
2024-09-10	140.68	141.01	137.95	140.00	268276
2024-09-11	140.12	140.92	137.76	140.25	282405
2024-09-12	140.67	141.26	139.51	140.24	240375
2024-09-13	140.53	142.00	139.89	140.45	301222
2024-09-16	140.83	142.00	139.63	140.56	358994
2024-09-17	141.10	141.61	139.05	139.97	479766
2024-09-18	140.48	141.41	138.11	138.78	398655
2024-09-19	140.50	141.02	139.31	140.60	589641
2024-09-20	140.10	140.49	136.78	137.68	1558311
2024-09-23	138.36	138.38	135.01	137.18	455808
2024-09-24	137.47	138.40	132.99	133.25	504014
2024-09-25	133.44	134.93	131.53	131.74	538988
2024-09-26	133.35	134.84	132.11	133.39	412607
2024-09-27	133.59	134.77	132.88	134.02	596693
2024-09-30	134.07	136.35	133.48	135.21	517089
2024-10-01	135.35	136.15	133.08	135.93	514977
2024-10-02	135.63	136.97	135.41	136.43	333545
2024-10-03	135.49	137.06	134.40	136.52	265645
2024-10-04	138.12	138.45	136.65	137.53	262671
2024-10-07	136.97	137.90	135.80	136.57	353620
2024-10-08	136.00	140.45	135.97	139.03	535449
2024-10-09	138.62	140.73	137.82	140.63	469514
2024-10-10	140.25	140.87	139.06	139.99	528130
2024-10-11	140.11	141.67	138.46	139.07	408007
2024-10-14	139.07	139.49	137.62	138.69	399156
2024-10-15	138.51	141.06	138.13	138.82	300536
2024-10-16	139.12	140.31	139.04	140.11	265518
2024-10-17	140.69	140.98	139.49	140.60	233489
2024-10-18	140.38	140.89	137.56	138.01	318902
2024-10-21	137.45	138.06	134.73	135.49	364933
2024-10-22	135.03	135.44	132.99	134.23	379515
2024-10-23	134.07	135.59	133.73	134.13	557546
2024-10-24	130.10	140.96	130.10	140.14	907634
2024-10-25	140.79	140.82	139.07	140.25	945299
2024-10-28	142.00	142.99	140.66	141.17	569622
2024-10-29	140.40	144.30	139.68	144.16	630718
2024-10-30	143.77	145.26	142.69	143.98	584698
2024-10-31	144.05	144.35	140.04	140.10	469587
2024-11-01	140.30	141.42	137.26	138.48	506955
2024-11-04	138.10	139.18	136.13	137.26	264154
2024-11-05	136.64	137.79	135.59	137.16	259441
2024-11-06	141.59	150.21	141.59	147.45	1052921
2024-11-07	146.98	147.79	144.61	146.41	329752
2024-11-08	146.41	147.63	144.58	145.32	443389
2024-11-11	146.31	146.31	141.03	141.88	731506
2024-11-12	141.89	141.89	139.00	141.28	565602
2024-11-13	141.27	142.09	139.37	141.54	610639
2024-11-14	141.70	142.70	140.23	140.91	510035
2024-11-15	141.05	141.15	137.80	138.91	468305
2024-11-18	138.96	139.91	137.79	138.85	447009
2024-11-19	138.00	139.89	137.07	138.74	332642
2024-11-20	138.06	140.04	137.19	139.97	245073
2024-11-21	139.89	142.62	139.27	142.38	341830
2024-11-22	142.92	144.23	140.63	141.87	299219
2024-11-25	142.71	143.78	141.65	141.83	455565
2024-11-26	141.83	141.83	138.83	139.70	420875
2024-11-27	139.81	141.70	139.81	140.22	290494
2024-11-29	140.73	142.77	140.31	142.11	286627
2024-12-02	141.82	143.90	140.84	142.78	372706
2024-12-03	142.28	142.66	138.81	140.26	400314
2024-12-04	140.33	143.34	140.33	142.26	378716
2024-12-05	142.01	142.85	140.46	140.96	230668
2024-12-06	141.00	141.49	138.74	139.18	257564
2024-12-09	139.30	140.29	137.40	137.91	366972
2024-12-10	137.41	140.22	136.01	138.37	290511
2024-12-11	138.80	140.28	138.36	138.63	371689
2024-12-12	138.62	140.33	137.12	137.46	301815
2024-12-13	138.01	138.61	135.63	136.05	382203
2024-12-16	135.26	137.08	134.64	134.80	505318
2024-12-17	133.50	134.45	131.37	131.75	587133
2024-12-18	131.74	134.53	129.54	129.55	618685
2024-12-19	130.76	134.09	130.76	132.75	494419
2024-12-20	132.56	135.04	131.68	132.23	890171
2024-12-23	131.65	132.15	130.18	132.09	368080
2024-12-24	131.88	132.78	130.82	131.98	188848
2024-12-26	130.94	132.79	130.94	132.25	305067
2024-12-27	131.81	132.95	131.33	132.61	191875
2024-12-30	131.26	134.56	131.09	134.16	491667
2024-12-31	134.74	135.30	133.15	133.54	538104
2025-01-02	134.12	136.34	130.91	131.59	357725
2025-01-03	131.42	133.46	130.15	132.91	231529
2025-01-06	133.19	134.44	132.03	132.82	342174
2025-01-07	132.82	133.38	129.63	130.76	480982
2025-01-08	130.11	131.21	128.82	129.07	323050
2025-01-10	127.34	128.05	125.70	126.86	703258
2025-01-13	126.58	129.05	126.05	128.20	516385
2025-01-14	128.37	129.76	127.99	128.95	305039
2025-01-15	130.49	131.25	126.71	126.89	440067
2025-01-16	127.17	127.26	124.05	124.57	1265898
2025-01-17	125.99	128.01	124.93	126.00	603040
2025-01-21	126.70	127.42	125.43	126.39	473204
2025-01-22	127.18	127.85	124.95	125.39	448680
2025-01-23	125.00	125.77	124.11	125.51	479017
2025-01-24	125.30	125.50	124.38	125.02	450836
2025-01-27	124.49	126.25	124.49	125.17	425108
2025-01-28	125.18	126.46	124.79	125.89	440265
2025-01-29	125.79	126.23	123.99	124.47	366451
2025-01-30	125.20	126.60	124.85	125.57	417528
2025-01-31	125.73	125.79	122.96	123.58	511598
2025-02-03	121.72	124.16	121.24	123.09	735206
2025-02-04	122.97	123.98	122.36	123.90	356218
2025-02-05	124.09	124.18	120.61	120.94	678173
2025-02-06	121.49	123.47	121.49	123.27	616662
2025-02-07	123.00	124.07	121.72	122.01	429296
2025-02-10	123.27	123.85	121.79	122.43	524067
2025-02-11	121.94	122.42	120.66	121.76	666620
2025-02-12	121.40	122.42	120.73	120.90	441583
2025-02-13	121.71	123.20	121.35	123.09	536040
2025-02-14	123.84	124.98	121.74	122.11	532354
2025-02-18	122.37	122.85	120.95	121.58	826929
2025-02-19	121.36	121.91	118.32	119.54	1031889
2025-02-20	119.95	125.87	118.80	119.05	989708
2025-02-21	118.36	120.33	115.77	116.91	1199253
2025-02-24	116.85	117.28	114.60	114.81	859121
2025-02-25	114.89	115.24	113.40	114.28	733829
2025-02-26	114.83	116.45	114.31	114.70	637737
2025-02-27	115.05	117.58	114.45	117.27	508154
2025-02-28	117.96	118.70	116.21	118.50	542400
2025-03-03	118.55	119.11	115.12	115.16	541261
2025-03-04	114.31	114.31	111.60	112.70	641581
2025-03-05	112.72	114.69	112.44	114.51	687830
2025-03-06	113.59	114.99	112.79	113.20	367427
2025-03-07	112.85	113.53	109.40	112.00	830728
2025-03-10	111.49	111.63	108.28	109.56	769928
2025-03-11	109.50	109.69	107.01	108.60	835136
2025-03-12	108.65	109.25	105.18	106.50	629099

Explore More About CHDN

Coins representing dividend payouts and trends

CHDN Dividend History

Discover Churchill Downs 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

CHDN Stock Split History

Discover Churchill Downs 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

CHDN Historical Prices

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

Web Analytics