CMC Historical Prices

Summary

Key Stock Metrics

43.81

(March 4, 2025)

52-Week Low

64.53

(December 3, 2024)

52-Week High

64.53

(December 3, 2024)

All-Time High

45.86

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-27	2.81	2.87	2.81	2.87	101322
1993-05-28	2.86	2.91	2.86	2.91	54400
1993-06-01	2.93	2.93	2.89	2.89	157866
1993-06-02	2.91	2.91	2.87	2.89	10666
1993-06-03	2.91	2.91	2.88	2.88	137600
1993-06-04	2.87	2.89	2.87	2.88	328522
1993-06-07	2.88	2.89	2.87	2.88	28800
1993-06-08	2.89	2.89	2.87	2.87	87466
1993-06-09	2.87	2.88	2.87	2.88	24522
1993-06-10	2.88	2.92	2.88	2.92	110922
1993-06-11	2.89	2.91	2.88	2.91	91722
1993-06-14	2.93	2.95	2.91	2.95	174922
1993-06-15	2.95	2.95	2.89	2.91	455466
1993-06-16	2.91	2.91	2.88	2.88	84266
1993-06-17	2.94	2.96	2.93	2.93	240000
1993-06-18	2.89	2.93	2.89	2.92	501322
1993-06-21	2.93	3.01	2.93	2.99	644266
1993-06-22	3.01	3.07	2.99	3.07	337066
1993-06-23	3.12	3.16	3.12	3.13	349866
1993-06-24	3.11	3.12	3.07	3.08	112000
1993-06-25	3.06	3.06	3.05	3.05	43722
1993-06-28	3.05	3.13	3.05	3.13	679466
1993-06-29	3.11	3.14	3.11	3.12	33066
1993-06-30	3.13	3.19	3.12	3.18	288000
1993-07-01	3.18	3.19	3.16	3.18	205866
1993-07-02	3.19	3.20	3.18	3.19	91722
1993-07-06	3.21	3.27	3.16	3.22	1089066
1993-07-07	3.20	3.21	3.20	3.21	93866
1993-07-08	3.20	3.20	3.20	3.20	9600
1993-07-09	3.19	3.20	3.16	3.19	53322
1993-07-12	3.18	3.22	3.18	3.20	488522
1993-07-13	3.18	3.22	3.18	3.19	457600
1993-07-14	3.20	3.23	3.19	3.22	1389866
1993-07-15	3.22	3.23	3.21	3.23	236800
1993-07-16	3.22	3.23	3.21	3.22	309322
1993-07-19	3.23	3.23	3.21	3.22	261322
1993-07-20	3.22	3.22	3.19	3.22	378666
1993-07-21	3.22	3.22	3.20	3.20	426666
1993-07-22	3.21	3.22	3.20	3.22	313600
1993-07-23	3.20	3.26	3.20	3.26	109866
1993-07-26	3.23	3.27	3.21	3.26	568522
1993-07-27	3.26	3.40	3.26	3.38	531200
1993-07-28	3.38	3.41	3.38	3.40	199466
1993-07-29	3.42	3.46	3.40	3.43	771200
1993-07-30	3.46	3.47	3.46	3.47	203722
1993-08-02	3.47	3.47	3.46	3.47	109866
1993-08-03	3.46	3.47	3.46	3.46	136522
1993-08-04	3.46	3.47	3.46	3.47	187722
1993-08-05	3.46	3.49	3.46	3.49	333866
1993-08-06	3.48	3.49	3.46	3.49	92800
1993-08-09	3.49	3.50	3.47	3.47	176000
1993-08-10	3.48	3.49	3.47	3.47	30922
1993-08-11	3.48	3.48	3.45	3.46	115200
1993-08-12	3.46	3.49	3.46	3.47	76800
1993-08-13	3.49	3.49	3.45	3.47	62922
1993-08-16	3.45	3.47	3.41	3.42	188800
1993-08-17	3.42	3.46	3.41	3.45	131200
1993-08-18	3.45	3.49	3.45	3.49	67200
1993-08-19	3.47	3.47	3.43	3.45	17066
1993-08-20	3.43	3.45	3.36	3.38	145066
1993-08-23	3.35	3.38	3.33	3.34	384000
1993-08-24	3.35	3.36	3.33	3.36	52266
1993-08-25	3.38	3.47	3.38	3.47	250666
1993-08-26	3.47	3.52	3.47	3.50	90666
1993-08-27	3.52	3.56	3.52	3.52	73600
1993-08-30	3.52	3.54	3.52	3.52	40522
1993-08-31	3.54	3.54	3.50	3.54	101322
1993-09-01	3.52	3.53	3.50	3.52	35200
1993-09-02	3.53	3.54	3.49	3.49	26666
1993-09-03	3.50	3.50	3.47	3.50	248522
1993-09-07	3.48	3.48	3.43	3.43	78922
1993-09-08	3.43	3.47	3.43	3.47	80000
1993-09-09	3.43	3.49	3.43	3.49	339200
1993-09-10	3.50	3.50	3.49	3.49	423466
1993-09-13	3.49	3.49	3.47	3.49	96000
1993-09-14	3.47	3.47	3.38	3.40	65066
1993-09-15	3.40	3.43	3.40	3.42	24522
1993-09-16	3.42	3.42	3.42	3.42	4266
1993-09-17	3.42	3.42	3.41	3.42	70400
1993-09-20	3.43	3.46	3.43	3.43	42666
1993-09-21	3.43	3.43	3.40	3.43	482122
1993-09-22	3.43	3.43	3.41	3.43	45866
1993-09-23	3.41	3.42	3.38	3.41	83200
1993-09-24	3.42	3.43	3.36	3.36	220800
1993-09-27	3.39	3.41	3.39	3.41	26666
1993-09-28	3.41	3.42	3.40	3.40	28800
1993-09-29	3.41	3.42	3.40	3.40	59722
1993-09-30	3.38	3.39	3.38	3.39	20266
1993-10-01	3.41	3.43	3.40	3.43	74666
1993-10-04	3.45	3.46	3.45	3.46	3200
1993-10-05	3.45	3.45	3.42	3.43	73600
1993-10-06	3.41	3.45	3.41	3.45	76800
1993-10-07	3.43	3.46	3.43	3.46	44800
1993-10-08	3.42	3.50	3.42	3.50	456522
1993-10-11	3.52	3.61	3.52	3.56	425600
1993-10-12	3.57	3.63	3.57	3.63	237866
1993-10-13	3.62	3.69	3.62	3.69	173866
1993-10-14	3.73	3.75	3.70	3.73	273066
1993-10-15	3.71	3.73	3.62	3.62	152522
1993-10-18	3.62	3.70	3.62	3.70	124800
1993-10-19	3.70	3.75	3.69	3.69	110922
1993-10-20	3.71	3.73	3.70	3.70	38400
1993-10-21	3.68	3.68	3.56	3.57	517322
1993-10-22	3.56	3.59	3.54	3.55	301866
1993-10-25	3.57	3.62	3.57	3.61	231466
1993-10-26	3.59	3.59	3.52	3.54	69322
1993-10-27	3.52	3.52	3.49	3.49	121600
1993-10-28	3.49	3.52	3.49	3.49	170666
1993-10-29	3.47	3.50	3.47	3.50	23466
1993-11-01	3.49	3.52	3.49	3.49	40522
1993-11-02	3.49	3.49	3.46	3.48	333866
1993-11-03	3.47	3.52	3.46	3.47	119466
1993-11-04	3.46	3.46	3.42	3.43	120522
1993-11-05	3.42	3.46	3.42	3.46	58666
1993-11-08	3.46	3.46	3.43	3.46	233600
1993-11-09	3.46	3.46	3.42	3.42	22400
1993-11-10	3.42	3.47	3.42	3.47	169600
1993-11-11	3.45	3.45	3.42	3.42	138666
1993-11-12	3.41	3.43	3.41	3.41	96000
1993-11-15	3.40	3.42	3.34	3.34	201600
1993-11-16	3.32	3.36	3.30	3.36	78922
1993-11-17	3.35	3.35	3.30	3.30	85322
1993-11-18	3.30	3.34	3.30	3.34	80000
1993-11-19	3.32	3.32	3.29	3.29	524800
1993-11-22	3.28	3.28	3.25	3.26	98122
1993-11-23	3.26	3.26	3.25	3.26	269866
1993-11-24	3.23	3.32	3.23	3.32	334922
1993-11-26	3.34	3.35	3.34	3.35	6400
1993-11-29	3.33	3.34	3.30	3.30	74666
1993-11-30	3.32	3.32	3.28	3.28	171722
1993-12-01	3.28	3.29	3.26	3.28	41600
1993-12-02	3.29	3.32	3.29	3.29	29866
1993-12-03	3.28	3.36	3.28	3.36	99200
1993-12-06	3.34	3.35	3.28	3.28	26666
1993-12-07	3.30	3.34	3.29	3.34	245322
1993-12-08	3.33	3.39	3.33	3.38	150400
1993-12-09	3.35	3.35	3.34	3.35	140800
1993-12-10	3.33	3.35	3.32	3.35	69322
1993-12-13	3.33	3.35	3.32	3.33	35200
1993-12-14	3.30	3.34	3.30	3.32	53322
1993-12-15	3.33	3.40	3.33	3.38	398922
1993-12-16	3.40	3.47	3.38	3.43	440522
1993-12-17	3.46	3.46	3.40	3.43	98122
1993-12-20	3.41	3.47	3.41	3.45	74666
1993-12-21	3.45	3.45	3.43	3.43	164266
1993-12-22	3.45	3.47	3.43	3.43	30922
1993-12-23	3.43	3.47	3.43	3.47	17066
1993-12-27	3.49	3.52	3.47	3.52	53322
1993-12-28	3.50	3.50	3.41	3.47	173600
1993-12-29	3.50	3.56	3.47	3.55	148000
1993-12-30	3.53	3.56	3.53	3.56	31200
1993-12-31	3.56	3.56	3.47	3.52	36800
1994-01-03	3.47	3.50	3.41	3.48	75200
1994-01-04	3.50	3.50	3.45	3.45	129600
1994-01-05	3.48	3.50	3.47	3.50	15200
1994-01-06	3.48	3.59	3.48	3.59	286400
1994-01-07	3.56	3.58	3.56	3.56	68800
1994-01-10	3.56	3.56	3.52	3.52	48000
1994-01-11	3.48	3.53	3.48	3.50	76000
1994-01-12	3.47	3.52	3.47	3.52	49600
1994-01-13	3.50	3.50	3.44	3.45	13600
1994-01-14	3.47	3.47	3.44	3.44	8800
1994-01-17	3.45	3.48	3.42	3.44	183200
1994-01-18	3.44	3.45	3.44	3.44	132000
1994-01-19	3.45	3.48	3.45	3.45	147200
1994-01-20	3.48	3.48	3.47	3.48	30400
1994-01-21	3.45	3.45	3.34	3.38	96000
1994-01-24	3.38	3.38	3.30	3.31	181600
1994-01-25	3.30	3.33	3.28	3.28	69600
1994-01-26	3.28	3.34	3.25	3.33	79200
1994-01-27	3.31	3.34	3.28	3.34	83200
1994-01-28	3.34	3.34	3.28	3.31	26400
1994-01-31	3.30	3.47	3.30	3.47	283200
1994-02-01	3.48	3.48	3.44	3.47	330400
1994-02-02	3.47	3.48	3.44	3.44	171200
1994-02-03	3.44	3.44	3.42	3.44	115200
1994-02-04	3.41	3.41	3.34	3.41	158400
1994-02-07	3.38	3.42	3.38	3.41	128000
1994-02-08	3.42	3.48	3.41	3.41	134400
1994-02-09	3.38	3.44	3.38	3.41	55200
1994-02-10	3.44	3.44	3.36	3.41	52800
1994-02-11	3.39	3.41	3.39	3.39	88000
1994-02-14	3.41	3.41	3.34	3.34	234400
1994-02-15	3.36	3.38	3.36	3.38	64800
1994-02-16	3.36	3.36	3.34	3.36	117600
1994-02-17	3.36	3.38	3.34	3.34	112800
1994-02-18	3.38	3.44	3.38	3.42	55200
1994-02-22	3.45	3.45	3.38	3.44	36000
1994-02-23	3.44	3.44	3.41	3.44	16000
1994-02-24	3.42	3.47	3.38	3.44	54400
1994-02-25	3.44	3.47	3.41	3.41	12800
1994-02-28	3.41	3.41	3.39	3.41	42400
1994-03-01	3.41	3.42	3.41	3.41	128000
1994-03-02	3.41	3.42	3.39	3.41	8800
1994-03-03	3.44	3.44	3.41	3.44	80000
1994-03-04	3.42	3.48	3.42	3.48	53600
1994-03-07	3.50	3.61	3.50	3.59	156800
1994-03-08	3.63	3.63	3.56	3.56	144800
1994-03-09	3.53	3.58	3.52	3.58	24800
1994-03-10	3.58	3.59	3.56	3.59	82400
1994-03-11	3.59	3.61	3.56	3.56	184800
1994-03-14	3.53	3.56	3.53	3.53	135200
1994-03-15	3.52	3.53	3.48	3.53	34400
1994-03-16	3.50	3.56	3.48	3.56	104800
1994-03-17	3.53	3.53	3.36	3.39	338400
1994-03-18	3.36	3.39	3.31	3.36	178400
1994-03-21	3.33	3.34	3.31	3.34	192800
1994-03-22	3.34	3.34	3.27	3.27	247200
1994-03-23	3.27	3.27	3.13	3.22	234400
1994-03-24	3.23	3.23	3.05	3.08	452800
1994-03-25	3.06	3.13	3.06	3.08	45600
1994-03-28	3.06	3.08	3.05	3.08	94400
1994-03-29	3.05	3.06	3.03	3.03	44800
1994-03-30	3.02	3.02	2.98	2.98	174400
1994-03-31	2.97	3.00	2.94	2.97	98400
1994-04-04	2.92	2.92	2.84	2.86	180000
1994-04-05	2.89	2.95	2.88	2.95	357600
1994-04-06	2.98	3.00	2.94	2.94	158400
1994-04-07	2.91	2.91	2.89	2.89	167200
1994-04-08	2.89	2.91	2.89	2.91	368000
1994-04-11	2.88	2.89	2.88	2.88	458400
1994-04-12	2.91	2.91	2.86	2.86	288000
1994-04-13	2.89	2.91	2.89	2.91	517600
1994-04-14	2.89	2.92	2.88	2.91	84000
1994-04-15	2.91	2.91	2.88	2.89	102400
1994-04-18	2.88	2.89	2.88	2.88	78400
1994-04-19	2.88	2.91	2.88	2.91	44000
1994-04-20	2.88	2.89	2.86	2.88	746400
1994-04-21	2.88	2.88	2.88	2.88	492800
1994-04-22	2.88	2.88	2.86	2.86	100000
1994-04-25	2.86	2.88	2.86	2.88	28000
1994-04-26	2.86	2.91	2.84	2.84	45600
1994-04-28	2.86	2.89	2.86	2.88	80000
1994-04-29	2.89	2.95	2.84	2.95	930400
1994-05-02	2.95	2.97	2.94	2.97	93600
1994-05-03	2.97	2.97	2.91	2.91	36000
1994-05-04	2.91	2.92	2.89	2.91	52000
1994-05-05	2.92	2.92	2.86	2.89	637600
1994-05-06	2.86	2.88	2.84	2.86	48800
1994-05-09	2.86	2.86	2.84	2.84	25600
1994-05-10	2.84	2.84	2.81	2.84	111200
1994-05-11	2.81	2.83	2.80	2.80	913600
1994-05-12	2.80	2.83	2.80	2.80	1200800
1994-05-13	2.81	2.81	2.80	2.81	15200
1994-05-16	2.81	2.81	2.77	2.80	174400
1994-05-17	2.80	2.80	2.77	2.77	52000
1994-05-18	2.78	2.78	2.72	2.75	150400
1994-05-19	2.75	2.77	2.72	2.72	50400
1994-05-20	2.75	2.75	2.67	2.69	144800
1994-05-23	2.69	2.69	2.66	2.67	35200
1994-05-24	2.67	2.69	2.66	2.66	78400
1994-05-25	2.67	2.67	2.63	2.66	126400
1994-05-26	2.64	2.69	2.64	2.67	92000
1994-05-27	2.67	2.69	2.67	2.69	204000
1994-05-31	2.69	2.75	2.69	2.72	109600
1994-06-01	2.72	2.72	2.67	2.67	107200
1994-06-02	2.67	2.69	2.67	2.67	15200
1994-06-03	2.69	2.69	2.63	2.67	748800
1994-06-06	2.69	2.72	2.69	2.69	70400
1994-06-07	2.72	2.75	2.72	2.75	69600
1994-06-08	2.75	2.78	2.75	2.78	32800
1994-06-09	2.75	2.77	2.73	2.75	81600
1994-06-10	2.75	2.77	2.73	2.75	138400
1994-06-13	2.77	2.86	2.77	2.86	202400
1994-06-14	2.88	2.89	2.86	2.88	119200
1994-06-15	2.89	3.11	2.89	3.11	1328000
1994-06-16	3.11	3.14	3.11	3.13	195200
1994-06-17	3.25	3.25	3.17	3.19	353600
1994-06-20	3.17	3.20	3.14	3.16	130400
1994-06-21	3.14	3.17	3.11	3.13	120000
1994-06-22	3.16	3.16	3.13	3.13	64800
1994-06-23	3.13	3.16	3.13	3.16	120000
1994-06-24	3.14	3.22	3.14	3.22	226400
1994-06-27	3.20	3.25	3.20	3.25	95200
1994-06-28	3.28	3.28	3.25	3.27	274400
1994-06-29	3.23	3.25	3.22	3.25	182400
1994-06-30	3.22	3.23	3.20	3.22	29600
1994-07-01	3.19	3.22	3.17	3.22	42400
1994-07-05	3.22	3.23	3.20	3.22	129600
1994-07-06	3.19	3.19	3.13	3.13	26400
1994-07-07	3.11	3.13	3.11	3.11	28000
1994-07-08	3.09	3.09	3.05	3.08	75200
1994-07-11	3.08	3.08	3.05	3.08	71200
1994-07-12	3.05	3.05	2.97	3.02	188800
1994-07-13	3.03	3.14	3.03	3.11	45600
1994-07-14	3.13	3.14	3.13	3.14	591200
1994-07-15	3.14	3.20	3.13	3.20	56000
1994-07-18	3.20	3.22	3.20	3.22	20000
1994-07-19	3.20	3.21	3.20	3.20	42400
1994-07-20	3.20	3.23	3.20	3.22	149600
1994-07-21	3.20	3.22	3.20	3.20	93600
1994-07-22	3.23	3.23	3.19	3.19	83200
1994-07-25	3.20	3.25	3.19	3.25	114400
1994-07-26	3.28	3.31	3.27	3.31	124800
1994-07-27	3.30	3.30	3.27	3.28	123200
1994-07-28	3.27	3.27	3.19	3.19	40800
1994-07-29	3.16	3.30	3.16	3.30	21600
1994-08-01	3.27	3.29	3.27	3.29	28000
1994-08-02	3.27	3.30	3.27	3.28	8000
1994-08-03	3.28	3.38	3.28	3.34	216800
1994-08-04	3.34	3.34	3.33	3.33	55200
1994-08-05	3.31	3.33	3.30	3.31	16800
1994-08-08	3.34	3.38	3.34	3.36	192000
1994-08-09	3.38	3.39	3.28	3.28	236000
1994-08-10	3.30	3.30	3.27	3.27	133600
1994-08-11	3.28	3.33	3.28	3.33	67200
1994-08-12	3.36	3.36	3.30	3.33	45600
1994-08-15	3.33	3.36	3.33	3.34	70400
1994-08-16	3.34	3.34	3.31	3.33	48000
1994-08-17	3.33	3.33	3.28	3.31	73600
1994-08-18	3.31	3.31	3.30	3.31	13600
1994-08-19	3.28	3.28	3.25	3.27	106400
1994-08-22	3.23	3.30	3.23	3.27	72000
1994-08-23	3.28	3.34	3.28	3.34	35200
1994-08-24	3.33	3.33	3.27	3.28	77600
1994-08-25	3.30	3.30	3.27	3.27	32000
1994-08-26	3.27	3.30	3.27	3.28	68000
1994-08-29	3.30	3.31	3.28	3.28	28800
1994-08-30	3.30	3.33	3.28	3.31	58400
1994-08-31	3.31	3.34	3.31	3.34	64800
1994-09-01	3.34	3.36	3.31	3.34	21600
1994-09-02	3.31	3.36	3.31	3.31	27200
1994-09-06	3.34	3.34	3.33	3.33	9600
1994-09-07	3.31	3.34	3.31	3.31	57600
1994-09-08	3.31	3.33	3.31	3.31	23200
1994-09-09	3.31	3.34	3.31	3.34	48800
1994-09-12	3.34	3.36	3.31	3.31	64000
1994-09-13	3.34	3.34	3.31	3.34	24800
1994-09-14	3.38	3.39	3.34	3.38	45600
1994-09-15	3.38	3.39	3.36	3.38	50400
1994-09-16	3.41	3.44	3.38	3.42	56000
1994-09-19	3.44	3.44	3.41	3.41	27200
1994-09-20	3.41	3.41	3.39	3.39	12800
1994-09-21	3.38	3.39	3.34	3.36	22400
1994-09-22	3.36	3.56	3.36	3.44	158400
1994-09-23	3.45	3.48	3.34	3.38	97600
1994-09-26	3.36	3.36	3.36	3.36	8800
1994-09-27	3.38	3.48	3.38	3.48	72800
1994-09-28	3.50	3.53	3.45	3.47	64800
1994-09-29	3.50	3.55	3.50	3.55	36000
1994-09-30	3.53	3.59	3.53	3.59	126400
1994-10-03	3.59	3.59	3.56	3.58	16800
1994-10-04	3.58	3.58	3.52	3.53	18400
1994-10-05	3.50	3.50	3.41	3.42	107200
1994-10-06	3.42	3.47	3.42	3.47	44000
1994-10-07	3.45	3.45	3.39	3.39	17600
1994-10-10	3.42	3.42	3.42	3.42	4800
1994-10-11	3.42	3.50	3.41	3.50	46400
1994-10-12	3.50	3.50	3.48	3.48	52000
1994-10-13	3.48	3.59	3.48	3.59	63200
1994-10-14	3.58	3.59	3.55	3.56	5600
1994-10-17	3.58	3.58	3.55	3.56	43200
1994-10-18	3.55	3.56	3.53	3.55	20800
1994-10-19	3.53	3.55	3.53	3.55	3200
1994-10-20	3.56	3.64	3.56	3.59	212800
1994-10-21	3.59	3.61	3.52	3.56	50400
1994-10-24	3.55	3.55	3.47	3.50	104800
1994-10-25	3.50	3.50	3.42	3.42	20800
1994-10-26	3.42	3.47	3.42	3.45	12800
1994-10-27	3.44	3.44	3.44	3.44	13600
1994-10-28	3.44	3.45	3.44	3.44	14400
1994-10-31	3.38	3.44	3.36	3.41	275200
1994-11-01	3.40	3.40	3.36	3.38	113600
1994-11-02	3.36	3.39	3.34	3.34	23200
1994-11-03	3.36	3.38	3.31	3.38	33600
1994-11-04	3.39	3.39	3.38	3.38	87200
1994-11-07	3.38	3.39	3.38	3.39	3200
1994-11-08	3.38	3.39	3.33	3.33	24000
1994-11-09	3.31	3.34	3.30	3.34	12000
1994-11-10	3.33	3.45	3.33	3.38	104000
1994-11-11	3.39	3.39	3.34	3.34	14400
1994-11-14	3.34	3.38	3.28	3.28	28800
1994-11-15	3.31	3.31	3.25	3.25	29600
1994-11-16	3.25	3.25	3.20	3.20	32000
1994-11-17	3.17	3.17	3.09	3.09	112000
1994-11-18	3.08	3.13	3.06	3.13	163200
1994-11-21	3.11	3.13	3.08	3.09	36000
1994-11-22	3.08	3.09	3.08	3.09	16800
1994-11-23	3.08	3.11	3.05	3.11	144000
1994-11-25	3.13	3.13	3.12	3.13	141600
1994-11-28	3.11	3.16	3.09	3.16	34400
1994-11-29	3.14	3.14	3.13	3.13	6400
1994-11-30	3.11	3.13	3.11	3.13	25600
1994-12-01	3.13	3.13	3.03	3.03	102400
1994-12-02	3.03	3.03	2.92	3.02	81600
1994-12-05	3.01	3.05	3.01	3.05	78400
1994-12-06	3.03	3.06	3.03	3.06	64000
1994-12-07	3.03	3.06	3.03	3.06	62400
1994-12-08	3.03	3.06	3.02	3.06	48800
1994-12-09	3.06	3.13	3.06	3.13	33600
1994-12-12	3.16	3.20	3.16	3.16	64000
1994-12-13	3.17	3.17	3.06	3.09	52800
1994-12-14	3.09	3.11	3.05	3.06	80800
1994-12-15	3.06	3.08	3.03	3.06	51200
1994-12-16	3.06	3.11	3.03	3.09	117600
1994-12-19	3.11	3.11	3.08	3.09	248000
1994-12-20	3.09	3.09	3.05	3.05	71200
1994-12-21	3.02	3.20	3.02	3.13	446400
1994-12-22	3.14	3.16	3.13	3.16	20000
1994-12-23	3.13	3.17	3.13	3.17	40000
1994-12-27	3.16	3.17	3.13	3.17	272800
1994-12-28	3.16	3.16	3.14	3.16	71200
1994-12-29	3.17	3.25	3.14	3.22	196800
1994-12-30	3.19	3.38	3.17	3.38	175200
1995-01-03	3.34	3.34	3.33	3.34	43200
1995-01-04	3.31	3.36	3.30	3.33	76800
1995-01-05	3.30	3.31	3.30	3.31	44000
1995-01-06	3.28	3.30	3.25	3.25	120800
1995-01-09	3.22	3.28	3.22	3.22	60000
1995-01-10	3.23	3.23	3.22	3.22	144000
1995-01-11	3.22	3.25	3.20	3.25	135200
1995-01-12	3.25	3.25	3.23	3.25	52000
1995-01-13	3.25	3.25	3.23	3.25	48800
1995-01-16	3.25	3.28	3.25	3.28	194400
1995-01-17	3.30	3.36	3.30	3.36	289600
1995-01-18	3.36	3.36	3.31	3.31	36000
1995-01-19	3.31	3.31	3.30	3.31	24800
1995-01-20	3.28	3.28	3.25	3.25	42400
1995-01-23	3.23	3.25	3.22	3.22	241600
1995-01-24	3.22	3.23	3.20	3.20	104800
1995-01-25	3.22	3.22	3.19	3.19	15200
1995-01-26	3.20	3.22	3.19	3.20	21600
1995-01-27	3.19	3.22	3.19	3.19	22400
1995-01-30	3.20	3.20	3.11	3.11	146400
1995-01-31	3.09	3.13	3.06	3.11	250400
1995-02-01	3.11	3.11	3.06	3.08	412000
1995-02-02	3.09	3.11	3.06	3.08	85600
1995-02-03	3.06	3.09	3.05	3.06	345600
1995-02-06	3.06	3.08	3.05	3.06	20800
1995-02-07	3.05	3.08	3.05	3.05	36800
1995-02-08	3.05	3.08	3.05	3.08	45600
1995-02-09	3.05	3.09	3.05	3.06	65600
1995-02-10	3.05	3.08	3.05	3.08	32800
1995-02-13	3.09	3.11	3.08	3.11	88800
1995-02-14	3.09	3.13	3.06	3.13	70400
1995-02-15	3.13	3.17	3.13	3.17	27200
1995-02-16	3.17	3.17	3.16	3.16	59200
1995-02-17	3.13	3.16	3.11	3.16	66400
1995-02-21	3.14	3.16	3.13	3.13	69600
1995-02-22	3.14	3.16	3.14	3.14	12800
1995-02-23	3.16	3.16	3.14	3.16	32800
1995-02-24	3.17	3.19	3.17	3.17	147200
1995-02-27	3.19	3.19	3.13	3.14	11200
1995-02-28	3.17	3.22	3.14	3.22	183200
1995-03-01	3.22	3.22	3.20	3.22	14400
1995-03-02	3.20	3.20	3.13	3.14	42400
1995-03-03	3.13	3.16	3.13	3.16	238400
1995-03-06	3.13	3.13	3.11	3.13	241600
1995-03-07	3.11	3.13	3.09	3.09	159200
1995-03-08	3.11	3.11	3.11	3.11	4800
1995-03-09	3.11	3.11	3.11	3.11	5600
1995-03-10	3.11	3.11	3.08	3.08	41600
1995-03-13	3.08	3.11	3.06	3.11	14400
1995-03-14	3.13	3.13	3.13	3.13	20800
1995-03-15	3.09	3.13	3.08	3.13	66400
1995-03-16	3.09	3.14	3.09	3.13	43200
1995-03-17	3.09	3.11	3.08	3.09	40800
1995-03-20	3.08	3.11	3.06	3.09	28000
1995-03-21	3.14	3.22	3.13	3.14	327200
1995-03-22	3.16	3.17	3.08	3.09	288000
1995-03-23	3.11	3.13	3.11	3.13	68800
1995-03-24	3.11	3.14	3.09	3.14	111200
1995-03-27	3.17	3.17	3.14	3.17	123200
1995-03-28	3.17	3.17	3.13	3.17	82400
1995-03-29	3.19	3.20	3.14	3.20	42400
1995-03-30	3.20	3.22	3.19	3.22	36000
1995-03-31	3.20	3.23	3.20	3.23	94400
1995-04-03	3.23	3.28	3.20	3.27	104000
1995-04-04	3.23	3.28	3.23	3.25	273600
1995-04-05	3.27	3.27	3.25	3.25	27200
1995-04-06	3.27	3.27	3.25	3.25	25600
1995-04-07	3.25	3.25	3.20	3.20	113600
1995-04-10	3.23	3.27	3.23	3.25	316800
1995-04-11	3.27	3.31	3.25	3.30	247200
1995-04-12	3.31	3.31	3.28	3.30	36800
1995-04-13	3.30	3.30	3.27	3.30	65600
1995-04-17	3.28	3.36	3.28	3.36	165600
1995-04-18	3.36	3.36	3.31	3.34	52000
1995-04-19	3.34	3.36	3.33	3.33	103200
1995-04-20	3.31	3.34	3.31	3.34	92000
1995-04-21	3.36	3.36	3.33	3.33	64800
1995-04-24	3.31	3.34	3.31	3.33	38400
1995-04-25	3.33	3.34	3.33	3.34	216800
1995-04-26	3.33	3.33	3.30	3.33	112000
1995-04-27	3.30	3.31	3.30	3.30	39200
1995-04-28	3.31	3.31	3.28	3.31	38400
1995-05-01	3.33	3.33	3.31	3.31	176000
1995-05-02	3.28	3.30	3.25	3.30	103200
1995-05-03	3.31	3.33	3.31	3.33	44800
1995-05-04	3.33	3.47	3.33	3.39	228000
1995-05-05	3.38	3.38	3.36	3.36	813600
1995-05-08	3.38	3.38	3.34	3.34	85600
1995-05-09	3.38	3.38	3.34	3.34	76000
1995-05-10	3.33	3.34	3.31	3.34	85600
1995-05-11	3.36	3.36	3.33	3.33	8000
1995-05-12	3.34	3.38	3.34	3.34	32000
1995-05-15	3.33	3.38	3.33	3.36	61600
1995-05-16	3.36	3.42	3.36	3.42	80000
1995-05-17	3.42	3.42	3.38	3.38	153600
1995-05-18	3.41	3.41	3.38	3.38	47200
1995-05-19	3.38	3.38	3.38	3.38	11200
1995-05-22	3.39	3.41	3.36	3.38	61600
1995-05-23	3.39	3.42	3.39	3.41	63200
1995-05-24	3.42	3.47	3.42	3.45	122400
1995-05-25	3.45	3.47	3.44	3.45	189600
1995-05-26	3.47	3.47	3.39	3.39	52000
1995-05-30	3.42	3.44	3.39	3.44	156000
1995-05-31	3.41	3.44	3.39	3.42	165600
1995-06-01	3.42	3.45	3.41	3.41	98400
1995-06-02	3.38	3.38	3.36	3.36	284000
1995-06-05	3.39	3.39	3.36	3.36	392800
1995-06-06	3.38	3.38	3.31	3.33	76000
1995-06-07	3.36	3.36	3.31	3.31	64800
1995-06-08	3.30	3.33	3.28	3.33	36000
1995-06-09	3.30	3.34	3.30	3.34	30400
1995-06-12	3.33	3.38	3.33	3.38	29600
1995-06-13	3.41	3.41	3.30	3.34	168800
1995-06-14	3.38	3.38	3.36	3.38	11200
1995-06-15	3.38	3.39	3.33	3.39	32000
1995-06-16	3.38	3.38	3.33	3.38	53600
1995-06-19	3.34	3.39	3.34	3.38	213600
1995-06-20	3.41	3.41	3.33	3.38	161600
1995-06-21	3.34	3.38	3.33	3.34	164000
1995-06-22	3.34	3.36	3.34	3.34	58400
1995-06-23	3.34	3.36	3.31	3.34	65600
1995-06-26	3.33	3.34	3.33	3.34	57600
1995-06-27	3.30	3.39	3.30	3.39	288800
1995-06-28	3.41	3.42	3.39	3.39	47200
1995-06-29	3.39	3.41	3.38	3.41	92000
1995-06-30	3.39	3.39	3.34	3.38	104000
1995-07-03	3.39	3.39	3.34	3.34	16000
1995-07-05	3.33	3.39	3.33	3.38	83200
1995-07-06	3.36	3.39	3.34	3.36	83200
1995-07-07	3.36	3.39	3.33	3.38	123200
1995-07-10	3.38	3.44	3.38	3.42	138400
1995-07-11	3.45	3.47	3.42	3.44	77600
1995-07-12	3.39	3.48	3.39	3.47	312800
1995-07-13	3.48	3.56	3.45	3.55	316000
1995-07-14	3.53	3.53	3.48	3.53	41600
1995-07-17	3.53	3.53	3.50	3.53	32800
1995-07-18	3.55	3.55	3.47	3.47	88800
1995-07-19	3.48	3.50	3.44	3.44	80800
1995-07-20	3.42	3.45	3.41	3.45	29600
1995-07-21	3.47	3.50	3.45	3.48	48800
1995-07-24	3.47	3.50	3.45	3.50	30400
1995-07-25	3.48	3.53	3.45	3.50	44800
1995-07-26	3.50	3.56	3.48	3.56	170400
1995-07-27	3.56	3.59	3.56	3.58	252800
1995-07-28	3.58	3.59	3.58	3.59	4800
1995-07-31	3.59	3.59	3.55	3.55	45600
1995-08-01	3.52	3.58	3.50	3.58	50400
1995-08-02	3.58	3.59	3.56	3.58	58400
1995-08-03	3.58	3.58	3.47	3.52	133600
1995-08-04	3.52	3.55	3.50	3.53	47200
1995-08-07	3.53	3.55	3.53	3.55	34400
1995-08-08	3.52	3.55	3.52	3.55	32000
1995-08-09	3.55	3.58	3.55	3.58	33600
1995-08-10	3.59	3.61	3.59	3.61	2400
1995-08-11	3.61	3.61	3.58	3.58	48000
1995-08-14	3.61	3.61	3.58	3.59	65600
1995-08-15	3.63	3.63	3.59	3.59	85600
1995-08-16	3.59	3.61	3.59	3.61	10400
1995-08-17	3.61	3.63	3.58	3.59	69600
1995-08-18	3.61	3.63	3.59	3.63	42400
1995-08-21	3.63	3.63	3.59	3.63	318400
1995-08-22	3.61	3.63	3.59	3.61	36800
1995-08-23	3.61	3.63	3.61	3.61	44800
1995-08-24	3.63	3.63	3.61	3.61	29600
1995-08-25	3.63	3.63	3.56	3.56	138400
1995-08-28	3.53	3.55	3.50	3.53	292800
1995-08-29	3.50	3.55	3.50	3.55	116800
1995-08-30	3.55	3.55	3.52	3.53	4800
1995-08-31	3.50	3.55	3.50	3.53	27200
1995-09-01	3.52	3.56	3.52	3.55	152800
1995-09-05	3.55	3.58	3.53	3.55	248000
1995-09-06	3.53	3.56	3.53	3.55	145600
1995-09-07	3.52	3.53	3.50	3.52	112800
1995-09-08	3.53	3.53	3.50	3.53	29600
1995-09-11	3.55	3.55	3.53	3.53	171200
1995-09-12	3.52	3.53	3.50	3.52	96800
1995-09-13	3.50	3.53	3.50	3.53	257600
1995-09-14	3.50	3.50	3.45	3.45	437600
1995-09-15	3.44	3.44	3.39	3.44	541600
1995-09-18	3.42	3.42	3.41	3.41	82400
1995-09-19	3.42	3.42	3.39	3.39	40800
1995-09-20	3.41	3.41	3.34	3.34	82400
1995-09-21	3.34	3.39	3.34	3.39	88800
1995-09-22	3.39	3.39	3.36	3.36	21600
1995-09-25	3.39	3.39	3.36	3.38	92800
1995-09-26	3.36	3.41	3.36	3.38	432800
1995-09-27	3.39	3.39	3.38	3.39	63200
1995-09-28	3.39	3.39	3.38	3.38	110400
1995-09-29	3.36	3.38	3.36	3.38	17600
1995-10-02	3.39	3.39	3.34	3.34	164800
1995-10-03	3.34	3.34	3.31	3.33	58400
1995-10-04	3.34	3.34	3.28	3.34	196800
1995-10-05	3.34	3.34	3.31	3.34	68800
1995-10-06	3.34	3.34	3.25	3.27	82400
1995-10-09	3.25	3.28	3.25	3.27	96800
1995-10-10	3.25	3.27	3.23	3.27	16000
1995-10-11	3.25	3.28	3.23	3.28	15200
1995-10-12	3.25	3.30	3.22	3.27	236800
1995-10-13	3.28	3.30	3.22	3.28	105600
1995-10-16	3.27	3.28	3.25	3.27	28000
1995-10-17	3.23	3.25	3.20	3.22	225600
1995-10-18	3.23	3.23	3.20	3.22	104800
1995-10-19	3.25	3.27	3.23	3.27	60800
1995-10-20	3.25	3.28	3.25	3.25	128800
1995-10-23	3.25	3.25	3.22	3.23	130400
1995-10-24	3.20	3.22	3.19	3.20	23200
1995-10-25	3.20	3.23	3.17	3.22	490400
1995-10-26	3.19	3.20	3.19	3.20	64800
1995-10-27	3.19	3.19	3.17	3.19	25600
1995-10-30	3.19	3.20	3.17	3.20	76800
1995-10-31	3.19	3.22	3.19	3.22	49600
1995-11-01	3.20	3.23	3.20	3.23	26400
1995-11-02	3.20	3.25	3.20	3.25	111200
1995-11-03	3.22	3.25	3.20	3.25	56800
1995-11-06	3.25	3.25	3.23	3.23	53600
1995-11-07	3.25	3.25	3.20	3.22	67200
1995-11-08	3.23	3.23	3.19	3.22	91200
1995-11-09	3.20	3.23	3.19	3.20	123200
1995-11-10	3.19	3.23	3.19	3.22	57600
1995-11-13	3.19	3.20	3.16	3.19	105600
1995-11-14	3.16	3.16	3.13	3.13	289600
1995-11-15	3.13	3.13	3.11	3.13	79200
1995-11-16	3.13	3.13	3.08	3.09	476800
1995-11-17	3.08	3.17	3.08	3.17	168000
1995-11-20	3.16	3.16	3.13	3.14	20800
1995-11-21	3.11	3.11	3.06	3.09	560000
1995-11-22	3.08	3.11	3.06	3.09	121600
1995-11-24	3.08	3.09	3.08	3.09	30400
1995-11-27	3.08	3.11	3.03	3.05	252000
1995-11-28	3.03	3.03	3.02	3.03	510400
1995-11-29	3.06	3.08	3.03	3.03	153600
1995-11-30	3.00	3.00	2.94	2.94	685600
1995-12-01	2.95	2.98	2.91	2.98	416800
1995-12-04	2.98	3.00	2.94	2.98	194400
1995-12-05	2.98	2.98	2.94	2.94	412800
1995-12-06	2.94	2.95	2.91	2.92	501600
1995-12-07	2.89	2.98	2.88	2.98	1191200
1995-12-08	2.97	3.00	2.94	2.95	216800
1995-12-11	3.00	3.05	2.97	2.97	216800
1995-12-12	3.00	3.00	2.94	2.97	292000
1995-12-13	2.95	2.98	2.95	2.97	658400
1995-12-14	2.98	3.06	2.97	3.03	176000
1995-12-15	3.06	3.06	2.98	3.00	122400
1995-12-18	3.02	3.02	2.98	3.00	392000
1995-12-19	2.98	3.03	2.98	3.02	184800
1995-12-20	3.03	3.09	3.03	3.08	309600
1995-12-21	3.06	3.09	3.06	3.08	145600
1995-12-22	3.08	3.11	3.08	3.09	119200
1995-12-26	3.09	3.09	3.00	3.03	932800
1995-12-27	3.06	3.09	3.05	3.09	245600
1995-12-28	3.08	3.09	3.06	3.09	40000
1995-12-29	3.09	3.14	3.09	3.09	119200
1996-01-02	3.09	3.17	3.06	3.14	273600
1996-01-03	3.14	3.14	3.06	3.14	555200
1996-01-04	3.14	3.14	3.13	3.13	225600
1996-01-05	3.13	3.17	3.13	3.14	139200
1996-01-08	3.16	3.19	3.16	3.17	43200
1996-01-09	3.17	3.17	3.11	3.11	124000
1996-01-10	3.09	3.09	3.06	3.08	153600
1996-01-11	3.11	3.11	3.06	3.11	1612800
1996-01-12	3.05	3.16	3.05	3.16	190400
1996-01-15	3.13	3.17	3.13	3.16	112000
1996-01-16	3.14	3.14	3.06	3.09	136000
1996-01-17	3.11	3.11	3.08	3.08	329600
1996-01-18	3.08	3.11	3.08	3.09	25600
1996-01-19	3.11	3.11	3.08	3.11	179200
1996-01-22	3.13	3.14	3.11	3.14	88000
1996-01-23	3.14	3.20	3.14	3.19	142400
1996-01-24	3.16	3.17	3.14	3.14	50400
1996-01-25	3.16	3.17	3.14	3.14	89600
1996-01-26	3.14	3.20	3.13	3.19	141600
1996-01-29	3.19	3.22	3.16	3.16	86400
1996-01-30	3.17	3.25	3.17	3.25	127200
1996-01-31	3.25	3.25	3.20	3.22	87200
1996-02-01	3.22	3.23	3.19	3.23	144800
1996-02-02	3.23	3.30	3.23	3.28	123200
1996-02-05	3.27	3.30	3.25	3.28	56000
1996-02-06	3.30	3.30	3.27	3.30	48000
1996-02-07	3.30	3.30	3.25	3.27	34400
1996-02-08	3.28	3.28	3.22	3.28	74400
1996-02-09	3.27	3.31	3.25	3.30	123200
1996-02-12	3.30	3.36	3.30	3.34	466400
1996-02-13	3.36	3.41	3.34	3.36	365600
1996-02-14	3.36	3.41	3.34	3.39	232800
1996-02-15	3.39	3.41	3.38	3.38	56800
1996-02-16	3.38	3.39	3.36	3.39	40800
1996-02-20	3.38	3.38	3.34	3.36	67200
1996-02-21	3.34	3.38	3.34	3.38	101600
1996-02-22	3.36	3.41	3.36	3.41	147200
1996-02-23	3.39	3.41	3.33	3.33	199200
1996-02-26	3.34	3.34	3.31	3.31	62400
1996-02-27	3.38	3.38	3.33	3.34	75200
1996-02-28	3.34	3.36	3.28	3.28	56000
1996-02-29	3.30	3.34	3.30	3.33	63200
1996-03-01	3.31	3.34	3.31	3.33	32800
1996-03-04	3.31	3.36	3.31	3.36	68000
1996-03-05	3.38	3.39	3.34	3.39	84000
1996-03-06	3.39	3.45	3.39	3.44	136800
1996-03-07	3.42	3.45	3.41	3.42	256000
1996-03-08	3.41	3.44	3.39	3.42	90400
1996-03-11	3.44	3.44	3.41	3.41	59200
1996-03-12	3.42	3.42	3.34	3.36	182400
1996-03-13	3.39	3.45	3.38	3.45	91200
1996-03-14	3.44	3.47	3.42	3.45	150400
1996-03-15	3.45	3.47	3.44	3.47	29600
1996-03-18	3.52	3.58	3.52	3.53	403200
1996-03-19	3.58	3.64	3.58	3.64	153600
1996-03-20	3.81	3.81	3.63	3.63	965600
1996-03-21	3.67	3.69	3.66	3.66	483200
1996-03-22	3.66	3.66	3.53	3.55	116000
1996-03-25	3.56	3.56	3.50	3.56	540800
1996-03-26	3.55	3.58	3.53	3.56	225600
1996-03-27	3.58	3.69	3.58	3.64	312800
1996-03-28	3.64	3.67	3.59	3.64	335200
1996-03-29	3.66	3.66	3.59	3.59	40000
1996-04-01	3.58	3.64	3.58	3.63	63200
1996-04-02	3.64	3.66	3.63	3.66	84000
1996-04-03	3.67	3.67	3.61	3.66	68000
1996-04-04	3.64	3.67	3.63	3.66	204800
1996-04-08	3.63	3.66	3.61	3.66	98400
1996-04-09	3.64	3.69	3.63	3.66	344000
1996-04-10	3.64	3.67	3.64	3.67	246400
1996-04-11	3.67	3.69	3.66	3.67	281600
1996-04-12	3.69	3.72	3.69	3.72	111200
1996-04-15	3.72	3.72	3.70	3.72	78400
1996-04-16	3.69	3.73	3.69	3.72	206400
1996-04-17	3.70	3.83	3.70	3.77	256800
1996-04-18	3.80	3.80	3.75	3.78	69600
1996-04-19	3.78	3.80	3.75	3.80	314400
1996-04-22	3.80	3.81	3.77	3.77	111200
1996-04-23	3.78	3.80	3.77	3.78	165600
1996-04-24	3.77	3.78	3.73	3.73	88000
1996-04-25	3.72	3.73	3.72	3.72	115200
1996-04-26	3.72	3.73	3.70	3.73	80000
1996-04-29	3.69	3.72	3.69	3.69	63200
1996-04-30	3.70	3.75	3.66	3.75	72000
1996-05-01	3.73	3.75	3.70	3.70	26400
1996-05-02	3.70	3.70	3.69	3.69	24800
1996-05-03	3.70	3.72	3.64	3.66	56000
1996-05-06	3.69	3.69	3.63	3.63	132800
1996-05-07	3.64	3.67	3.61	3.67	518400
1996-05-08	3.67	3.67	3.64	3.67	135200
1996-05-09	3.67	3.67	3.66	3.67	249600
1996-05-10	3.67	3.67	3.66	3.67	58400
1996-05-13	3.67	3.67	3.64	3.67	166400
1996-05-14	3.67	3.69	3.66	3.67	137600
1996-05-15	3.66	3.73	3.66	3.72	40000
1996-05-16	3.75	3.88	3.75	3.84	228000
1996-05-17	3.84	3.84	3.83	3.84	48800
1996-05-20	3.83	4.03	3.81	3.98	504800
1996-05-21	3.97	4.05	3.97	4.02	234400
1996-05-22	4.00	4.05	3.98	4.00	160800
1996-05-23	4.02	4.02	3.95	3.97	41600
1996-05-24	3.95	4.00	3.95	3.97	33600
1996-05-28	3.98	3.98	3.95	3.97	20000
1996-05-29	3.97	3.97	3.94	3.94	60800
1996-05-30	3.91	3.91	3.89	3.91	140000
1996-05-31	3.91	3.94	3.91	3.92	45600
1996-06-03	3.94	3.95	3.92	3.95	66400
1996-06-04	3.92	3.94	3.91	3.91	16000
1996-06-05	3.89	3.89	3.86	3.88	44800
1996-06-06	3.84	3.84	3.80	3.80	120000
1996-06-07	3.77	3.78	3.73	3.78	13600
1996-06-10	3.75	3.78	3.75	3.77	81600
1996-06-11	3.75	3.77	3.73	3.75	22400
1996-06-12	3.77	3.80	3.77	3.80	21600
1996-06-13	3.78	3.94	3.78	3.91	162400
1996-06-14	3.89	3.89	3.84	3.84	82400
1996-06-17	3.83	3.88	3.78	3.88	75200
1996-06-18	3.91	3.95	3.88	3.94	108800
1996-06-19	3.95	4.00	3.94	3.97	126400
1996-06-20	3.97	4.00	3.94	3.98	151200
1996-06-21	4.00	4.03	3.98	3.98	86400
1996-06-24	3.98	4.03	3.97	4.00	88000
1996-06-25	4.00	4.02	4.00	4.02	40000
1996-06-26	4.05	4.05	3.95	3.95	94400
1996-06-27	3.94	4.02	3.94	4.00	261600
1996-06-28	4.00	4.16	4.00	4.16	165600
1996-07-01	4.14	4.14	4.09	4.11	32800
1996-07-02	4.09	4.10	4.05	4.08	75200
1996-07-03	4.09	4.09	4.03	4.03	42400
1996-07-05	4.02	4.03	4.02	4.03	23200
1996-07-08	4.00	4.00	3.95	3.98	76000
1996-07-09	3.98	3.98	3.92	3.92	88000
1996-07-10	3.92	3.95	3.89	3.95	168800
1996-07-11	3.94	3.95	3.91	3.94	96000
1996-07-12	3.92	3.92	3.88	3.89	131200
1996-07-15	3.89	3.92	3.88	3.92	65600
1996-07-16	3.89	3.94	3.78	3.78	376000
1996-07-17	3.80	3.89	3.77	3.89	200800
1996-07-18	3.95	3.95	3.89	3.94	136800
1996-07-19	3.95	3.97	3.91	3.95	157600
1996-07-22	3.95	3.95	3.88	3.89	28000
1996-07-23	3.89	3.91	3.86	3.88	54400
1996-07-24	3.84	3.84	3.80	3.80	74400
1996-07-25	3.80	3.91	3.80	3.84	111200
1996-07-26	3.86	3.86	3.84	3.84	4000
1996-07-29	3.83	3.84	3.78	3.81	94400
1996-07-30	3.81	3.84	3.81	3.81	104800
1996-07-31	3.80	3.83	3.78	3.80	87200
1996-08-01	3.81	3.83	3.80	3.81	23200
1996-08-02	3.81	3.83	3.78	3.81	65600
1996-08-05	3.80	3.80	3.75	3.77	25600
1996-08-06	3.78	3.78	3.75	3.75	21600
1996-08-07	3.73	3.78	3.73	3.75	120000
1996-08-08	3.73	3.75	3.73	3.73	46400
1996-08-09	3.75	3.75	3.73	3.75	21600
1996-08-12	3.75	3.77	3.75	3.75	28000
1996-08-13	3.75	3.80	3.75	3.80	490400
1996-08-14	3.81	3.84	3.80	3.81	315200
1996-08-15	3.80	3.81	3.80	3.80	8800
1996-08-16	3.78	3.81	3.77	3.81	35200
1996-08-19	3.83	3.83	3.78	3.81	56800
1996-08-20	3.80	3.81	3.78	3.80	15200
1996-08-21	3.80	3.81	3.78	3.78	54400
1996-08-22	3.81	3.83	3.80	3.81	13600
1996-08-23	3.80	3.80	3.80	3.80	28000
1996-08-26	3.80	3.81	3.80	3.80	18400
1996-08-27	3.81	3.81	3.77	3.78	130400
1996-08-28	3.75	3.77	3.73	3.77	66400
1996-08-29	3.75	3.78	3.75	3.78	52000
1996-08-30	3.78	3.78	3.75	3.77	64000
1996-09-03	3.77	3.81	3.77	3.81	77600
1996-09-04	3.80	3.81	3.80	3.81	61600
1996-09-05	3.81	3.81	3.80	3.80	51200
1996-09-06	3.80	3.81	3.80	3.81	57600
1996-09-09	3.81	3.83	3.81	3.81	341600
1996-09-10	3.84	3.92	3.84	3.91	298400
1996-09-11	3.91	3.92	3.89	3.91	59200
1996-09-12	3.92	3.97	3.92	3.95	52800
1996-09-13	3.94	4.05	3.94	4.00	127200
1996-09-16	4.02	4.03	4.02	4.03	20800
1996-09-17	4.02	4.02	4.00	4.00	9600
1996-09-18	4.00	4.02	4.00	4.02	19200
1996-09-19	4.02	4.09	4.00	4.09	192000
1996-09-20	4.09	4.11	4.09	4.11	88800
1996-09-23	4.13	4.13	4.05	4.13	91200
1996-09-24	4.13	4.13	4.11	4.11	42400
1996-09-25	4.11	4.13	4.11	4.11	121600
1996-09-26	4.13	4.13	4.09	4.09	65600
1996-09-27	4.09	4.11	4.05	4.09	321600
1996-09-30	4.09	4.11	4.08	4.09	121600
1996-10-01	4.08	4.11	4.08	4.09	62400
1996-10-02	4.11	4.17	4.11	4.14	158400
1996-10-03	4.19	4.19	4.14	4.14	177600
1996-10-04	4.06	4.08	4.00	4.03	117600
1996-10-07	4.03	4.03	3.98	4.00	37600
1996-10-08	3.98	3.98	3.94	3.95	46400
1996-10-09	3.91	3.91	3.89	3.89	8000
1996-10-10	3.89	3.91	3.88	3.89	20800
1996-10-11	3.94	3.94	3.91	3.92	41600
1996-10-14	3.91	3.95	3.91	3.92	122400
1996-10-15	3.94	3.95	3.86	3.89	84800
1996-10-16	3.88	3.94	3.88	3.92	16000
1996-10-17	3.94	4.03	3.94	4.03	107200
1996-10-18	4.05	4.05	4.00	4.02	184800
1996-10-21	4.03	4.03	3.98	3.98	136000
1996-10-22	3.97	4.00	3.91	3.91	116000
1996-10-23	3.89	3.97	3.89	3.97	187200
1996-10-24	3.95	3.98	3.95	3.98	29600
1996-10-25	3.97	3.97	3.92	3.94	64800
1996-10-28	3.97	3.97	3.91	3.94	75200
1996-10-29	3.95	3.97	3.89	3.91	56800
1996-10-30	3.88	3.88	3.81	3.81	52800
1996-10-31	3.80	3.88	3.80	3.88	389600
1996-11-01	3.86	3.86	3.80	3.83	51200
1996-11-04	3.80	3.81	3.78	3.80	100000
1996-11-05	3.83	3.83	3.70	3.77	275200
1996-11-06	3.78	3.80	3.78	3.80	18400
1996-11-07	3.80	3.81	3.78	3.81	74400
1996-11-08	3.80	3.84	3.80	3.81	135200
1996-11-11	3.80	3.83	3.78	3.83	171200
1996-11-12	3.80	3.88	3.80	3.88	171200
1996-11-13	3.88	3.92	3.88	3.91	68800
1996-11-14	3.92	4.00	3.92	3.98	84000
1996-11-15	3.98	4.03	3.97	4.00	208800
1996-11-18	4.02	4.02	4.02	4.02	19200
1996-11-19	4.02	4.03	4.02	4.03	63200
1996-11-20	4.00	4.00	3.97	3.97	80800
1996-11-21	4.00	4.00	3.92	3.94	141600
1996-11-22	3.95	3.97	3.92	3.97	244800
1996-11-25	3.95	4.03	3.95	4.03	64800
1996-11-26	4.05	4.06	3.91	4.00	427200
1996-11-27	4.02	4.05	3.94	3.95	121600
1996-11-29	3.94	4.00	3.94	3.98	52000
1996-12-02	4.00	4.00	3.97	3.98	42400
1996-12-03	4.00	4.06	4.00	4.05	188800
1996-12-04	4.05	4.09	4.03	4.06	143200
1996-12-05	4.03	4.05	3.94	4.00	189600
1996-12-06	3.97	3.97	3.94	3.97	42400
1996-12-09	3.97	3.98	3.94	3.95	93600
1996-12-10	3.94	3.97	3.91	3.97	57600
1996-12-11	3.97	3.97	3.94	3.95	31200
1996-12-12	3.95	3.95	3.92	3.92	17600
1996-12-13	3.91	3.91	3.81	3.83	170400
1996-12-16	3.80	3.81	3.80	3.80	12800
1996-12-17	3.80	3.80	3.77	3.77	92000
1996-12-18	3.73	3.73	3.67	3.73	512800
1996-12-19	3.77	3.81	3.75	3.80	92000
1996-12-20	3.80	3.81	3.77	3.81	215200
1996-12-23	3.81	3.83	3.80	3.81	455200
1996-12-24	3.80	3.83	3.80	3.83	24000
1996-12-26	3.84	3.88	3.84	3.86	74400
1996-12-27	3.86	3.86	3.81	3.83	288800
1996-12-30	3.83	3.86	3.83	3.83	133600
1996-12-31	3.83	3.83	3.75	3.77	196000
1997-01-02	3.75	3.75	3.63	3.67	409600
1997-01-03	3.67	3.67	3.56	3.61	336000
1997-01-06	3.63	3.63	3.52	3.61	510400
1997-01-07	3.61	3.63	3.58	3.58	143200
1997-01-08	3.55	3.58	3.55	3.58	116000
1997-01-09	3.56	3.58	3.55	3.58	234400
1997-01-10	3.55	3.56	3.55	3.55	206400
1997-01-13	3.55	3.66	3.55	3.66	160000
1997-01-14	3.69	3.69	3.63	3.63	92000
1997-01-15	3.63	3.63	3.56	3.58	329600
1997-01-16	3.59	3.59	3.55	3.55	683200
1997-01-17	3.56	3.59	3.56	3.58	86400
1997-01-20	3.61	3.61	3.56	3.58	67200
1997-01-21	3.58	3.64	3.58	3.58	93600
1997-01-22	3.58	3.58	3.53	3.56	109600
1997-01-23	3.59	3.59	3.55	3.56	113600
1997-01-24	3.55	3.59	3.50	3.58	357600
1997-01-27	3.56	3.58	3.55	3.55	110400
1997-01-28	3.55	3.58	3.52	3.52	245600
1997-01-29	3.56	3.58	3.52	3.58	197600
1997-01-30	3.58	3.61	3.58	3.61	196800
1997-01-31	3.63	3.64	3.63	3.64	192800
1997-02-03	3.63	3.64	3.59	3.63	157600
1997-02-04	3.61	3.61	3.56	3.56	86400
1997-02-05	3.58	3.63	3.58	3.63	124000
1997-02-06	3.61	3.61	3.55	3.56	142400
1997-02-07	3.59	3.59	3.56	3.59	36800
1997-02-10	3.58	3.59	3.56	3.59	41600
1997-02-11	3.59	3.59	3.55	3.55	132800
1997-02-12	3.56	3.58	3.52	3.55	64800
1997-02-13	3.52	3.59	3.52	3.58	154400
1997-02-14	3.56	3.59	3.56	3.58	120800
1997-02-18	3.58	3.61	3.56	3.58	70400
1997-02-19	3.58	3.75	3.56	3.72	291200
1997-02-20	3.69	3.70	3.64	3.67	406400
1997-02-21	3.67	3.73	3.61	3.64	78400
1997-02-24	3.63	3.63	3.59	3.61	59200
1997-02-25	3.61	3.66	3.59	3.59	32000
1997-02-26	3.61	3.61	3.58	3.58	49600
1997-02-27	3.59	3.66	3.59	3.64	50400
1997-02-28	3.66	3.67	3.61	3.63	112000
1997-03-03	3.59	3.64	3.58	3.63	68000
1997-03-04	3.61	3.64	3.58	3.63	48800
1997-03-05	3.66	3.67	3.59	3.61	76800
1997-03-06	3.58	3.59	3.58	3.59	32800
1997-03-07	3.58	3.61	3.55	3.61	181600
1997-03-10	3.62	3.69	3.61	3.69	114400
1997-03-11	3.69	3.69	3.63	3.67	136800
1997-03-12	3.69	3.80	3.69	3.73	530400
1997-03-13	3.70	3.70	3.67	3.70	32000
1997-03-14	3.69	3.72	3.69	3.70	51200
1997-03-17	3.69	3.72	3.64	3.67	56000
1997-03-18	3.67	3.69	3.64	3.66	54400
1997-03-19	3.63	3.77	3.63	3.67	280800
1997-03-20	3.67	3.72	3.67	3.70	55200
1997-03-21	3.70	3.72	3.67	3.69	187200
1997-03-24	3.70	3.70	3.67	3.67	316000
1997-03-25	3.69	3.69	3.64	3.64	73600
1997-03-26	3.63	3.64	3.59	3.63	1329600
1997-03-27	3.63	3.63	3.59	3.59	539200
1997-03-31	3.56	3.61	3.55	3.58	1334400
1997-04-01	3.55	3.58	3.53	3.55	180800
1997-04-02	3.53	3.58	3.53	3.58	60800
1997-04-03	3.58	3.58	3.53	3.53	148000
1997-04-04	3.53	3.55	3.50	3.53	64000
1997-04-07	3.52	3.55	3.50	3.52	85600
1997-04-08	3.53	3.53	3.47	3.50	1579200
1997-04-09	3.45	3.52	3.42	3.47	255200
1997-04-10	3.50	3.50	3.45	3.48	136800
1997-04-11	3.47	3.47	3.42	3.42	339200
1997-04-14	3.41	3.44	3.39	3.42	420000
1997-04-15	3.42	3.56	3.42	3.53	192000
1997-04-16	3.52	3.53	3.47	3.47	88000
1997-04-17	3.48	3.48	3.45	3.47	328000
1997-04-18	3.47	3.47	3.44	3.45	88000
1997-04-21	3.44	3.45	3.42	3.42	188800
1997-04-22	3.44	3.45	3.44	3.45	60800
1997-04-23	3.44	3.47	3.42	3.47	51200
1997-04-24	3.45	3.47	3.42	3.45	258400
1997-04-25	3.42	3.48	3.42	3.45	37600
1997-04-28	3.45	3.45	3.42	3.42	23200
1997-04-29	3.45	3.47	3.42	3.45	56000
1997-04-30	3.42	3.50	3.42	3.47	54400
1997-05-01	3.48	3.52	3.44	3.52	198400
1997-05-02	3.53	3.58	3.47	3.56	204800
1997-05-05	3.58	3.63	3.58	3.59	175200
1997-05-06	3.58	3.61	3.56	3.56	201600
1997-05-07	3.56	3.61	3.55	3.55	152000
1997-05-08	3.52	3.55	3.47	3.52	277600
1997-05-09	3.48	3.50	3.47	3.48	200000
1997-05-12	3.48	3.52	3.48	3.48	57600
1997-05-13	3.50	3.50	3.48	3.50	89600
1997-05-14	3.50	3.52	3.48	3.50	195200
1997-05-15	3.48	3.56	3.48	3.50	95200
1997-05-16	3.52	3.53	3.47	3.53	232800
1997-05-19	3.56	3.58	3.55	3.55	169600
1997-05-20	3.55	3.58	3.55	3.56	251200
1997-05-21	3.55	3.56	3.55	3.56	85600
1997-05-22	3.56	3.58	3.56	3.58	151200
1997-05-23	3.58	3.63	3.58	3.58	99200
1997-05-27	3.56	3.66	3.55	3.61	186400
1997-05-28	3.59	3.69	3.59	3.67	112800
1997-05-29	3.67	3.69	3.66	3.67	148800
1997-05-30	3.66	3.70	3.64	3.70	72800
1997-06-02	3.69	3.73	3.67	3.72	89600
1997-06-03	3.73	3.77	3.73	3.75	185600
1997-06-04	3.75	3.78	3.73	3.78	96000
1997-06-05	3.80	3.80	3.77	3.78	56000
1997-06-06	3.80	3.84	3.78	3.81	156800
1997-06-09	3.81	3.86	3.81	3.86	163200
1997-06-10	3.84	3.98	3.84	3.98	276000
1997-06-11	3.97	3.98	3.88	3.89	68000
1997-06-12	3.89	3.92	3.89	3.92	49600
1997-06-13	3.94	3.98	3.94	3.98	154400
1997-06-16	3.97	4.03	3.95	4.02	149600
1997-06-17	4.03	4.06	3.98	4.02	441600
1997-06-18	4.00	4.00	3.88	3.92	172000
1997-06-19	3.94	3.94	3.86	3.88	539200
1997-06-20	3.86	3.88	3.83	3.83	218400
1997-06-23	3.84	3.86	3.75	3.77	244000
1997-06-24	3.78	3.83	3.75	3.80	160000
1997-06-25	3.78	3.82	3.78	3.81	102400
1997-06-26	3.78	3.86	3.78	3.86	185600
1997-06-27	3.84	3.84	3.83	3.84	32000
1997-06-30	3.84	4.03	3.81	4.00	516800
1997-07-01	4.00	4.00	3.94	3.95	109600
1997-07-02	3.95	3.96	3.91	3.91	48800
1997-07-03	3.94	3.94	3.92	3.92	94400
1997-07-07	3.91	3.94	3.89	3.94	72800
1997-07-08	3.94	3.94	3.89	3.89	124000
1997-07-09	3.86	3.88	3.85	3.86	25600
1997-07-10	3.84	3.91	3.84	3.86	244800
1997-07-11	3.84	3.84	3.78	3.80	227200
1997-07-14	3.75	3.81	3.75	3.79	260800
1997-07-15	3.77	3.77	3.73	3.76	163200
1997-07-16	3.77	3.81	3.76	3.81	182400
1997-07-17	3.78	3.81	3.75	3.81	121600
1997-07-18	3.80	3.85	3.80	3.85	31200
1997-07-21	3.84	3.88	3.78	3.88	244800
1997-07-22	3.88	3.94	3.88	3.92	113600
1997-07-23	3.92	3.95	3.91	3.95	54400
1997-07-24	3.95	3.96	3.84	3.84	304000
1997-07-25	3.84	3.95	3.84	3.95	117600
1997-07-28	3.95	3.97	3.91	3.91	73600
1997-07-29	3.91	3.94	3.91	3.94	20800
1997-07-30	3.91	3.94	3.90	3.94	88800
1997-07-31	3.91	3.98	3.90	3.97	88000
1997-08-01	3.94	3.98	3.93	3.98	98400
1997-08-04	3.98	3.98	3.97	3.98	130400
1997-08-05	3.98	3.98	3.89	3.94	104800
1997-08-06	3.95	3.98	3.88	3.98	199200
1997-08-07	3.99	3.99	3.96	3.96	96000
1997-08-08	3.95	3.95	3.91	3.91	17600
1997-08-11	3.95	3.99	3.93	3.99	32800
1997-08-12	3.94	3.98	3.92	3.96	63200
1997-08-13	3.95	3.95	3.84	3.89	116000
1997-08-14	3.88	3.98	3.88	3.98	55200
1997-08-15	3.94	3.95	3.88	3.91	77600
1997-08-18	3.90	3.91	3.84	3.84	50400
1997-08-19	3.86	3.87	3.82	3.84	86400
1997-08-20	3.83	3.85	3.75	3.76	200800
1997-08-21	3.77	3.81	3.75	3.75	105600
1997-08-22	3.74	3.75	3.59	3.73	412800
1997-08-25	3.75	3.80	3.75	3.80	112000
1997-08-26	3.80	3.84	3.80	3.82	120000
1997-08-27	3.83	3.84	3.78	3.79	198400
1997-08-28	3.76	3.81	3.73	3.79	163200
1997-08-29	3.80	3.87	3.78	3.84	116000
1997-09-02	3.88	3.88	3.87	3.88	156800
1997-09-03	3.88	3.94	3.84	3.92	104000
1997-09-04	3.92	3.94	3.89	3.91	131200
1997-09-05	3.91	3.91	3.86	3.87	76800
1997-09-08	3.87	3.91	3.86	3.88	68800
1997-09-09	3.88	3.89	3.80	3.82	136800
1997-09-10	3.81	3.91	3.79	3.89	173600
1997-09-11	3.91	3.91	3.87	3.90	33600
1997-09-12	3.89	3.91	3.84	3.87	66400
1997-09-15	3.88	3.91	3.84	3.89	91200
1997-09-16	3.91	3.99	3.88	3.99	171200
1997-09-17	3.99	3.99	3.91	3.99	109600
1997-09-18	3.96	3.98	3.94	3.94	16000
1997-09-19	3.88	3.89	3.86	3.88	90400
1997-09-22	3.84	3.99	3.79	3.99	190400
1997-09-23	3.98	3.98	3.95	3.98	84800
1997-09-24	3.97	3.99	3.96	3.96	58400
1997-09-25	3.95	3.95	3.88	3.89	69600
1997-09-26	3.88	3.98	3.88	3.98	60000
1997-09-29	3.99	3.99	3.94	3.94	27200
1997-09-30	3.94	3.99	3.91	3.99	99200
1997-10-01	3.99	3.99	3.98	3.98	26400
1997-10-02	3.97	3.97	3.94	3.96	150400
1997-10-03	3.97	3.99	3.97	3.98	44000
1997-10-06	3.96	3.98	3.92	3.93	56000
1997-10-07	3.91	3.99	3.91	3.99	96000
1997-10-08	3.94	3.95	3.91	3.92	84000
1997-10-09	3.95	3.98	3.89	3.98	220800
1997-10-10	3.98	3.98	3.95	3.95	57600
1997-10-13	3.93	3.93	3.85	3.85	45600
1997-10-14	3.84	3.88	3.76	3.87	183200
1997-10-15	3.86	3.88	3.86	3.88	37600
1997-10-16	4.00	4.06	4.00	4.04	367200
1997-10-17	4.01	4.01	3.88	3.91	195200
1997-10-20	3.97	3.97	3.91	3.94	100000
1997-10-21	3.95	4.04	3.95	4.03	101600
1997-10-22	4.03	4.03	3.98	3.98	287200
1997-10-23	3.97	4.02	3.96	4.00	49600
1997-10-24	4.00	4.05	3.97	4.00	122400
1997-10-27	4.00	4.03	3.89	3.89	130400
1997-10-28	3.88	4.09	3.88	4.09	260000
1997-10-29	4.10	4.11	4.01	4.03	140800
1997-10-30	4.00	4.06	4.00	4.04	158400
1997-10-31	4.04	4.05	4.02	4.03	91200
1997-11-03	4.03	4.03	3.98	4.00	83200
1997-11-04	4.02	4.05	4.01	4.03	68000
1997-11-05	4.03	4.03	4.00	4.02	16800
1997-11-06	3.98	4.03	3.98	4.03	104800
1997-11-07	4.04	4.04	3.89	3.89	128000
1997-11-10	3.91	3.98	3.90	3.98	59200
1997-11-11	3.94	4.03	3.91	4.00	171200
1997-11-12	4.00	4.04	3.96	3.98	162400
1997-11-13	3.97	3.97	3.84	3.84	109600
1997-11-14	3.84	3.95	3.84	3.90	87200
1997-11-17	3.91	3.99	3.91	3.98	132000
1997-11-18	3.98	4.00	3.97	4.00	63200
1997-11-19	3.98	4.05	3.98	4.05	187200
1997-11-20	4.05	4.13	4.05	4.13	460000
1997-11-21	4.14	4.20	4.14	4.16	224800
1997-11-24	4.16	4.16	4.11	4.13	1276800
1997-11-25	4.09	4.10	3.91	4.00	340000
1997-11-26	4.03	4.05	4.02	4.04	69600
1997-11-28	4.05	4.12	4.05	4.12	76800
1997-12-01	4.13	4.21	4.13	4.17	181600
1997-12-02	4.18	4.20	4.16	4.20	76000
1997-12-03	4.22	4.23	4.19	4.23	105600
1997-12-04	4.19	4.23	4.16	4.23	128800
1997-12-05	4.20	4.22	4.09	4.09	64000
1997-12-08	4.11	4.13	4.09	4.12	195200
1997-12-09	4.09	4.09	4.05	4.09	67200
1997-12-10	4.09	4.09	3.98	4.00	80800
1997-12-11	3.97	3.97	3.89	3.92	204800
1997-12-12	3.93	3.97	3.90	3.97	80800
1997-12-15	3.98	4.02	3.95	4.02	390400
1997-12-16	4.03	4.14	3.98	4.09	203200
1997-12-17	4.06	4.06	4.00	4.05	240800
1997-12-18	4.05	4.05	4.00	4.01	64800
1997-12-19	3.98	3.98	3.89	3.90	159200
1997-12-22	3.91	3.91	3.84	3.86	254400
1997-12-23	3.88	4.03	3.88	3.96	347200
1997-12-24	3.94	3.95	3.94	3.95	27200
1997-12-26	3.93	3.93	3.89	3.90	16000
1997-12-29	3.91	4.03	3.89	4.01	71200
1997-12-30	4.01	4.03	3.98	4.02	274400
1997-12-31	4.03	4.03	3.95	3.95	80800
1998-01-02	3.96	4.01	3.93	4.01	55200
1998-01-05	4.01	4.02	3.98	4.01	506400
1998-01-06	3.99	3.99	3.88	3.93	103200
1998-01-07	3.88	3.88	3.84	3.88	80800
1998-01-08	3.87	3.99	3.86	3.96	240000
1998-01-09	3.95	3.96	3.91	3.91	95200
1998-01-12	3.89	3.90	3.86	3.88	168800
1998-01-13	3.89	3.89	3.78	3.79	169600
1998-01-14	3.80	3.81	3.75	3.80	517600
1998-01-15	3.79	3.80	3.77	3.80	207200
1998-01-16	3.82	3.83	3.77	3.83	196800
1998-01-20	3.80	3.80	3.76	3.77	92000
1998-01-21	3.78	3.78	3.73	3.75	339200
1998-01-22	3.74	3.75	3.69	3.70	202400
1998-01-23	3.70	3.71	3.67	3.67	122400
1998-01-26	3.70	3.76	3.68	3.68	82400
1998-01-27	3.69	3.72	3.67	3.72	198400
1998-01-28	3.70	3.75	3.68	3.70	131200
1998-01-29	3.70	3.77	3.69	3.73	108000
1998-01-30	3.73	3.79	3.72	3.78	59200
1998-02-02	3.79	3.88	3.78	3.88	114400
1998-02-03	3.90	3.92	3.88	3.91	225600
1998-02-04	3.89	3.89	3.83	3.83	39200
1998-02-05	3.80	3.84	3.75	3.83	47200
1998-02-06	3.95	3.99	3.95	3.99	350400
1998-02-09	3.99	4.02	3.96	3.98	388800
1998-02-10	3.99	4.01	3.94	3.94	133600
1998-02-11	3.91	3.98	3.88	3.98	141600
1998-02-12	3.96	3.98	3.92	3.95	77600
1998-02-13	3.97	4.02	3.97	3.97	212000
1998-02-17	3.94	3.99	3.94	3.98	72800
1998-02-18	3.97	3.99	3.96	3.97	95200
1998-02-19	3.97	4.00	3.97	4.00	177600
1998-02-20	3.97	4.00	3.96	3.98	117600
1998-02-23	3.98	4.00	3.94	3.96	330400
1998-02-24	3.95	4.00	3.89	4.00	339200
1998-02-25	3.98	3.98	3.92	3.96	284000
1998-02-26	3.96	4.00	3.95	3.99	147200
1998-02-27	4.00	4.02	3.97	4.00	172000
1998-03-02	4.02	4.05	3.95	3.98	197600
1998-03-03	3.98	4.05	3.98	4.05	119200
1998-03-04	4.04	4.04	4.01	4.03	48800
1998-03-05	4.02	4.02	3.94	3.94	41600
1998-03-06	3.91	3.98	3.91	3.98	156800
1998-03-09	3.98	4.07	3.98	4.07	121600
1998-03-10	4.06	4.09	4.05	4.09	156800
1998-03-11	4.09	4.13	4.06	4.08	114400
1998-03-12	4.07	4.08	4.05	4.06	42400
1998-03-13	4.06	4.15	4.06	4.15	88800
1998-03-16	4.16	4.22	4.13	4.19	210400
1998-03-17	4.23	4.31	4.23	4.26	522400
1998-03-18	4.28	4.28	4.23	4.27	151200
1998-03-19	4.30	4.42	4.30	4.34	456000
1998-03-20	4.34	4.38	4.28	4.38	368000
1998-03-23	4.34	4.50	4.34	4.50	669600
1998-03-24	4.50	4.50	4.47	4.47	468800
1998-03-25	4.47	4.48	4.40	4.40	72000
1998-03-26	4.38	4.38	4.31	4.36	121600
1998-03-27	4.38	4.45	4.38	4.41	197600
1998-03-30	4.41	4.41	4.25	4.27	196800
1998-03-31	4.27	4.38	4.27	4.38	526400
1998-04-01	4.38	4.44	4.35	4.44	41600
1998-04-02	4.44	4.46	4.41	4.45	20000
1998-04-03	4.45	4.47	4.44	4.47	60000
1998-04-06	4.48	4.48	4.45	4.45	24000
1998-04-07	4.40	4.41	4.38	4.39	173600
1998-04-08	4.38	4.38	4.27	4.27	286400
1998-04-09	4.27	4.30	4.23	4.24	172000
1998-04-13	4.22	4.23	4.17	4.22	336000
1998-04-14	4.23	4.23	4.17	4.17	152800
1998-04-15	4.18	4.22	4.18	4.22	94400
1998-04-16	4.21	4.21	4.16	4.20	112000
1998-04-17	4.18	4.18	4.14	4.14	142400
1998-04-20	4.14	4.16	4.10	4.10	189600
1998-04-21	4.11	4.14	4.10	4.13	79200
1998-04-22	4.13	4.20	4.11	4.18	114400
1998-04-23	4.16	4.19	4.13	4.13	81600
1998-04-24	4.15	4.20	4.13	4.19	64800
1998-04-27	4.16	4.23	4.09	4.22	129600
1998-04-28	4.24	4.24	4.09	4.10	115200
1998-04-29	4.09	4.13	4.09	4.13	88000
1998-04-30	4.16	4.20	4.11	4.17	215200
1998-05-01	4.16	4.18	4.11	4.18	59200
1998-05-04	4.15	4.17	4.15	4.15	154400
1998-05-05	4.13	4.16	4.13	4.16	56800
1998-05-06	4.16	4.22	4.15	4.20	315200
1998-05-07	4.20	4.20	4.17	4.18	88000
1998-05-08	4.17	4.18	4.08	4.09	194400
1998-05-11	4.09	4.11	4.08	4.08	35200
1998-05-12	4.06	4.08	4.05	4.08	76800
1998-05-13	4.08	4.09	4.08	4.09	7200
1998-05-14	4.11	4.13	4.09	4.09	73600
1998-05-15	4.13	4.13	4.08	4.08	36000
1998-05-18	4.06	4.07	4.05	4.06	54400
1998-05-19	4.06	4.11	4.06	4.07	14400
1998-05-20	4.09	4.09	4.03	4.03	88800
1998-05-21	4.04	4.04	3.94	3.94	719200
1998-05-22	3.94	3.94	3.91	3.93	349600
1998-05-26	3.93	3.95	3.91	3.91	153600
1998-05-27	3.89	3.89	3.83	3.84	120000
1998-05-28	3.86	3.88	3.83	3.85	16800
1998-05-29	3.83	3.87	3.81	3.84	283200
1998-06-01	3.84	3.86	3.81	3.86	24800
1998-06-02	3.86	3.89	3.86	3.89	26400
1998-06-03	3.89	3.91	3.89	3.91	26400
1998-06-04	3.89	3.94	3.89	3.93	67200
1998-06-05	3.93	3.93	3.88	3.91	38400
1998-06-08	3.88	3.89	3.83	3.83	169600
1998-06-09	3.83	3.83	3.77	3.80	59200
1998-06-10	3.80	3.80	3.75	3.75	76000
1998-06-11	3.73	3.74	3.71	3.74	79200
1998-06-12	3.74	3.74	3.73	3.74	50400
1998-06-15	3.71	3.71	3.68	3.71	44000
1998-06-16	3.71	3.73	3.68	3.68	180800
1998-06-17	3.74	3.78	3.72	3.77	239200
1998-06-18	3.78	3.83	3.78	3.79	1976000
1998-06-19	3.78	3.81	3.75	3.77	337600
1998-06-22	3.78	3.87	3.77	3.87	20800
1998-06-23	3.87	3.87	3.83	3.83	80000
1998-06-24	3.83	3.85	3.78	3.78	175200
1998-06-25	3.81	3.81	3.79	3.81	332000
1998-06-26	3.80	3.91	3.80	3.91	114400
1998-06-29	3.91	3.91	3.86	3.86	78400
1998-06-30	3.84	3.88	3.79	3.84	304800
1998-07-01	3.81	3.98	3.81	3.92	248800
1998-07-02	3.92	3.97	3.92	3.95	64000
1998-07-06	3.95	4.05	3.94	4.05	360000
1998-07-07	4.05	4.09	4.04	4.08	151200
1998-07-08	4.04	4.06	4.03	4.05	188800
1998-07-09	4.04	4.05	4.03	4.05	68800
1998-07-10	4.06	4.09	4.05	4.05	120800
1998-07-13	4.06	4.06	4.02	4.02	87200
1998-07-14	4.00	4.00	3.92	3.94	33600
1998-07-15	3.95	3.99	3.94	3.99	34400
1998-07-16	3.98	4.02	3.98	4.02	125600
1998-07-17	4.03	4.03	3.99	4.02	88800
1998-07-20	4.00	4.01	3.98	3.99	86400
1998-07-21	3.99	3.99	3.95	3.97	116000
1998-07-22	3.95	3.95	3.84	3.85	249600
1998-07-23	3.84	3.84	3.77	3.80	453600
1998-07-24	3.78	3.80	3.70	3.70	548000
1998-07-27	3.67	3.69	3.58	3.59	1483200
1998-07-28	3.58	3.58	3.50	3.50	925600
1998-07-29	3.50	3.54	3.50	3.50	247200
1998-07-30	3.50	3.52	3.49	3.52	35200
1998-07-31	3.53	3.53	3.48	3.48	206400
1998-08-03	3.47	3.50	3.45	3.48	35200
1998-08-04	3.49	3.49	3.44	3.45	243200
1998-08-05	3.44	3.49	3.44	3.49	276000
1998-08-06	3.49	3.56	3.47	3.56	348800
1998-08-07	3.56	3.61	3.55	3.56	380800
1998-08-10	3.53	3.53	3.45	3.45	136000
1998-08-11	3.44	3.44	3.34	3.38	116000
1998-08-12	3.39	3.44	3.38	3.43	112800
1998-08-13	3.45	3.45	3.40	3.42	96800
1998-08-14	3.43	3.45	3.36	3.36	94400
1998-08-17	3.34	3.42	3.34	3.41	230400
1998-08-18	3.43	3.45	3.38	3.45	156800
1998-08-19	3.45	3.48	3.42	3.47	140000
1998-08-20	3.47	3.47	3.47	3.47	32800
1998-08-21	3.47	3.50	3.42	3.50	224800
1998-08-24	3.49	3.49	3.40	3.40	72000
1998-08-25	3.41	3.41	3.35	3.35	26400
1998-08-26	3.36	3.36	3.30	3.30	26400
1998-08-27	3.29	3.29	3.16	3.16	172800
1998-08-28	3.18	3.18	3.11	3.13	90400
1998-08-31	3.16	3.16	3.02	3.05	188800
1998-09-01	3.05	3.05	3.00	3.02	108000
1998-09-02	3.01	3.03	2.98	3.02	105600
1998-09-03	3.00	3.01	2.95	2.97	55200
1998-09-04	2.97	3.00	2.97	2.98	493600
1998-09-08	3.02	3.08	3.01	3.04	282400
1998-09-09	3.02	3.03	2.98	2.98	118400
1998-09-10	3.00	3.00	2.81	2.87	260000
1998-09-11	2.84	2.89	2.80	2.85	191200
1998-09-14	2.88	2.91	2.86	2.88	259200
1998-09-15	2.88	2.91	2.86	2.91	269600
1998-09-16	2.91	2.93	2.85	2.88	259200
1998-09-17	2.87	2.89	2.83	2.85	127200
1998-09-18	2.88	2.88	2.81	2.86	279200
1998-09-21	2.83	2.83	2.74	2.75	249600
1998-09-22	2.77	2.93	2.77	2.90	177600
1998-09-23	2.92	3.02	2.92	2.99	447200
1998-09-24	3.00	3.03	3.00	3.00	81600
1998-09-25	3.00	3.00	2.91	2.93	238400
1998-09-28	2.96	3.03	2.96	3.03	70400
1998-09-29	3.04	3.04	2.93	2.95	171200
1998-09-30	2.95	2.95	2.86	2.88	48800
1998-10-01	2.88	2.88	2.77	2.79	208800
1998-10-02	2.80	2.87	2.75	2.87	218400
1998-10-05	2.88	2.88	2.77	2.79	32800
1998-10-06	2.77	2.81	2.76	2.77	125600
1998-10-07	2.71	2.81	2.71	2.79	195200
1998-10-08	2.80	2.80	2.70	2.73	192000
1998-10-09	2.71	2.84	2.71	2.80	148000
1998-10-12	2.80	2.83	2.80	2.80	171200
1998-10-13	2.81	2.83	2.72	2.75	183200
1998-10-14	2.77	2.78	2.73	2.77	110400
1998-10-15	2.83	2.99	2.83	2.97	391200
1998-10-16	3.00	3.09	3.00	3.07	253600
1998-10-19	3.09	3.14	3.08	3.13	132000
1998-10-20	3.15	3.26	3.15	3.24	258400
1998-10-21	3.22	3.27	3.19	3.27	252800
1998-10-22	3.30	3.30	3.22	3.29	141600
1998-10-23	3.29	3.41	3.29	3.41	234400
1998-10-26	3.41	3.48	3.41	3.47	410400
1998-10-27	3.47	3.47	3.43	3.46	266400
1998-10-28	3.44	3.48	3.43	3.43	148800
1998-10-29	3.43	3.43	3.34	3.34	103200
1998-10-30	3.31	3.36	3.31	3.33	399200
1998-11-02	3.33	3.45	3.33	3.41	156000
1998-11-03	3.43	3.43	3.37	3.41	366400
1998-11-04	3.41	3.45	3.33	3.45	172800
1998-11-05	3.45	3.56	3.45	3.50	535200
1998-11-06	3.47	3.52	3.47	3.50	177600
1998-11-09	3.47	3.47	3.45	3.47	72000
1998-11-10	3.52	3.56	3.49	3.56	307200
1998-11-11	3.56	3.56	3.44	3.45	226400
1998-11-12	3.49	3.50	3.48	3.49	115200
1998-11-13	3.50	3.52	3.37	3.44	141600
1998-11-16	3.41	3.44	3.38	3.44	172000
1998-11-17	3.42	3.43	3.23	3.27	592800
1998-11-18	3.27	3.28	3.19	3.22	195200
1998-11-19	3.21	3.23	3.14	3.20	297600
1998-11-20	3.18	3.23	3.18	3.23	473600
1998-11-23	3.24	3.25	3.16	3.18	148000
1998-11-24	3.19	3.24	3.12	3.12	293600
1998-11-25	3.14	3.20	3.14	3.16	145600
1998-11-27	3.16	3.16	3.11	3.14	417600
1998-11-30	3.19	3.19	3.12	3.16	304000
1998-12-01	3.15	3.20	3.13	3.16	213600
1998-12-02	3.17	3.22	3.15	3.20	244800
1998-12-03	3.22	3.22	3.18	3.18	179200
1998-12-04	3.20	3.42	3.20	3.36	405600
1998-12-07	3.39	3.39	3.33	3.36	178400
1998-12-08	3.36	3.40	3.30	3.34	425600
1998-12-09	3.34	3.39	3.31	3.37	473600
1998-12-10	3.38	3.39	3.22	3.25	648800
1998-12-11	3.25	3.25	3.09	3.14	97600
1998-12-14	3.13	3.13	3.08	3.13	223200
1998-12-15	3.14	3.25	3.14	3.20	276800
1998-12-16	3.20	3.22	3.20	3.21	332800
1998-12-17	3.23	3.28	3.20	3.28	254400
1998-12-18	3.33	3.38	3.25	3.35	368800
1998-12-21	3.38	3.42	3.36	3.41	437600
1998-12-22	3.43	3.43	3.40	3.40	143200
1998-12-23	3.40	3.40	3.36	3.38	48800
1998-12-24	3.38	3.38	3.33	3.33	102400
1998-12-28	3.34	3.38	3.28	3.38	96800
1998-12-29	3.34	3.36	3.26	3.30	238400
1998-12-30	3.30	3.41	3.30	3.41	90400
1998-12-31	3.39	3.47	3.39	3.47	130400
1999-01-04	3.42	3.44	3.36	3.36	457600
1999-01-05	3.35	3.36	3.28	3.28	1346400
1999-01-06	3.28	3.30	3.20	3.20	565600
1999-01-07	3.23	3.27	3.18	3.24	232000
1999-01-08	3.25	3.31	3.23	3.30	140800
1999-01-11	3.30	3.34	3.28	3.29	261600
1999-01-12	3.29	3.30	3.27	3.27	88800
1999-01-13	3.24	3.30	3.21	3.30	95200
1999-01-14	3.30	3.30	3.21	3.21	48800
1999-01-15	3.22	3.22	3.19	3.19	253600
1999-01-19	3.19	3.20	3.13	3.16	252000
1999-01-20	3.17	3.19	3.13	3.19	516800
1999-01-21	3.17	3.17	3.16	3.17	188000
1999-01-22	3.16	3.18	3.11	3.12	825600
1999-01-25	3.12	3.13	3.07	3.11	88000
1999-01-26	3.10	3.13	3.09	3.09	200000
1999-01-27	3.08	3.08	3.02	3.04	70400
1999-01-28	3.03	3.03	2.84	2.85	392800
1999-01-29	2.87	3.08	2.86	3.08	317600
1999-02-01	3.09	3.11	2.98	2.98	179200
1999-02-02	2.99	3.00	2.95	3.00	438400
1999-02-03	3.01	3.08	2.97	3.04	409600
1999-02-04	3.07	3.07	2.99	2.99	56000
1999-02-05	2.98	3.02	2.97	2.98	261600
1999-02-08	3.00	3.00	2.92	2.95	199200
1999-02-09	2.97	2.97	2.92	2.93	75200
1999-02-10	2.95	2.97	2.92	2.95	62400
1999-02-11	2.94	2.95	2.88	2.95	1437600
1999-02-12	2.94	2.94	2.84	2.84	117600
1999-02-16	2.88	2.92	2.88	2.91	96000
1999-02-17	2.91	2.91	2.88	2.89	110400
1999-02-18	2.89	2.89	2.85	2.86	76000
1999-02-19	2.89	2.89	2.82	2.83	139200
1999-02-22	2.82	2.91	2.82	2.87	64000
1999-02-23	2.88	2.88	2.84	2.88	108000
1999-02-24	2.85	2.88	2.84	2.88	183200
1999-02-25	2.88	2.88	2.82	2.87	63200
1999-02-26	2.87	2.89	2.82	2.85	141600
1999-03-01	2.86	2.89	2.86	2.89	103200
1999-03-02	2.91	2.95	2.91	2.93	193600
1999-03-03	2.92	2.94	2.89	2.91	32000
1999-03-04	2.93	2.94	2.92	2.93	32000
1999-03-05	2.91	2.94	2.88	2.88	160000
1999-03-08	2.89	2.89	2.84	2.84	31200
1999-03-09	2.80	2.88	2.80	2.86	140000
1999-03-10	2.84	2.95	2.84	2.93	60800
1999-03-11	2.93	2.97	2.91	2.91	296800
1999-03-12	2.91	2.91	2.88	2.88	57600
1999-03-15	2.88	2.91	2.88	2.90	64000
1999-03-16	2.91	2.91	2.83	2.83	234400
1999-03-17	2.81	2.82	2.80	2.81	110400
1999-03-18	2.83	2.86	2.82	2.84	43200
1999-03-19	2.88	2.88	2.74	2.74	394400
1999-03-22	2.76	2.77	2.69	2.69	160800
1999-03-23	2.69	2.69	2.53	2.59	396000
1999-03-24	2.58	2.58	2.47	2.48	267200
1999-03-25	2.46	2.61	2.46	2.61	380800
1999-03-26	2.60	2.66	2.57	2.60	171200
1999-03-29	2.61	2.63	2.52	2.52	220800
1999-03-30	2.53	2.53	2.48	2.51	931200
1999-03-31	2.52	2.52	2.48	2.50	496800
1999-04-01	2.52	2.52	2.48	2.50	813600
1999-04-05	2.51	2.55	2.50	2.55	105600
1999-04-06	2.52	2.55	2.50	2.55	185600
1999-04-07	2.52	2.62	2.52	2.59	556000
1999-04-08	2.56	2.62	2.54	2.58	341600
1999-04-09	2.61	2.88	2.61	2.86	472000
1999-04-12	2.84	2.88	2.80	2.88	274400
1999-04-13	2.87	2.91	2.87	2.88	251200
1999-04-14	2.88	3.04	2.83	2.95	356800
1999-04-15	2.97	3.06	2.97	3.00	175200
1999-04-16	2.97	3.16	2.97	3.14	268000
1999-04-19	3.16	3.18	3.13	3.13	352000
1999-04-20	3.16	3.16	3.09	3.09	291200
1999-04-21	3.09	3.12	3.06	3.07	228800
1999-04-22	3.10	3.12	3.08	3.09	107200
1999-04-23	3.07	3.11	3.06	3.09	209600
1999-04-26	3.05	3.06	2.98	2.98	194400
1999-04-27	2.99	3.04	2.97	3.01	221600
1999-04-28	3.01	3.05	2.98	3.04	207200
1999-04-29	3.05	3.05	2.97	2.99	412000
1999-04-30	2.99	2.99	2.94	2.95	73600
1999-05-03	2.97	2.97	2.92	2.95	284800
1999-05-04	2.95	2.99	2.93	2.99	172000
1999-05-05	3.00	3.00	2.95	2.99	157600
1999-05-06	3.00	3.03	2.97	3.01	208800
1999-05-07	3.00	3.00	2.92	3.00	160000
1999-05-10	3.02	3.04	2.99	3.03	257600
1999-05-11	3.03	3.03	2.99	3.00	75200
1999-05-12	2.99	3.01	2.92	2.95	155200
1999-05-13	2.93	3.00	2.93	3.00	91200
1999-05-14	2.98	3.00	2.97	2.98	72800
1999-05-17	2.98	2.98	2.89	2.91	392800
1999-05-18	2.91	2.92	2.87	2.88	189600
1999-05-19	2.88	2.89	2.88	2.88	80000
1999-05-20	2.88	2.97	2.88	2.94	165600
1999-05-21	2.95	3.04	2.95	3.01	79200
1999-05-24	3.01	3.02	2.95	2.95	132000
1999-05-25	2.92	2.97	2.91	2.96	144000
1999-05-26	2.95	2.96	2.91	2.91	102400
1999-05-27	2.91	2.94	2.91	2.91	72800
1999-05-28	2.90	2.97	2.90	2.93	109600
1999-06-01	2.95	3.02	2.94	3.02	310400
1999-06-02	3.03	3.12	2.99	3.11	308800
1999-06-03	3.08	3.12	3.00	3.01	170400
1999-06-04	3.04	3.09	3.04	3.06	56000
1999-06-07	3.06	3.12	3.05	3.11	166400
1999-06-08	3.13	3.38	3.13	3.34	868800
1999-06-09	3.34	3.43	3.34	3.41	480000
1999-06-10	3.38	3.38	3.30	3.30	372000
1999-06-11	3.31	3.34	3.26	3.28	108800
1999-06-14	3.28	3.31	3.26	3.29	112000
1999-06-15	3.27	3.34	3.27	3.29	178400
1999-06-16	3.32	3.41	3.32	3.41	260800
1999-06-17	3.41	3.50	3.38	3.48	175200
1999-06-18	3.50	3.50	3.45	3.48	233600
1999-06-21	3.50	3.50	3.47	3.48	144000
1999-06-22	3.45	3.45	3.34	3.40	283200
1999-06-23	3.38	3.42	3.36	3.41	160800
1999-06-24	3.42	3.45	3.37	3.38	144800
1999-06-25	3.37	3.52	3.37	3.48	276000
1999-06-28	3.53	3.53	3.46	3.52	219200
1999-06-29	3.53	3.69	3.50	3.63	335200
1999-06-30	3.66	3.72	3.55	3.56	676000
1999-07-01	3.56	3.66	3.53	3.63	162400
1999-07-02	3.66	3.69	3.63	3.67	94400
1999-07-06	3.70	3.84	3.70	3.80	536000
1999-07-07	3.80	3.91	3.80	3.90	335200
1999-07-08	3.88	3.94	3.88	3.91	430400
1999-07-09	3.90	3.91	3.88	3.91	310400
1999-07-12	3.91	4.13	3.91	4.07	906400
1999-07-13	4.09	4.15	4.05	4.10	522400
1999-07-14	4.10	4.10	3.98	4.05	228000
1999-07-15	4.05	4.06	3.94	4.05	359200
1999-07-16	4.05	4.08	4.00	4.06	348000
1999-07-19	4.05	4.05	3.97	4.00	312800
1999-07-20	3.99	4.03	3.95	3.98	382400
1999-07-21	3.98	4.05	3.91	4.04	249600
1999-07-22	4.05	4.09	4.03	4.05	302400
1999-07-23	4.05	4.09	4.02	4.09	202400
1999-07-26	4.09	4.15	4.09	4.13	516800
1999-07-27	4.14	4.24	4.14	4.20	313600
1999-07-28	4.20	4.21	4.16	4.17	116800
1999-07-29	4.19	4.27	4.13	4.20	886400
1999-07-30	4.16	4.22	4.09	4.13	282400
1999-08-02	4.13	4.13	4.06	4.09	73600
1999-08-03	4.08	4.13	4.02	4.13	230400
1999-08-04	4.09	4.13	3.95	3.95	223200
1999-08-05	3.95	3.99	3.95	3.99	141600
1999-08-06	3.98	4.01	3.95	3.95	111200
1999-08-09	3.96	4.00	3.92	3.92	124800
1999-08-10	3.95	4.06	3.94	3.95	600000
1999-08-11	3.97	4.04	3.94	3.99	108800
1999-08-12	4.00	4.14	4.00	4.13	441600
1999-08-13	4.11	4.19	4.11	4.13	292000
1999-08-16	4.16	4.18	4.15	4.17	60800
1999-08-17	4.18	4.18	4.13	4.17	236000
1999-08-18	4.14	4.15	4.13	4.13	67200
1999-08-19	4.15	4.15	4.08	4.12	52800
1999-08-20	4.13	4.13	4.00	4.09	323200
1999-08-23	4.10	4.10	4.06	4.09	52800
1999-08-24	4.05	4.08	4.03	4.06	269600
1999-08-25	4.05	4.07	4.00	4.01	141600
1999-08-26	3.99	4.02	3.97	3.97	83200
1999-08-27	3.98	3.98	3.88	3.90	40800
1999-08-30	3.88	3.88	3.81	3.88	111200
1999-08-31	3.86	3.86	3.80	3.83	77600
1999-09-01	3.86	3.86	3.80	3.84	114400
1999-09-02	3.82	3.85	3.81	3.81	59200
1999-09-03	3.84	3.85	3.82	3.85	216800
1999-09-07	3.85	3.88	3.80	3.86	131200
1999-09-08	3.83	3.83	3.78	3.81	78400
1999-09-09	3.82	3.82	3.72	3.77	114400
1999-09-10	3.76	3.79	3.76	3.79	55200
1999-09-13	3.78	3.78	3.75	3.76	12800
1999-09-14	3.73	3.77	3.70	3.75	120800
1999-09-15	3.76	3.80	3.76	3.79	115200
1999-09-16	3.65	3.67	3.59	3.66	183200
1999-09-17	3.66	3.66	3.65	3.65	97600
1999-09-20	3.65	3.65	3.59	3.63	29600
1999-09-21	3.61	3.61	3.32	3.43	290400
1999-09-22	3.41	3.51	3.41	3.50	243200
1999-09-23	3.52	3.52	3.43	3.43	284800
1999-09-24	3.43	3.48	3.43	3.48	112800
1999-09-27	3.48	3.55	3.48	3.54	135200
1999-09-28	3.53	3.53	3.51	3.53	15200
1999-09-29	3.52	3.57	3.52	3.57	78400
1999-09-30	3.57	3.59	3.47	3.59	151200
1999-10-01	3.62	3.67	3.62	3.67	198400
1999-10-04	3.68	3.71	3.63	3.71	63200
1999-10-05	3.71	3.71	3.65	3.67	85600
1999-10-06	3.65	3.65	3.57	3.60	150400
1999-10-07	3.59	3.64	3.58	3.64	203200
1999-10-08	3.66	3.67	3.61	3.62	117600
1999-10-11	3.65	3.68	3.63	3.67	80000
1999-10-12	3.67	3.69	3.65	3.67	109600
1999-10-13	3.67	3.67	3.61	3.61	76800
1999-10-14	3.64	3.76	3.64	3.73	293600
1999-10-15	3.75	3.79	3.70	3.78	204000
1999-10-18	3.77	3.81	3.76	3.79	58400
1999-10-19	3.79	3.90	3.79	3.90	59200
1999-10-20	3.90	3.95	3.84	3.84	180000
1999-10-21	3.84	3.84	3.79	3.81	161600
1999-10-22	3.90	3.91	3.80	3.88	243200
1999-10-25	3.84	3.90	3.84	3.89	256000
1999-10-26	3.89	4.02	3.84	3.88	268000
1999-10-27	3.84	3.91	3.84	3.88	128800
1999-10-28	3.90	3.96	3.88	3.96	204800
1999-10-29	3.96	4.08	3.95	4.08	184800
1999-11-01	4.07	4.13	4.07	4.13	197600
1999-11-02	4.13	4.13	4.09	4.10	170400
1999-11-03	4.19	4.19	4.10	4.15	348800
1999-11-04	4.15	4.18	4.14	4.16	428800
1999-11-05	4.16	4.18	4.15	4.15	172800
1999-11-08	4.14	4.17	4.14	4.16	192800
1999-11-09	4.16	4.16	4.13	4.13	357600
1999-11-10	4.13	4.16	4.10	4.16	183200
1999-11-11	4.16	4.16	4.15	4.15	212000
1999-11-12	4.13	4.13	4.10	4.13	84800
1999-11-15	4.12	4.16	4.10	4.15	159200
1999-11-16	4.15	4.18	4.13	4.14	66400
1999-11-17	4.13	4.15	4.11	4.13	310400
1999-11-18	4.08	4.17	4.08	4.17	295200
1999-11-19	4.15	4.17	4.15	4.17	84000
1999-11-22	4.15	4.16	4.15	4.16	176800
1999-11-23	4.18	4.18	4.14	4.14	147200
1999-11-24	4.14	4.14	4.02	4.09	272800
1999-11-26	4.08	4.10	4.08	4.09	20000
1999-11-29	4.06	4.06	4.00	4.05	172000
1999-11-30	4.02	4.04	4.00	4.00	326400
1999-12-01	4.00	4.01	3.98	3.98	115200
1999-12-02	3.98	3.98	3.98	3.98	1099200
1999-12-03	3.98	4.02	3.98	4.02	312800
1999-12-06	4.05	4.06	3.99	4.02	62400
1999-12-07	3.97	3.98	3.95	3.95	179200
1999-12-08	3.95	3.97	3.92	3.92	187200
1999-12-09	3.89	3.89	3.64	3.78	184000
1999-12-10	3.81	3.81	3.76	3.77	148000
1999-12-13	3.78	3.82	3.78	3.80	44800
1999-12-14	3.85	3.92	3.85	3.91	316800
1999-12-15	3.89	3.92	3.89	3.92	185600
1999-12-16	3.95	3.98	3.93	3.98	378400
1999-12-17	3.97	4.13	3.97	4.11	299200
1999-12-20	4.13	4.19	4.12	4.15	208000
1999-12-21	4.13	4.18	4.09	4.13	412800
1999-12-22	4.15	4.17	4.13	4.15	250400
1999-12-23	4.15	4.20	4.12	4.20	123200
1999-12-27	4.23	4.24	4.22	4.22	243200
1999-12-28	4.22	4.22	4.16	4.19	163200
1999-12-29	4.16	4.17	4.16	4.17	96800
1999-12-30	4.14	4.22	4.13	4.18	119200
1999-12-31	4.20	4.24	4.20	4.24	56000
2000-01-03	4.23	4.23	4.13	4.16	228000
2000-01-04	4.14	4.14	4.09	4.09	104000
2000-01-05	4.04	4.20	4.04	4.15	422400
2000-01-06	4.13	4.21	4.13	4.17	105600
2000-01-07	4.15	4.20	4.13	4.13	157600
2000-01-10	4.23	4.24	4.15	4.19	212000
2000-01-11	4.16	4.16	4.13	4.13	137600
2000-01-12	4.13	4.13	4.02	4.02	196800
2000-01-13	4.02	4.17	4.02	4.17	122400
2000-01-14	4.19	4.19	4.16	4.16	132000
2000-01-18	4.16	4.17	4.13	4.13	72800
2000-01-19	4.13	4.16	4.08	4.16	126400
2000-01-20	4.14	4.18	4.09	4.16	108000
2000-01-21	4.20	4.20	4.13	4.16	182400
2000-01-24	4.15	4.20	4.13	4.13	229600
2000-01-25	4.13	4.13	4.12	4.12	112800
2000-01-26	4.12	4.13	4.00	4.03	154400
2000-01-27	4.00	4.02	3.97	3.98	190400
2000-01-28	4.00	4.06	3.98	4.02	436800
2000-01-31	3.98	3.98	3.95	3.98	159200
2000-02-01	3.98	4.03	3.96	4.02	336000
2000-02-02	4.01	4.06	4.00	4.02	175200
2000-02-03	4.02	4.05	4.00	4.04	150400
2000-02-04	4.03	4.09	4.02	4.08	186400
2000-02-07	4.08	4.08	3.95	3.96	183200
2000-02-08	3.97	4.04	3.97	3.98	391200
2000-02-09	3.99	3.99	3.95	3.95	75200
2000-02-10	3.95	3.95	3.88	3.90	121600
2000-02-11	3.90	3.91	3.70	3.79	183200
2000-02-14	3.78	3.90	3.73	3.89	450400
2000-02-15	3.88	3.94	3.84	3.91	116800
2000-02-16	3.89	3.98	3.89	3.91	85600
2000-02-17	3.90	3.92	3.88	3.92	167200
2000-02-18	3.92	3.92	3.84	3.86	142400
2000-02-22	3.80	3.80	3.74	3.76	319200
2000-02-23	3.75	3.76	3.66	3.72	296800
2000-02-24	3.70	3.73	3.59	3.64	658400
2000-02-25	3.66	3.68	3.42	3.42	929600
2000-02-28	3.39	3.45	3.39	3.42	262400
2000-02-29	3.41	3.49	3.41	3.45	225600
2000-03-01	3.45	3.45	3.41	3.42	192800
2000-03-02	3.41	3.44	3.34	3.35	300800
2000-03-03	3.38	3.38	3.27	3.38	385600
2000-03-06	3.34	3.36	3.30	3.33	58400
2000-03-07	3.23	3.23	3.00	3.08	320800
2000-03-08	3.05	3.06	2.96	3.02	364000
2000-03-09	2.99	2.99	2.96	2.98	261600
2000-03-10	2.98	3.02	2.96	2.98	412800
2000-03-13	2.98	2.98	2.79	2.81	597600
2000-03-14	2.83	2.87	2.77	2.87	316000
2000-03-15	2.90	3.20	2.83	3.17	1215200
2000-03-16	3.30	3.49	3.29	3.38	1184800
2000-03-17	3.34	3.52	3.31	3.46	487200
2000-03-20	3.48	3.53	3.42	3.43	183200
2000-03-21	3.42	3.54	3.41	3.52	489600
2000-03-22	3.53	3.53	3.42	3.48	343200
2000-03-23	3.46	3.52	3.45	3.45	132800
2000-03-24	3.45	3.49	3.45	3.45	126400
2000-03-27	3.45	3.47	3.44	3.44	151200
2000-03-28	3.45	3.53	3.45	3.49	414400
2000-03-29	3.50	3.56	3.46	3.56	335200
2000-03-30	3.56	3.56	3.48	3.48	76000
2000-03-31	3.50	3.62	3.42	3.45	1046400
2000-04-03	3.46	3.56	3.46	3.54	239200
2000-04-04	3.52	3.55	3.48	3.52	398400
2000-04-05	3.52	3.68	3.52	3.68	422400
2000-04-06	3.70	3.89	3.66	3.66	532800
2000-04-07	3.66	3.70	3.58	3.59	227200
2000-04-10	3.60	3.67	3.53	3.53	419200
2000-04-11	3.53	3.59	3.53	3.58	162400
2000-04-12	3.59	3.64	3.59	3.62	341600
2000-04-13	3.61	3.63	3.59	3.59	52800
2000-04-14	3.61	3.73	3.56	3.61	290400
2000-04-17	3.63	3.66	3.51	3.52	258400
2000-04-18	3.52	3.58	3.52	3.54	187200
2000-04-19	3.56	3.57	3.50	3.53	138400
2000-04-20	3.53	3.71	3.52	3.71	163200
2000-04-24	3.69	3.69	3.45	3.48	340800
2000-04-25	3.41	3.52	3.41	3.52	275200
2000-04-26	3.55	3.61	3.53	3.56	157600
2000-04-27	3.56	3.56	3.50	3.53	141600
2000-04-28	3.55	3.67	3.55	3.67	69600
2000-05-01	3.67	3.69	3.60	3.66	74400
2000-05-02	3.63	3.66	3.59	3.60	88800
2000-05-03	3.58	3.62	3.55	3.59	332800
2000-05-04	3.59	3.62	3.59	3.62	17600
2000-05-05	3.59	3.65	3.58	3.65	73600
2000-05-08	3.65	3.65	3.58	3.59	90400
2000-05-09	3.58	3.65	3.58	3.63	312000
2000-05-10	3.61	3.62	3.56	3.59	214400
2000-05-11	3.60	3.66	3.56	3.63	1421600
2000-05-12	3.61	3.64	3.59	3.61	78400
2000-05-15	3.60	3.66	3.59	3.66	92000
2000-05-16	3.67	3.69	3.66	3.68	108800
2000-05-17	3.67	3.70	3.64	3.66	86400
2000-05-18	3.66	3.66	3.59	3.61	288000
2000-05-19	3.63	3.63	3.61	3.63	77600
2000-05-22	3.61	3.61	3.46	3.49	157600
2000-05-23	3.49	3.49	3.45	3.48	597600
2000-05-24	3.46	3.47	3.42	3.47	529600
2000-05-25	3.41	3.41	3.30	3.34	1287200
2000-05-26	3.31	3.33	3.28	3.30	340800
2000-05-30	3.31	3.42	3.31	3.42	292000
2000-05-31	3.42	3.53	3.29	3.29	1310400
2000-06-01	3.30	3.42	3.30	3.39	401600
2000-06-02	3.38	3.39	3.33	3.34	402400
2000-06-05	3.36	3.40	3.34	3.38	266400
2000-06-06	3.41	3.41	3.38	3.38	195200
2000-06-07	3.38	3.38	3.26	3.31	370400
2000-06-08	3.33	3.33	3.21	3.25	76000
2000-06-09	3.24	3.28	3.23	3.23	154400
2000-06-12	3.25	3.25	3.13	3.18	271200
2000-06-13	3.18	3.19	3.05	3.19	291200
2000-06-14	3.20	3.20	3.08	3.13	164000
2000-06-15	3.14	3.22	3.14	3.20	445600
2000-06-16	3.23	3.40	3.23	3.33	700800
2000-06-19	3.36	3.40	3.36	3.40	157600
2000-06-20	3.41	3.42	3.38	3.41	302400
2000-06-21	3.41	3.41	3.34	3.36	965600
2000-06-22	3.34	3.39	3.25	3.25	344800
2000-06-23	3.22	3.24	3.16	3.23	572000
2000-06-26	3.22	3.30	3.22	3.25	260800
2000-06-27	3.28	3.35	3.27	3.32	270400
2000-06-28	3.32	3.41	3.32	3.41	145600
2000-06-29	3.44	3.54	3.42	3.45	228000
2000-06-30	3.46	3.53	3.44	3.44	347200
2000-07-03	3.45	3.55	3.45	3.55	192000
2000-07-05	3.50	3.53	3.48	3.48	270400
2000-07-06	3.49	3.63	3.49	3.58	254400
2000-07-07	3.58	3.58	3.48	3.53	647200
2000-07-10	3.55	3.55	3.50	3.52	399200
2000-07-11	3.50	3.55	3.50	3.53	309600
2000-07-12	3.52	3.56	3.52	3.56	613600
2000-07-13	3.56	3.58	3.51	3.52	275200
2000-07-14	3.54	3.54	3.52	3.52	101600
2000-07-17	3.52	3.54	3.51	3.52	240000
2000-07-18	3.52	3.52	3.49	3.50	349600
2000-07-19	3.50	3.51	3.47	3.51	68800
2000-07-20	3.52	3.52	3.49	3.52	215200
2000-07-21	3.51	3.52	3.47	3.48	123200
2000-07-24	3.47	3.48	3.45	3.47	172000
2000-07-25	3.47	3.52	3.46	3.52	195200
2000-07-26	3.51	3.52	3.47	3.52	340800
2000-07-27	3.55	3.55	3.51	3.53	100000
2000-07-28	3.52	3.52	3.45	3.47	252800
2000-07-31	3.47	3.67	3.47	3.67	276000
2000-08-01	3.64	3.64	3.55	3.58	41600
2000-08-02	3.56	3.56	3.50	3.51	79200
2000-08-03	3.48	3.57	3.48	3.52	169600
2000-08-04	3.52	3.56	3.50	3.56	103200
2000-08-07	3.55	3.61	3.55	3.57	67200
2000-08-08	3.58	3.59	3.54	3.54	42400
2000-08-09	3.56	3.62	3.52	3.59	63200
2000-08-10	3.59	3.59	3.52	3.52	28800
2000-08-11	3.50	3.58	3.50	3.58	53600
2000-08-14	3.60	3.62	3.59	3.61	58400
2000-08-15	3.61	3.63	3.59	3.59	42400
2000-08-16	3.59	3.60	3.52	3.55	40000
2000-08-17	3.54	3.55	3.52	3.55	72000
2000-08-18	3.58	3.58	3.53	3.53	157600
2000-08-21	3.52	3.55	3.52	3.55	90400
2000-08-22	3.56	3.59	3.55	3.56	98400
2000-08-23	3.56	3.56	3.50	3.50	256800
2000-08-24	3.52	3.52	3.49	3.50	64000
2000-08-25	3.50	3.50	3.41	3.42	132800
2000-08-28	3.45	3.48	3.44	3.46	96800
2000-08-29	3.48	3.48	3.44	3.45	221600
2000-08-30	3.45	3.45	3.42	3.44	704000
2000-08-31	3.45	3.49	3.44	3.49	213600
2000-09-01	3.48	3.51	3.48	3.51	90400
2000-09-05	3.52	3.52	3.48	3.50	104800
2000-09-06	3.48	3.49	3.48	3.48	41600
2000-09-07	3.49	3.50	3.46	3.48	85600
2000-09-08	3.46	3.50	3.42	3.45	160800
2000-09-11	3.44	3.45	3.43	3.44	88000
2000-09-12	3.45	3.48	3.44	3.45	48000
2000-09-13	3.45	3.45	3.38	3.38	48000
2000-09-14	3.38	3.38	3.37	3.37	24000
2000-09-15	3.34	3.34	3.22	3.28	273600
2000-09-18	3.28	3.30	3.22	3.22	51200
2000-09-19	3.22	3.26	3.18	3.21	193600
2000-09-20	3.21	3.23	3.20	3.20	40000
2000-09-21	3.16	3.16	3.13	3.16	169600
2000-09-22	3.13	3.13	3.02	3.10	150400
2000-09-25	3.09	3.12	2.98	3.03	147200
2000-09-26	3.05	3.07	2.98	3.00	162400
2000-09-27	2.95	3.02	2.95	2.95	116000
2000-09-28	2.96	3.09	2.94	3.09	740800
2000-09-29	3.09	3.20	3.08	3.19	228000
2000-10-02	3.17	3.23	3.17	3.22	104800
2000-10-03	3.23	3.23	3.13	3.13	176000
2000-10-04	3.09	3.11	2.99	3.11	121600
2000-10-05	3.10	3.10	2.95	2.97	375200
2000-10-06	2.97	2.97	2.84	2.84	205600
2000-10-09	2.77	2.84	2.77	2.84	196000
2000-10-10	2.88	2.91	2.80	2.83	180000
2000-10-11	2.81	2.86	2.81	2.83	106400
2000-10-12	2.84	2.87	2.79	2.83	84800
2000-10-13	2.86	2.91	2.83	2.88	1108000
2000-10-16	2.91	2.92	2.84	2.88	281600
2000-10-17	2.89	2.91	2.88	2.88	352000
2000-10-18	2.88	2.91	2.88	2.89	24800
2000-10-19	2.90	2.96	2.90	2.95	235200
2000-10-20	2.97	2.99	2.95	2.97	368000
2000-10-23	2.98	3.02	2.98	2.99	140000
2000-10-24	2.98	2.99	2.79	2.81	326400
2000-10-25	2.84	2.91	2.84	2.88	309600
2000-10-26	2.88	2.93	2.86	2.93	196000
2000-10-27	2.94	3.11	2.94	3.10	307200
2000-10-30	3.08	3.27	3.05	3.24	744800
2000-10-31	3.26	3.41	3.23	3.41	280000
2000-11-01	3.38	3.40	3.30	3.31	261600
2000-11-02	3.30	3.30	3.25	3.27	213600
2000-11-03	3.25	3.25	3.20	3.23	110400
2000-11-06	3.21	3.23	3.17	3.18	49600
2000-11-07	3.15	3.15	3.13	3.15	62400
2000-11-08	3.15	3.20	3.11	3.11	252000
2000-11-09	3.11	3.12	3.08	3.11	416000
2000-11-10	3.13	3.14	3.09	3.12	160800
2000-11-13	3.11	3.15	3.11	3.15	361600
2000-11-14	3.16	3.20	3.09	3.09	240000
2000-11-15	3.09	3.14	3.09	3.14	278400
2000-11-16	3.11	3.11	3.02	3.08	186400
2000-11-17	3.09	3.14	3.08	3.11	169600
2000-11-20	3.10	3.12	3.09	3.10	68000
2000-11-21	3.11	3.14	3.11	3.13	104000
2000-11-22	3.13	3.14	3.11	3.14	158400
2000-11-24	3.14	3.23	3.14	3.23	60000
2000-11-27	3.23	3.23	3.19	3.19	104800
2000-11-28	3.19	3.19	3.16	3.19	90400
2000-11-29	3.16	3.20	3.16	3.19	144000
2000-11-30	3.13	3.20	3.06	3.06	276800
2000-12-01	3.09	3.18	3.09	3.18	124800
2000-12-04	3.17	3.20	3.15	3.20	98400
2000-12-05	3.20	3.20	3.16	3.20	83200
2000-12-06	3.20	3.20	3.13	3.13	194400
2000-12-07	3.13	3.15	3.13	3.13	107200
2000-12-08	3.13	3.20	3.13	3.20	216800
2000-12-11	3.20	3.20	3.13	3.20	212000
2000-12-12	3.20	3.20	3.15	3.17	163200
2000-12-13	3.17	3.22	3.17	3.21	205600
2000-12-14	3.20	3.20	3.05	3.10	179200
2000-12-15	3.09	3.09	3.03	3.03	166400
2000-12-18	2.95	2.99	2.92	2.99	428000
2000-12-19	2.99	2.99	2.91	2.92	322400
2000-12-20	2.91	2.91	2.76	2.76	668800
2000-12-21	2.77	2.82	2.75	2.80	203200
2000-12-22	2.80	2.89	2.79	2.88	132000
2000-12-26	2.88	2.92	2.83	2.91	247200
2000-12-27	2.81	2.91	2.80	2.91	464000
2000-12-28	2.91	2.91	2.86	2.90	256000
2000-12-29	2.88	2.88	2.78	2.78	482400
2001-01-02	2.79	2.79	2.75	2.77	337600
2001-01-03	2.77	2.89	2.76	2.89	139200
2001-01-04	2.89	2.89	2.82	2.86	230400
2001-01-05	2.83	2.83	2.76	2.80	144000
2001-01-08	2.80	2.80	2.69	2.70	362400
2001-01-09	2.70	2.70	2.47	2.66	1322400
2001-01-10	2.66	2.71	2.47	2.71	1268800
2001-01-11	2.73	2.73	2.69	2.73	159200
2001-01-12	2.72	2.72	2.56	2.65	164800
2001-01-16	2.65	2.65	2.52	2.60	288000
2001-01-17	2.60	2.66	2.59	2.63	251200
2001-01-18	2.62	2.70	2.59	2.70	150400
2001-01-19	2.69	2.73	2.69	2.73	161600
2001-01-22	2.73	2.75	2.71	2.73	299200
2001-01-23	2.73	2.78	2.73	2.78	124000
2001-01-24	2.80	2.80	2.75	2.75	72000
2001-01-25	2.76	2.76	2.73	2.76	211200
2001-01-26	2.74	2.81	2.71	2.81	1261600
2001-01-29	2.84	2.86	2.78	2.81	232000
2001-01-30	2.81	2.84	2.78	2.83	517600
2001-01-31	2.86	2.88	2.84	2.88	210400
2001-02-01	2.88	2.93	2.88	2.93	120800
2001-02-02	2.93	2.96	2.93	2.93	74400
2001-02-05	2.93	2.98	2.93	2.98	164800
2001-02-06	2.98	3.00	2.95	2.96	180000
2001-02-07	2.93	2.96	2.93	2.96	200000
2001-02-08	2.97	2.97	2.94	2.96	158400
2001-02-09	2.96	2.97	2.95	2.96	201600
2001-02-12	2.99	3.04	2.98	3.04	444800
2001-02-13	3.06	3.08	3.06	3.06	478400
2001-02-14	3.06	3.08	3.06	3.06	71200
2001-02-15	3.06	3.19	3.06	3.14	256000
2001-02-16	3.14	3.14	3.09	3.09	199200
2001-02-20	3.09	3.10	3.09	3.10	406400
2001-02-21	3.09	3.10	3.09	3.09	156000
2001-02-22	3.09	3.09	3.08	3.08	145600
2001-02-23	3.09	3.14	3.07	3.14	584000
2001-02-26	3.15	3.19	3.14	3.19	420800
2001-02-27	3.20	3.21	3.19	3.19	286400
2001-02-28	3.19	3.21	3.19	3.20	112000
2001-03-01	3.20	3.22	3.14	3.21	240800
2001-03-02	3.22	3.24	3.21	3.21	112000
2001-03-05	3.19	3.25	3.19	3.25	378400
2001-03-06	3.26	3.26	3.23	3.24	92000
2001-03-07	3.24	3.25	3.23	3.24	114400
2001-03-08	3.23	3.26	3.22	3.26	89600
2001-03-09	3.25	3.25	3.23	3.25	97600
2001-03-12	3.25	3.38	3.24	3.31	433600
2001-03-13	3.31	3.38	3.28	3.36	324000
2001-03-14	3.35	3.35	3.27	3.28	280000
2001-03-15	3.27	3.30	3.25	3.25	413600
2001-03-16	3.26	3.26	3.22	3.22	515200
2001-03-19	3.21	3.24	3.12	3.24	966400
2001-03-20	3.24	3.26	3.23	3.25	173600
2001-03-21	3.25	3.25	3.19	3.22	148000
2001-03-22	3.22	3.22	3.11	3.14	404800
2001-03-23	3.14	3.14	2.98	3.04	270400
2001-03-26	3.04	3.08	3.04	3.07	211200
2001-03-27	3.08	3.11	3.06	3.11	276800
2001-03-28	3.11	3.13	3.11	3.11	212800
2001-03-29	3.11	3.12	3.10	3.11	207200
2001-03-30	3.11	3.14	3.11	3.14	196000
2001-04-02	3.14	3.14	3.06	3.06	268000
2001-04-03	3.06	3.06	3.04	3.05	277600
2001-04-04	3.03	3.06	3.03	3.04	212000
2001-04-05	3.04	3.22	3.04	3.22	218400
2001-04-06	3.22	3.22	3.13	3.13	92800
2001-04-09	3.14	3.17	3.13	3.17	149600
2001-04-10	3.18	3.19	3.16	3.16	109600
2001-04-11	3.16	3.16	3.13	3.13	69600
2001-04-12	3.13	3.14	3.13	3.14	157600
2001-04-16	3.13	3.13	3.10	3.12	35200
2001-04-17	3.12	3.17	3.11	3.17	80800
2001-04-18	3.14	3.17	3.13	3.13	165600
2001-04-19	3.13	3.23	3.13	3.20	156000
2001-04-20	3.20	3.20	3.08	3.11	195200
2001-04-23	3.10	3.13	3.10	3.13	82400
2001-04-24	3.13	3.19	3.13	3.19	136000
2001-04-25	3.22	3.25	3.22	3.25	74400
2001-04-26	3.25	3.25	3.22	3.23	89600
2001-04-27	3.23	3.25	3.22	3.25	40800
2001-04-30	3.25	3.25	3.22	3.22	47200
2001-05-01	3.22	3.24	3.15	3.24	160000
2001-05-02	3.24	3.31	3.24	3.30	149600
2001-05-03	3.29	3.29	3.26	3.26	59200
2001-05-04	3.26	3.31	3.24	3.30	175200
2001-05-07	3.30	3.32	3.30	3.30	60000
2001-05-08	3.29	3.33	3.29	3.33	180000
2001-05-09	3.33	3.34	3.32	3.34	52800
2001-05-10	3.38	3.38	3.33	3.34	84800
2001-05-11	3.34	3.35	3.29	3.29	26400
2001-05-14	3.28	3.28	3.26	3.28	48000
2001-05-15	3.29	3.29	3.19	3.21	148000
2001-05-16	3.22	3.28	3.19	3.27	107200
2001-05-17	3.26	3.30	3.26	3.29	87200
2001-05-18	3.28	3.29	3.27	3.29	48000
2001-05-21	3.30	3.34	3.30	3.34	65600
2001-05-22	3.34	3.37	3.34	3.35	43200
2001-05-23	3.35	3.35	3.28	3.28	78400
2001-05-24	3.28	3.28	3.23	3.27	73600
2001-05-25	3.26	3.26	3.24	3.25	115200
2001-05-29	3.25	3.25	3.21	3.21	327200
2001-05-30	3.21	3.21	3.19	3.20	104800
2001-05-31	3.19	3.21	3.18	3.18	94400
2001-06-01	3.18	3.19	3.18	3.19	146400
2001-06-04	3.17	3.19	3.17	3.18	76000
2001-06-05	3.18	3.20	3.18	3.20	113600
2001-06-06	3.22	3.24	3.21	3.22	59200
2001-06-07	3.23	3.28	3.23	3.28	102400
2001-06-08	3.28	3.31	3.28	3.30	47200
2001-06-11	3.28	3.29	3.25	3.25	145600
2001-06-12	3.25	3.43	3.25	3.41	142400
2001-06-13	3.39	3.55	3.36	3.50	228000
2001-06-14	3.51	3.51	3.46	3.49	111200
2001-06-15	3.49	3.53	3.49	3.51	150400
2001-06-18	3.52	3.58	3.51	3.57	172800
2001-06-19	3.59	3.63	3.59	3.63	290400
2001-06-20	3.63	3.77	3.63	3.76	372800
2001-06-21	3.75	3.88	3.75	3.88	607200
2001-06-22	3.88	3.88	3.72	3.73	218400
2001-06-25	3.73	3.74	3.69	3.73	259200
2001-06-26	3.73	3.78	3.73	3.77	221600
2001-06-27	3.77	3.91	3.77	3.91	445600
2001-06-28	3.90	4.03	3.89	4.00	449600
2001-06-29	3.99	4.04	3.99	4.00	614400
2001-07-02	4.01	4.03	4.00	4.00	276000
2001-07-03	3.98	4.00	3.98	3.99	196000
2001-07-05	4.02	4.06	4.00	4.04	203200
2001-07-06	4.04	4.05	3.98	3.98	181600
2001-07-09	3.94	3.99	3.93	3.95	216800
2001-07-10	3.94	3.94	3.88	3.90	219200
2001-07-11	3.90	3.90	3.84	3.86	84800
2001-07-12	3.86	3.94	3.86	3.93	284800
2001-07-13	3.93	3.94	3.87	3.92	160800
2001-07-16	3.94	3.98	3.93	3.93	179200
2001-07-17	3.93	3.98	3.93	3.97	88000
2001-07-18	3.97	3.97	3.93	3.93	127200
2001-07-19	3.92	3.95	3.90	3.95	67200
2001-07-20	3.95	3.96	3.95	3.95	100800
2001-07-23	3.94	3.97	3.94	3.96	144800
2001-07-24	3.98	4.00	3.95	4.00	316000
2001-07-25	4.00	4.06	3.99	4.06	238400
2001-07-26	4.04	4.04	3.96	4.04	180000
2001-07-27	4.03	4.04	4.02	4.03	46400
2001-07-30	4.04	4.04	3.99	4.02	64000
2001-07-31	4.01	4.03	3.94	3.95	114400
2001-08-01	3.94	3.94	3.92	3.92	128000
2001-08-02	3.92	3.94	3.91	3.94	228800
2001-08-03	3.92	3.92	3.85	3.86	232800
2001-08-06	3.86	3.88	3.84	3.84	150400
2001-08-07	3.84	3.85	3.84	3.85	160800
2001-08-08	3.85	3.86	3.82	3.82	193600
2001-08-09	3.82	3.85	3.82	3.85	55200
2001-08-10	3.84	3.85	3.84	3.85	107200
2001-08-13	3.84	3.86	3.83	3.84	136800
2001-08-14	3.84	3.88	3.84	3.88	67200
2001-08-15	3.88	3.89	3.86	3.88	99200
2001-08-16	3.87	3.98	3.87	3.98	218400
2001-08-17	3.99	4.00	3.94	3.98	193600
2001-08-20	3.97	3.97	3.88	3.92	96000
2001-08-21	3.94	3.99	3.94	3.96	51200
2001-08-22	3.96	3.97	3.92	3.97	127200
2001-08-23	3.97	4.00	3.97	3.97	184800
2001-08-24	3.96	4.04	3.96	4.02	200000
2001-08-27	4.02	4.06	3.98	4.05	200800
2001-08-28	4.06	4.06	4.01	4.01	199200
2001-08-29	4.03	4.09	4.02	4.07	287200
2001-08-30	4.07	4.09	3.99	4.01	164000
2001-08-31	3.96	3.96	3.93	3.93	220000
2001-09-04	3.93	3.93	3.88	3.89	108000
2001-09-05	3.89	3.89	3.83	3.85	262400
2001-09-06	3.83	3.88	3.83	3.88	188800
2001-09-07	3.87	3.87	3.81	3.83	97600
2001-09-10	3.81	3.83	3.81	3.82	156800
2001-09-17	3.80	3.80	3.66	3.66	207200
2001-09-18	3.66	3.69	3.65	3.65	53600
2001-09-19	3.65	3.65	3.51	3.53	85600
2001-09-20	3.53	3.53	3.06	3.13	374400
2001-09-21	3.13	3.15	3.11	3.14	232800
2001-09-24	3.18	3.19	3.16	3.17	108000
2001-09-25	3.17	3.21	3.16	3.17	153600
2001-09-26	3.17	3.18	3.14	3.18	105600
2001-09-27	3.19	3.34	3.18	3.33	128000
2001-09-28	3.34	3.48	3.33	3.48	225600
2001-10-01	3.47	3.52	3.45	3.47	161600
2001-10-02	3.47	3.47	3.43	3.45	86400
2001-10-03	3.44	3.58	3.44	3.56	166400
2001-10-04	3.56	3.65	3.56	3.58	842400
2001-10-05	3.56	3.71	3.55	3.71	125600
2001-10-08	3.69	3.71	3.69	3.69	66400
2001-10-09	3.68	3.68	3.57	3.61	209600
2001-10-10	3.62	3.65	3.62	3.65	293600
2001-10-11	3.65	3.72	3.65	3.69	256800
2001-10-12	3.69	3.75	3.69	3.75	70400
2001-10-15	3.76	3.85	3.75	3.75	218400
2001-10-16	3.66	3.73	3.66	3.72	234400
2001-10-17	3.72	3.74	3.72	3.72	320800
2001-10-18	3.72	3.81	3.72	3.79	86400
2001-10-19	3.79	3.88	3.78	3.79	456000
2001-10-22	3.79	3.88	3.79	3.86	164800
2001-10-23	3.85	3.94	3.85	3.90	120000
2001-10-24	3.90	3.94	3.88	3.88	81600
2001-10-25	3.89	3.93	3.81	3.92	247200
2001-10-26	3.93	4.00	3.87	3.91	408000
2001-10-29	3.90	3.90	3.85	3.85	80000
2001-10-30	3.84	3.87	3.78	3.78	458400
2001-10-31	3.78	3.83	3.78	3.78	269600
2001-11-01	3.79	3.81	3.78	3.81	473600
2001-11-02	3.80	3.84	3.79	3.81	460800
2001-11-05	3.83	4.01	3.83	3.91	218400
2001-11-06	3.91	3.99	3.88	3.96	184000
2001-11-07	3.96	4.01	3.88	3.88	228000
2001-11-08	3.88	4.00	3.88	3.88	169600
2001-11-09	3.88	3.95	3.87	3.93	168800
2001-11-12	3.93	3.98	3.87	3.94	224800
2001-11-13	3.96	4.00	3.89	3.98	258400
2001-11-14	3.96	4.01	3.95	4.01	303200
2001-11-15	4.00	4.05	3.98	3.98	155200
2001-11-16	4.01	4.06	4.01	4.06	149600
2001-11-19	4.06	4.12	3.98	4.03	543200
2001-11-20	3.99	4.02	3.98	3.98	266400
2001-11-21	3.98	4.00	3.97	3.99	293600
2001-11-23	4.00	4.06	4.00	4.04	141600
2001-11-26	4.04	4.12	4.03	4.03	298400
2001-11-27	4.03	4.03	3.97	4.03	248800
2001-11-28	4.03	4.08	3.98	3.98	292800
2001-11-29	3.99	4.03	3.98	4.03	335200
2001-11-30	4.03	4.13	4.03	4.13	305600
2001-12-03	4.11	4.15	4.11	4.13	204800
2001-12-04	4.13	4.16	4.10	4.12	204000
2001-12-05	4.12	4.14	4.12	4.12	696000
2001-12-06	4.13	4.14	4.09	4.13	586400
2001-12-07	4.13	4.26	4.13	4.26	547200
2001-12-10	4.28	4.34	4.23	4.25	702400
2001-12-11	4.26	4.31	4.12	4.12	424000
2001-12-12	4.13	4.15	4.08	4.13	255200
2001-12-13	4.14	4.19	4.14	4.14	300800
2001-12-14	4.12	4.18	4.11	4.12	340000
2001-12-17	4.12	4.18	4.11	4.17	727200
2001-12-18	4.17	4.25	4.16	4.21	678400
2001-12-19	4.21	4.31	4.18	4.24	804000
2001-12-20	4.24	4.31	4.21	4.21	599200
2001-12-21	4.23	4.31	4.22	4.31	649600
2001-12-24	4.31	4.37	4.31	4.37	235200
2001-12-26	4.36	4.40	4.32	4.39	430400
2001-12-27	4.39	4.50	4.39	4.50	453600
2001-12-28	4.52	4.57	4.36	4.37	590400
2001-12-31	4.37	4.43	4.35	4.37	264800
2002-01-02	4.38	4.41	4.26	4.33	251200
2002-01-03	4.32	4.45	4.32	4.45	298400
2002-01-04	4.44	4.48	4.44	4.47	428000
2002-01-07	4.46	4.47	4.45	4.46	252000
2002-01-08	4.46	4.47	4.46	4.47	225600
2002-01-09	4.46	4.50	4.42	4.42	349600
2002-01-10	4.41	4.47	4.38	4.40	644800
2002-01-11	4.40	4.40	4.34	4.34	161600
2002-01-14	4.34	4.34	4.27	4.27	254400
2002-01-15	4.27	4.30	4.26	4.28	236000
2002-01-16	4.29	4.31	4.23	4.23	320800
2002-01-17	4.23	4.35	4.23	4.35	407200
2002-01-18	4.33	4.50	4.33	4.43	471200
2002-01-22	4.43	4.46	4.31	4.32	790400
2002-01-23	4.33	4.49	4.33	4.49	370400
2002-01-24	4.47	4.56	4.47	4.56	834400
2002-01-25	4.56	4.57	4.52	4.53	411200
2002-01-28	4.52	4.60	4.52	4.54	384800
2002-01-29	4.53	4.56	4.49	4.51	306400
2002-01-30	4.48	4.48	4.44	4.46	243200
2002-01-31	4.45	4.55	4.43	4.55	514400
2002-02-01	4.53	4.53	4.33	4.33	478400
2002-02-04	4.31	4.34	4.24	4.27	333600
2002-02-05	4.27	4.32	4.25	4.29	294400
2002-02-06	4.29	4.29	4.20	4.23	287200
2002-02-07	4.24	4.28	4.23	4.23	206400
2002-02-08	4.25	4.30	4.24	4.30	224800
2002-02-11	4.29	4.41	4.29	4.41	248800
2002-02-12	4.41	4.56	4.40	4.48	507200
2002-02-13	4.49	4.52	4.44	4.50	218400
2002-02-14	4.49	4.50	4.43	4.43	246400
2002-02-15	4.43	4.47	4.39	4.41	305600
2002-02-19	4.41	4.45	4.37	4.39	322400
2002-02-20	4.39	4.39	4.30	4.36	225600
2002-02-21	4.36	4.50	4.36	4.40	266400
2002-02-22	4.40	4.42	4.35	4.42	156000
2002-02-25	4.42	4.45	4.38	4.45	196000
2002-02-26	4.46	4.51	4.43	4.51	168800
2002-02-27	4.52	4.54	4.50	4.53	152800
2002-02-28	4.53	4.56	4.50	4.56	288000
2002-03-01	4.56	4.56	4.52	4.56	125600
2002-03-04	4.56	4.61	4.53	4.56	321600
2002-03-05	4.58	4.60	4.53	4.56	196800
2002-03-06	4.57	4.63	4.50	4.62	296000
2002-03-07	4.66	4.66	4.56	4.60	94400
2002-03-08	4.62	4.63	4.59	4.63	158400
2002-03-11	4.63	4.82	4.62	4.75	694400
2002-03-12	4.68	4.81	4.68	4.81	508000
2002-03-13	4.80	4.86	4.77	4.86	352000
2002-03-14	4.86	4.86	4.80	4.82	250400
2002-03-15	4.78	4.84	4.75	4.84	237600
2002-03-18	4.84	4.92	4.79	4.90	364000
2002-03-19	4.90	4.92	4.83	4.88	238400
2002-03-20	4.88	4.97	4.86	4.96	724000
2002-03-21	4.95	5.04	4.92	5.03	556000
2002-03-22	5.00	5.04	4.97	4.99	623200
2002-03-25	5.01	5.01	4.96	4.96	319200
2002-03-26	4.99	5.06	4.91	5.06	558400
2002-03-27	5.05	5.18	5.03	5.15	718400
2002-03-28	5.15	5.28	5.15	5.25	833600
2002-04-01	5.25	5.30	5.25	5.26	612800
2002-04-02	5.26	5.35	5.13	5.31	722400
2002-04-03	5.31	5.31	5.25	5.31	1230400
2002-04-04	5.31	5.32	5.31	5.31	292800
2002-04-05	5.31	5.42	5.31	5.42	421600
2002-04-08	5.39	5.50	5.37	5.50	309600
2002-04-09	5.50	5.56	5.47	5.52	557600
2002-04-10	5.56	5.69	5.54	5.69	480000
2002-04-11	5.66	5.66	5.33	5.36	457600
2002-04-12	5.38	5.56	5.33	5.56	315200
2002-04-15	5.56	5.56	5.41	5.51	187200
2002-04-16	5.50	5.53	5.45	5.53	252800
2002-04-17	5.52	5.56	5.47	5.54	406400
2002-04-18	5.54	5.56	5.51	5.55	227200
2002-04-19	5.56	5.60	5.55	5.57	198400
2002-04-22	5.58	5.63	5.56	5.60	469600
2002-04-23	5.60	5.62	5.60	5.61	160000
2002-04-24	5.60	5.63	5.55	5.55	647200
2002-04-25	5.55	5.59	5.54	5.56	321600
2002-04-26	5.53	5.55	5.42	5.55	542400
2002-04-29	5.54	5.54	5.42	5.49	199200
2002-04-30	5.50	5.60	5.49	5.60	303200
2002-05-01	5.58	5.65	5.54	5.63	274400
2002-05-02	5.63	5.78	5.60	5.75	710400
2002-05-03	5.80	5.83	5.74	5.76	267200
2002-05-06	5.76	5.80	5.71	5.71	204000
2002-05-07	5.71	5.78	5.70	5.78	273600
2002-05-08	5.78	5.78	5.74	5.76	720800
2002-05-09	5.75	5.78	5.73	5.75	716000
2002-05-10	5.74	5.75	5.65	5.65	422400
2002-05-13	5.63	5.69	5.61	5.67	269600
2002-05-14	5.66	5.86	5.65	5.86	334400
2002-05-15	5.84	5.89	5.80	5.81	407200
2002-05-16	5.81	5.83	5.77	5.80	399200
2002-05-17	5.81	5.84	5.78	5.84	368000
2002-05-20	5.84	5.91	5.81	5.91	388800
2002-05-21	5.92	5.92	5.89	5.91	174400
2002-05-22	5.92	5.92	5.87	5.92	251200
2002-05-23	5.91	5.96	5.85	5.96	392000
2002-05-24	5.98	6.00	5.95	5.96	183200
2002-05-28	5.96	5.96	5.79	5.82	351200
2002-05-29	5.81	5.81	5.77	5.79	185600
2002-05-30	5.79	5.80	5.73	5.80	401600
2002-05-31	5.80	5.87	5.74	5.74	428800
2002-06-03	5.75	5.75	5.59	5.59	432000
2002-06-04	5.59	5.59	5.45	5.47	333600
2002-06-05	5.46	5.52	5.42	5.52	325600
2002-06-06	5.53	5.53	5.32	5.32	420000
2002-06-07	5.29	5.44	5.27	5.44	641600
2002-06-10	5.44	5.59	5.44	5.59	396000
2002-06-11	5.59	5.68	5.57	5.57	433600
2002-06-12	5.56	5.58	5.46	5.51	288000
2002-06-13	5.50	5.53	5.43	5.43	132000
2002-06-14	5.41	5.49	5.38	5.41	435200
2002-06-17	5.42	5.58	5.42	5.58	269600
2002-06-18	5.57	5.60	5.47	5.59	695200
2002-06-19	5.60	5.85	5.59	5.69	970400
2002-06-20	5.71	5.85	5.71	5.79	438400
2002-06-21	5.83	6.06	5.83	6.06	1272000
2002-06-24	6.04	6.22	6.01	6.15	1055200
2002-06-25	6.15	6.16	5.96	5.97	819200
2002-06-26	5.94	6.00	5.86	5.93	720800
2002-06-27	5.92	6.02	5.87	5.88	604800
2002-06-28	5.89	6.01	5.84	5.87	628000
2002-07-01	5.92	5.98	5.73	5.77	595600
2002-07-02	5.69	5.69	5.44	5.53	615600
2002-07-03	5.57	5.57	5.26	5.49	330400
2002-07-05	5.49	5.61	5.44	5.56	113600
2002-07-08	5.53	5.63	5.48	5.56	420800
2002-07-09	5.56	5.58	5.49	5.58	437200
2002-07-10	5.58	5.58	5.45	5.45	406400
2002-07-11	5.46	5.47	5.36	5.38	460000
2002-07-12	5.39	5.39	5.19	5.19	215200
2002-07-15	5.19	5.19	4.94	5.16	302800
2002-07-16	5.13	5.19	5.03	5.10	312000
2002-07-17	5.13	5.17	5.03	5.16	571200
2002-07-18	5.16	5.16	5.01	5.01	240400
2002-07-19	4.97	5.00	4.69	4.69	253200
2002-07-22	4.64	4.71	4.56	4.65	242800
2002-07-23	4.67	4.67	4.55	4.60	508800
2002-07-24	4.61	4.61	4.48	4.56	382800
2002-07-25	4.58	4.62	4.45	4.57	337200
2002-07-26	4.60	4.68	4.49	4.68	150000
2002-07-29	4.77	4.79	4.69	4.75	280800
2002-07-30	4.79	4.79	4.54	4.64	300800
2002-07-31	4.62	4.72	4.50	4.67	303200
2002-08-01	4.64	4.64	4.53	4.53	126800
2002-08-02	4.56	4.57	4.31	4.31	219200
2002-08-05	4.31	4.40	4.31	4.32	146000
2002-08-06	4.34	4.46	4.24	4.39	387600
2002-08-07	4.43	4.48	4.42	4.45	107600
2002-08-08	4.49	4.53	4.46	4.53	96400
2002-08-09	4.56	4.70	4.53	4.70	181200
2002-08-12	4.66	4.71	4.63	4.63	165600
2002-08-13	4.60	4.62	4.55	4.57	182800
2002-08-14	4.56	4.72	4.43	4.72	227600
2002-08-15	4.70	4.70	4.50	4.53	112400
2002-08-16	4.55	4.68	4.52	4.66	102400
2002-08-19	4.68	4.80	4.59	4.76	192400
2002-08-20	4.79	4.81	4.67	4.67	239200
2002-08-21	4.68	4.91	4.68	4.91	280800
2002-08-22	4.91	4.97	4.86	4.90	179600
2002-08-23	4.88	4.96	4.83	4.83	180800
2002-08-26	4.78	5.04	4.78	5.04	172000
2002-08-27	5.03	5.03	4.75	4.75	244800
2002-08-28	4.71	4.75	4.65	4.65	267600
2002-08-29	4.68	4.71	4.56	4.69	342800
2002-08-30	4.70	4.96	4.70	4.73	192800
2002-09-03	4.74	4.74	4.62	4.71	191600
2002-09-04	4.71	4.94	4.68	4.94	208400
2002-09-05	4.91	4.91	4.71	4.71	410000
2002-09-06	4.72	4.90	4.72	4.87	243200
2002-09-09	4.89	4.98	4.67	4.72	427200
2002-09-10	4.74	4.84	4.64	4.81	243200
2002-09-11	4.81	4.83	4.70	4.81	179600
2002-09-12	4.77	4.77	4.54	4.65	293600
2002-09-13	4.68	4.87	4.68	4.85	185200
2002-09-16	4.89	4.91	4.73	4.73	144400
2002-09-17	4.73	4.75	4.63	4.63	124400
2002-09-18	4.65	4.75	4.58	4.58	263200
2002-09-19	4.59	4.62	4.50	4.51	283200
2002-09-20	4.54	4.69	4.51	4.69	406000
2002-09-23	4.66	4.66	4.37	4.37	580000
2002-09-24	4.38	4.47	4.32	4.39	688800
2002-09-25	4.42	4.48	4.39	4.40	255600
2002-09-26	4.46	4.49	4.37	4.44	756000
2002-09-27	4.45	4.46	4.38	4.40	320800
2002-09-30	4.40	4.49	4.34	4.48	410400
2002-10-01	4.48	4.69	4.48	4.68	224800
2002-10-02	4.64	4.72	4.49	4.49	174800
2002-10-03	4.52	4.72	4.52	4.65	252400
2002-10-04	4.61	4.70	4.49	4.53	304800
2002-10-07	4.55	4.59	4.47	4.47	146800
2002-10-08	4.47	4.54	4.45	4.54	204000
2002-10-09	4.52	4.52	4.36	4.36	336800
2002-10-10	4.36	4.42	4.35	4.40	324400
2002-10-11	4.44	4.69	4.44	4.53	209600
2002-10-14	4.56	4.63	4.53	4.53	164400
2002-10-15	4.38	4.38	4.11	4.18	1569200
2002-10-16	4.15	4.15	3.94	4.04	580000
2002-10-17	4.06	4.10	4.00	4.05	302000
2002-10-18	4.08	4.08	4.01	4.02	319200
2002-10-21	4.00	4.09	3.94	4.07	710000
2002-10-22	4.01	4.04	4.00	4.01	541600
2002-10-23	4.01	4.11	4.01	4.08	506400
2002-10-24	4.08	4.13	4.06	4.06	284800
2002-10-25	4.05	4.15	4.03	4.15	275200
2002-10-28	4.11	4.12	4.05	4.08	348000
2002-10-29	4.13	4.17	4.01	4.17	413600
2002-10-30	4.16	4.16	4.07	4.13	299200
2002-10-31	4.13	4.13	4.05	4.07	199600
2002-11-01	4.06	4.19	4.05	4.18	646000
2002-11-04	4.18	4.20	4.12	4.16	202800
2002-11-05	4.15	4.17	4.07	4.12	216000
2002-11-06	4.11	4.19	4.11	4.14	340400
2002-11-07	4.13	4.13	4.05	4.10	510400
2002-11-08	4.08	4.10	4.01	4.06	380800
2002-11-11	4.05	4.10	4.01	4.06	306000
2002-11-12	4.05	4.16	4.05	4.11	183600
2002-11-13	4.13	4.18	4.06	4.07	197600
2002-11-14	4.07	4.19	4.05	4.05	212400
2002-11-15	4.07	4.09	4.01	4.01	306800
2002-11-18	4.03	4.14	4.00	4.05	466400
2002-11-19	4.03	4.07	3.97	4.00	470000
2002-11-20	4.00	4.05	3.94	4.05	325200
2002-11-21	4.08	4.18	4.05	4.18	762000
2002-11-22	4.18	4.19	4.00	4.00	188800
2002-11-25	3.99	4.10	3.97	4.03	201200
2002-11-26	4.03	4.03	3.93	3.96	432000
2002-11-27	3.98	4.19	3.96	4.18	360000
2002-11-29	4.20	4.31	4.20	4.20	291200
2002-12-02	4.25	4.30	4.13	4.15	675600
2002-12-03	4.13	4.22	4.10	4.13	163200
2002-12-04	4.14	4.16	4.09	4.12	578800
2002-12-05	4.12	4.12	4.05	4.09	111600
2002-12-06	4.07	4.08	4.05	4.05	192800
2002-12-09	4.08	4.08	3.99	4.03	277600
2002-12-10	4.04	4.13	4.00	4.10	317200
2002-12-11	4.08	4.19	4.05	4.13	194400
2002-12-12	4.13	4.24	4.11	4.19	219600
2002-12-13	4.17	4.17	4.03	4.08	497600
2002-12-16	4.08	4.23	4.04	4.23	257200
2002-12-17	4.21	4.21	4.03	4.04	290000
2002-12-18	3.96	4.05	3.88	4.02	446800
2002-12-19	4.01	4.09	4.00	4.06	306000
2002-12-20	4.04	4.15	4.04	4.12	609600
2002-12-23	4.11	4.13	4.05	4.06	252400
2002-12-24	4.06	4.06	4.00	4.03	119600
2002-12-26	4.04	4.08	4.03	4.04	227200
2002-12-27	4.04	4.08	4.04	4.06	210000
2002-12-30	4.06	4.06	3.96	3.97	449600
2002-12-31	3.97	4.13	3.97	4.06	543600
2003-01-02	4.07	4.08	4.06	4.08	223600
2003-01-03	4.08	4.08	4.05	4.05	227600
2003-01-06	4.06	4.08	4.05	4.07	170400
2003-01-07	4.08	4.09	3.98	4.02	298400
2003-01-08	4.00	4.02	3.91	3.96	223600
2003-01-09	3.96	4.06	3.96	4.00	548400
2003-01-10	4.03	4.05	3.96	3.99	325600
2003-01-13	3.99	4.00	3.94	4.00	229200
2003-01-14	3.97	4.01	3.91	3.98	263200
2003-01-15	3.98	3.98	3.91	3.92	281200
2003-01-16	3.92	3.99	3.91	3.97	427200
2003-01-17	3.96	3.97	3.88	3.88	474000
2003-01-21	3.88	3.88	3.80	3.81	302400
2003-01-22	3.81	3.85	3.76	3.77	379200
2003-01-23	3.77	3.82	3.73	3.73	327600
2003-01-24	3.73	3.73	3.70	3.70	314800
2003-01-27	3.70	3.70	3.56	3.61	345600
2003-01-28	3.60	3.67	3.60	3.65	303200
2003-01-29	3.65	3.67	3.60	3.63	439200
2003-01-30	3.63	3.63	3.57	3.61	487200
2003-01-31	3.61	3.64	3.58	3.64	382000
2003-02-03	3.64	3.66	3.61	3.61	364400
2003-02-04	3.64	3.78	3.62	3.76	648800
2003-02-05	3.79	3.81	3.64	3.66	539600
2003-02-06	3.65	3.67	3.52	3.52	684400
2003-02-07	3.52	3.57	3.49	3.49	334800
2003-02-10	3.49	3.55	3.48	3.55	454000
2003-02-11	3.53	3.61	3.53	3.58	167200
2003-02-12	3.58	3.60	3.57	3.57	286000
2003-02-13	3.58	3.58	3.50	3.52	310400
2003-02-14	3.53	3.59	3.53	3.54	277200
2003-02-18	3.56	3.60	3.56	3.59	165200
2003-02-19	3.56	3.59	3.53	3.54	93600
2003-02-20	3.54	3.54	3.50	3.50	530800
2003-02-21	3.50	3.55	3.50	3.53	218800
2003-02-24	3.54	3.54	3.46	3.47	342800
2003-02-25	3.47	3.53	3.44	3.50	436000
2003-02-26	3.50	3.51	3.45	3.46	108400
2003-02-27	3.47	3.51	3.46	3.49	82000
2003-02-28	3.49	3.54	3.48	3.52	157600
2003-03-03	3.50	3.52	3.42	3.43	205600
2003-03-04	3.44	3.46	3.37	3.37	196000
2003-03-05	3.36	3.38	3.28	3.32	294400
2003-03-06	3.31	3.31	3.20	3.20	302400
2003-03-07	3.20	3.28	3.20	3.26	78000
2003-03-10	3.29	3.35	3.27	3.30	296000
2003-03-11	3.31	3.33	3.25	3.26	103200
2003-03-12	3.25	3.27	3.21	3.21	155200
2003-03-13	3.23	3.25	3.21	3.21	125200
2003-03-14	3.23	3.28	3.22	3.26	137600
2003-03-17	3.23	3.37	3.22	3.37	242000
2003-03-18	3.42	3.42	3.33	3.39	221200
2003-03-19	3.42	3.50	3.39	3.45	841600
2003-03-20	3.44	3.47	3.33	3.36	298400
2003-03-21	3.42	3.55	3.42	3.51	1105600
2003-03-24	3.54	3.55	3.46	3.47	348800
2003-03-25	3.48	3.51	3.45	3.48	244800
2003-03-26	3.49	3.50	3.43	3.47	396400
2003-03-27	3.46	3.53	3.46	3.50	272000
2003-03-28	3.53	3.58	3.52	3.57	249200
2003-03-31	3.56	3.57	3.49	3.49	376400
2003-04-01	3.49	3.59	3.47	3.59	193200
2003-04-02	3.59	3.63	3.55	3.63	308000
2003-04-03	3.65	3.65	3.60	3.63	264800
2003-04-04	3.62	3.65	3.61	3.63	308800
2003-04-07	3.66	3.73	3.64	3.71	356400
2003-04-08	3.70	3.70	3.63	3.66	670000
2003-04-09	3.65	3.72	3.65	3.66	408800
2003-04-10	3.65	3.68	3.64	3.66	202800
2003-04-11	3.67	3.70	3.63	3.67	384000
2003-04-14	3.67	3.72	3.65	3.70	247200
2003-04-15	3.70	3.74	3.66	3.70	192000
2003-04-16	3.71	3.72	3.65	3.68	227200
2003-04-17	3.72	3.73	3.67	3.72	299600
2003-04-21	3.71	3.80	3.69	3.78	289600
2003-04-22	3.78	3.81	3.74	3.77	179600
2003-04-23	3.77	3.88	3.75	3.85	243200
2003-04-24	3.85	3.86	3.77	3.80	319600
2003-04-25	3.80	3.81	3.74	3.78	229600
2003-04-28	3.80	3.81	3.73	3.81	225600
2003-04-29	3.81	3.89	3.79	3.83	286400
2003-04-30	3.83	3.90	3.81	3.87	455600
2003-05-01	3.86	3.86	3.82	3.84	487600
2003-05-02	3.84	4.04	3.84	4.04	429600
2003-05-05	4.04	4.05	3.95	3.97	428800
2003-05-06	3.98	4.14	3.98	4.09	752400
2003-05-07	4.08	4.13	4.06	4.13	309200
2003-05-08	4.12	4.24	4.11	4.24	523200
2003-05-09	4.24	4.40	4.24	4.39	392800
2003-05-12	4.41	4.53	4.39	4.51	355600
2003-05-13	4.54	4.66	4.53	4.64	618000
2003-05-14	4.65	4.70	4.62	4.62	576400
2003-05-15	4.61	4.62	4.51	4.53	311200
2003-05-16	4.50	4.51	4.38	4.38	775600
2003-05-19	4.38	4.42	4.33	4.35	270000
2003-05-20	4.37	4.38	4.31	4.37	145600
2003-05-21	4.37	4.37	4.29	4.30	164400
2003-05-22	4.30	4.31	4.24	4.26	584400
2003-05-23	4.27	4.29	4.22	4.29	388800
2003-05-27	4.28	4.30	4.25	4.30	420400
2003-05-28	4.30	4.30	4.25	4.27	411200
2003-05-29	4.29	4.41	4.27	4.40	484400
2003-05-30	4.40	4.50	4.39	4.47	438000
2003-06-02	4.46	4.50	4.44	4.50	379600
2003-06-03	4.49	4.58	4.48	4.56	195200
2003-06-04	4.60	4.66	4.55	4.62	392000
2003-06-05	4.62	4.65	4.60	4.64	171600
2003-06-06	4.64	4.68	4.60	4.61	347200
2003-06-09	4.58	4.63	4.55	4.56	118400
2003-06-10	4.58	4.63	4.54	4.63	324800
2003-06-11	4.60	4.66	4.57	4.65	236800
2003-06-12	4.67	4.67	4.60	4.62	161200
2003-06-13	4.63	4.63	4.56	4.56	336000
2003-06-16	4.57	4.62	4.57	4.61	241600
2003-06-17	4.61	4.64	4.48	4.64	1297600
2003-06-18	4.63	4.64	4.57	4.60	121600
2003-06-19	4.61	4.66	4.51	4.51	162400
2003-06-20	4.54	4.58	4.52	4.55	248000
2003-06-23	4.53	4.54	4.49	4.52	204400
2003-06-24	4.52	4.56	4.47	4.48	181600
2003-06-25	4.46	4.46	4.38	4.42	378000
2003-06-26	4.42	4.50	4.40	4.45	242800
2003-06-27	4.44	4.55	4.44	4.55	402400
2003-06-30	4.53	4.53	4.45	4.45	338400
2003-07-01	4.40	4.58	4.39	4.58	434400
2003-07-02	4.58	4.66	4.58	4.60	335600
2003-07-03	4.56	4.58	4.50	4.56	187600
2003-07-07	4.57	4.62	4.54	4.61	243600
2003-07-08	4.60	4.60	4.52	4.55	228000
2003-07-09	4.55	4.55	4.40	4.54	1528400
2003-07-10	4.53	4.53	4.48	4.48	198800
2003-07-11	4.48	4.50	4.45	4.49	192800
2003-07-14	4.50	4.51	4.47	4.49	199600
2003-07-15	4.50	4.52	4.43	4.50	182400
2003-07-16	4.50	4.50	4.42	4.43	252000
2003-07-17	4.44	4.48	4.42	4.44	219600
2003-07-18	4.45	4.48	4.39	4.47	109200
2003-07-21	4.46	4.46	4.36	4.38	156800
2003-07-22	4.39	4.43	4.33	4.43	340800
2003-07-23	4.47	4.47	4.31	4.35	219600
2003-07-24	4.37	4.40	4.33	4.36	182000
2003-07-25	4.33	4.38	4.33	4.36	222400
2003-07-28	4.36	4.40	4.32	4.34	258400
2003-07-29	4.36	4.43	4.30	4.43	252000
2003-07-30	4.45	4.50	4.42	4.50	230400
2003-07-31	4.49	4.55	4.48	4.50	252000
2003-08-01	4.49	4.50	4.34	4.34	276000
2003-08-04	4.33	4.38	4.30	4.38	401600
2003-08-05	4.38	4.43	4.38	4.38	435600
2003-08-06	4.39	4.41	4.29	4.29	194400
2003-08-07	4.29	4.32	4.22	4.28	184000
2003-08-08	4.28	4.34	4.26	4.28	105200
2003-08-11	4.29	4.38	4.20	4.38	352400
2003-08-12	4.38	4.52	4.37	4.52	300800
2003-08-13	4.52	4.56	4.50	4.53	172000
2003-08-14	4.53	4.70	4.50	4.70	255200
2003-08-15	4.72	4.72	4.69	4.70	300800
2003-08-18	4.70	4.80	4.70	4.80	193200
2003-08-19	4.80	4.90	4.77	4.90	236400
2003-08-20	4.88	4.95	4.85	4.95	294800
2003-08-21	4.95	4.97	4.93	4.94	180800
2003-08-22	4.97	4.99	4.81	4.83	237200
2003-08-25	4.83	4.83	4.67	4.74	226000
2003-08-26	4.73	4.78	4.55	4.78	612000
2003-08-27	4.78	4.85	4.75	4.82	222400
2003-08-28	4.78	4.85	4.77	4.84	194000
2003-08-29	4.83	4.95	4.82	4.95	135600
2003-09-02	4.94	4.98	4.91	4.93	212800
2003-09-03	4.91	4.93	4.82	4.82	226800
2003-09-04	4.83	4.99	4.79	4.91	205200
2003-09-05	4.89	5.00	4.86	4.86	204400
2003-09-08	4.87	5.03	4.86	4.97	226800
2003-09-09	4.97	4.99	4.88	4.89	131200
2003-09-10	4.87	4.87	4.69	4.69	340000
2003-09-11	4.66	4.80	4.66	4.76	153600
2003-09-12	4.75	4.84	4.70	4.83	160800
2003-09-15	4.86	4.87	4.74	4.84	360000
2003-09-16	4.86	4.97	4.86	4.95	259200
2003-09-17	4.93	4.93	4.74	4.78	279600
2003-09-18	4.76	4.79	4.73	4.79	427200
2003-09-19	4.74	4.84	4.70	4.76	462000
2003-09-22	4.75	4.78	4.70	4.73	240800
2003-09-23	4.73	4.78	4.73	4.73	211200
2003-09-24	4.74	4.82	4.70	4.70	212800
2003-09-25	4.71	4.72	4.54	4.54	280000
2003-09-26	4.56	4.64	4.53	4.55	250800
2003-09-29	4.55	4.62	4.51	4.62	217200
2003-09-30	4.60	4.68	4.59	4.59	527200
2003-10-01	4.60	4.81	4.60	4.81	343600
2003-10-02	4.79	4.88	4.76	4.83	202400
2003-10-03	4.86	4.98	4.86	4.97	249600
2003-10-06	4.94	5.02	4.93	5.01	232800
2003-10-07	4.99	5.08	4.97	5.02	255200
2003-10-08	5.05	5.05	4.86	4.90	386400
2003-10-09	4.91	5.15	4.91	5.12	375600
2003-10-10	5.11	5.11	4.95	5.00	230000
2003-10-13	5.00	5.23	4.99	5.22	275200
2003-10-14	5.25	5.49	5.21	5.45	665600
2003-10-15	5.46	5.66	5.39	5.64	1088400
2003-10-16	5.65	6.20	5.65	5.95	1727200
2003-10-17	5.98	6.19	5.84	6.03	787200
2003-10-20	6.03	6.10	5.75	5.96	937600
2003-10-21	5.96	6.21	5.96	6.03	1474000
2003-10-22	6.00	6.02	5.95	5.95	446400
2003-10-23	5.94	5.99	5.82	5.98	494800
2003-10-24	5.98	5.98	5.84	5.91	277600
2003-10-27	5.90	6.03	5.90	5.98	309200
2003-10-28	5.99	6.15	5.98	6.15	482800
2003-10-29	6.15	6.21	6.06	6.18	368400
2003-10-30	6.21	6.24	6.16	6.20	320400
2003-10-31	6.21	6.28	6.12	6.17	341600
2003-11-03	6.17	6.29	6.13	6.20	632000
2003-11-04	6.21	6.26	6.18	6.20	518800
2003-11-05	6.21	6.26	6.18	6.25	219600
2003-11-06	6.27	6.46	6.23	6.46	418400
2003-11-07	6.46	6.50	6.43	6.44	214400
2003-11-10	6.45	6.46	6.23	6.31	622400
2003-11-11	6.25	6.28	6.14	6.18	425600
2003-11-12	6.20	6.25	6.12	6.24	582000
2003-11-13	6.23	6.24	6.14	6.21	398400
2003-11-14	6.20	6.25	6.06	6.10	361200
2003-11-17	6.06	6.19	5.93	6.17	316400
2003-11-18	6.17	6.18	5.93	5.93	278000
2003-11-19	5.89	6.13	5.89	6.13	387600
2003-11-20	6.12	6.15	6.02	6.08	373600
2003-11-21	6.10	6.19	6.09	6.16	230800
2003-11-24	6.14	6.24	6.06	6.24	350800
2003-11-25	6.24	6.46	6.19	6.46	413600
2003-11-26	6.46	6.50	6.27	6.43	280800
2003-11-28	6.41	6.47	6.41	6.44	142000
2003-12-01	6.45	6.63	6.44	6.51	399600
2003-12-02	6.50	6.61	6.48	6.56	306800
2003-12-03	6.59	6.61	6.55	6.58	270000
2003-12-04	6.58	6.66	6.54	6.66	326000
2003-12-05	6.63	6.71	6.62	6.68	326800
2003-12-08	6.66	6.94	6.66	6.88	542000
2003-12-09	6.92	6.95	6.79	6.82	442000
2003-12-10	6.83	6.84	6.73	6.79	277600
2003-12-11	6.77	6.86	6.75	6.83	393600
2003-12-12	6.83	6.85	6.80	6.85	322400
2003-12-15	6.85	6.89	6.76	6.76	589600
2003-12-16	6.75	6.81	6.67	6.78	282000
2003-12-17	7.13	7.59	7.10	7.50	2014400
2003-12-18	7.53	7.83	7.50	7.56	712400
2003-12-19	7.56	7.66	7.43	7.58	1559200
2003-12-22	7.60	7.75	7.55	7.66	566800
2003-12-23	7.68	7.80	7.61	7.66	1216800
2003-12-24	7.66	7.68	7.48	7.57	366000
2003-12-26	7.61	7.64	7.49	7.55	577200
2003-12-29	7.58	7.96	7.58	7.90	1468000
2003-12-30	7.92	7.92	7.81	7.88	898000
2003-12-31	7.91	7.92	7.60	7.60	811200
2004-01-02	7.64	7.72	7.55	7.62	606000
2004-01-05	7.66	7.68	7.56	7.57	791200
2004-01-06	7.61	7.68	7.56	7.56	1062800
2004-01-07	7.54	7.66	7.26	7.65	934400
2004-01-08	7.65	7.84	7.59	7.76	1831200
2004-01-09	7.76	7.99	7.71	7.78	1192800
2004-01-12	7.80	7.80	7.74	7.78	691600
2004-01-13	7.78	7.86	7.75	7.82	966400
2004-01-14	7.79	7.82	7.73	7.79	929200
2004-01-15	7.79	7.79	7.63	7.65	748800
2004-01-16	7.64	7.64	7.21	7.24	983600
2004-01-20	7.25	7.50	7.25	7.50	1478000
2004-01-21	7.57	7.58	7.43	7.48	684000
2004-01-22	7.48	7.59	7.46	7.56	758000
2004-01-23	7.56	7.60	7.54	7.56	1105200
2004-01-26	7.59	7.60	7.39	7.51	532400
2004-01-27	7.54	7.58	7.44	7.46	683200
2004-01-28	7.48	7.49	7.15	7.18	698000
2004-01-29	7.18	7.23	6.87	7.06	798000
2004-01-30	7.04	7.12	6.96	7.11	514000
2004-02-02	7.11	7.13	7.01	7.09	568000
2004-02-03	7.08	7.09	6.95	6.97	511600
2004-02-04	6.97	7.09	6.88	6.88	960400
2004-02-05	6.94	7.10	6.94	7.00	920400
2004-02-06	7.02	7.34	6.96	7.34	668000
2004-02-09	7.35	7.37	7.27	7.33	332000
2004-02-10	7.37	7.42	7.32	7.39	584400
2004-02-11	7.43	7.54	7.41	7.54	448000
2004-02-12	7.54	7.60	7.48	7.50	416800
2004-02-13	7.35	7.47	7.30	7.31	412000
2004-02-17	7.35	7.58	7.35	7.57	338000
2004-02-18	7.59	7.70	7.59	7.64	536000
2004-02-19	7.70	7.72	7.39	7.39	342800
2004-02-20	7.42	7.43	7.15	7.39	357600
2004-02-23	7.39	7.39	7.23	7.23	381600
2004-02-24	7.21	7.29	7.09	7.16	351200
2004-02-25	7.16	7.20	7.05	7.19	529200
2004-02-26	7.20	7.32	7.14	7.29	411200
2004-02-27	7.28	7.57	7.28	7.43	404000
2004-03-01	7.48	7.77	7.48	7.77	483200
2004-03-02	7.81	7.87	7.70	7.71	572000
2004-03-03	7.70	7.70	7.28	7.61	691200
2004-03-04	7.60	7.75	7.55	7.75	675600
2004-03-05	7.72	7.90	7.67	7.81	568000
2004-03-08	7.79	7.84	7.62	7.65	316400
2004-03-09	7.60	7.65	7.48	7.48	253200
2004-03-10	7.48	7.50	7.06	7.06	427600
2004-03-11	7.10	7.46	7.08	7.25	873600
2004-03-12	7.25	7.28	7.09	7.28	524400
2004-03-15	7.31	7.32	7.12	7.25	525600
2004-03-16	7.35	7.35	6.99	6.99	525600
2004-03-17	7.09	7.74	7.08	7.50	922400
2004-03-18	7.50	7.65	7.50	7.58	426000
2004-03-19	7.65	8.59	7.65	8.54	1919600
2004-03-22	8.38	8.38	8.11	8.20	1572000
2004-03-23	8.60	8.60	7.79	7.82	2774400
2004-03-24	7.86	7.97	7.55	7.76	1499200
2004-03-25	7.81	7.90	7.52	7.72	936000
2004-03-26	7.68	7.74	7.58	7.69	668400
2004-03-29	7.69	7.99	7.69	7.75	1096400
2004-03-30	7.75	7.97	7.71	7.95	898800
2004-03-31	7.95	8.07	7.81	7.96	695600
2004-04-01	7.89	7.98	7.66	7.66	685200
2004-04-02	8.00	8.04	7.83	7.90	796800
2004-04-05	7.95	8.02	7.82	7.88	400800
2004-04-06	7.85	7.86	7.73	7.80	510800
2004-04-07	7.83	7.90	7.63	7.83	683600
2004-04-08	7.81	7.87	7.70	7.73	446000
2004-04-12	7.75	7.94	7.73	7.94	490800
2004-04-13	7.94	7.97	7.49	7.50	761200
2004-04-14	7.51	7.53	7.20	7.26	855600
2004-04-15	7.30	7.52	7.28	7.33	811200
2004-04-16	7.37	7.49	7.33	7.40	685600
2004-04-19	7.46	7.57	7.40	7.40	512800
2004-04-20	7.41	7.45	7.12	7.12	389600
2004-04-21	7.12	7.21	7.00	7.20	406800
2004-04-22	7.20	7.47	7.20	7.40	1089200
2004-04-23	7.40	7.40	7.29	7.37	504000
2004-04-26	7.37	7.51	7.31	7.31	1285200
2004-04-27	7.33	7.36	7.19	7.19	1512800
2004-04-28	7.16	7.16	6.83	6.88	1019200
2004-04-29	6.91	6.96	6.54	6.65	874800
2004-04-30	6.65	6.69	6.50	6.55	511600
2004-05-03	6.53	6.54	6.37	6.50	997200
2004-05-04	6.54	7.00	6.54	6.89	1661600
2004-05-05	6.91	6.92	6.75	6.82	743200
2004-05-06	6.84	6.84	6.48	6.63	574800
2004-05-07	6.63	6.66	6.35	6.35	785200
2004-05-10	6.63	6.70	6.30	6.46	2912400
2004-05-11	6.63	6.79	6.53	6.57	1227200
2004-05-12	6.61	6.67	6.50	6.63	1621200
2004-05-13	6.68	6.74	6.48	6.59	1049200
2004-05-14	6.56	6.57	6.39	6.53	905600
2004-05-17	6.57	6.57	6.35	6.38	500800
2004-05-18	6.40	6.81	6.31	6.75	1174800
2004-05-19	6.25	6.93	6.25	6.70	1142400
2004-05-20	6.74	6.79	6.48	6.77	980400
2004-05-21	6.90	6.93	6.79	6.90	658400
2004-05-24	6.95	7.16	6.95	7.15	1174400
2004-05-25	7.13	7.34	7.06	7.30	1150400
2004-05-26	7.29	7.38	7.23	7.37	1625600
2004-05-27	7.41	7.59	7.41	7.59	1120800
2004-05-28	7.56	7.56	7.44	7.53	820000
2004-06-01	7.56	7.74	7.56	7.73	1284800
2004-06-02	7.98	7.98	7.54	7.54	1034800
2004-06-03	7.64	7.69	7.55	7.55	616000
2004-06-04	7.63	7.63	7.54	7.54	447200
2004-06-07	7.60	7.89	7.58	7.86	604000
2004-06-08	7.79	7.84	7.67	7.82	488800
2004-06-09	7.79	7.79	7.56	7.58	544800
2004-06-10	7.53	7.60	7.43	7.56	1202000
2004-06-14	7.56	7.56	7.33	7.47	585600
2004-06-15	7.51	7.70	7.51	7.65	549600
2004-06-16	7.62	7.85	7.55	7.85	760400
2004-06-17	7.83	8.42	7.82	8.42	2015200
2004-06-18	8.44	8.50	8.29	8.44	1126400
2004-06-21	8.48	8.50	8.36	8.49	871600
2004-06-22	8.50	8.50	7.98	8.13	1626000
2004-06-23	8.13	8.50	8.09	8.50	988000
2004-06-24	8.19	8.25	7.74	7.91	2603200
2004-06-25	7.92	8.25	7.90	8.18	1950400
2004-06-28	8.25	8.33	8.12	8.12	669600
2004-06-29	7.75	8.06	7.75	8.06	1366800
2004-06-30	8.04	8.11	7.95	8.11	776000
2004-07-01	8.12	8.12	7.95	8.03	537600
2004-07-02	8.01	8.08	7.94	8.03	376000
2004-07-06	8.07	8.08	7.88	7.92	744000
2004-07-07	7.93	8.03	7.89	8.02	808000
2004-07-08	7.99	8.18	7.96	7.97	706800
2004-07-09	8.31	8.69	8.16	8.50	2109600
2004-07-12	8.68	8.85	8.52	8.81	2141200
2004-07-13	8.81	9.03	8.78	8.93	1853600
2004-07-14	8.91	9.30	8.82	9.18	2073600
2004-07-15	9.21	9.24	9.06	9.14	1263600
2004-07-16	9.21	9.23	9.06	9.14	893600
2004-07-19	9.23	9.23	8.80	8.99	1204800
2004-07-20	9.03	9.03	8.74	8.99	818400
2004-07-21	9.00	9.00	8.50	8.59	934000
2004-07-22	8.50	8.57	8.16	8.48	1439200
2004-07-23	8.41	8.46	8.22	8.35	858800
2004-07-26	8.25	8.26	8.09	8.19	869200
2004-07-27	8.19	8.44	8.16	8.40	822400
2004-07-28	8.40	8.44	8.27	8.35	723600
2004-07-29	8.44	8.69	8.44	8.65	696000
2004-07-30	8.65	8.69	8.57	8.66	478800
2004-08-02	8.63	8.63	8.40	8.58	992000
2004-08-03	8.81	8.88	8.71	8.76	1815200
2004-08-04	8.73	8.73	8.45	8.51	1400400
2004-08-05	8.58	8.58	8.20	8.23	852800
2004-08-06	8.15	8.16	7.80	7.84	1219200
2004-08-09	7.84	8.05	7.84	7.96	1064000
2004-08-10	8.06	8.16	8.03	8.15	732400
2004-08-11	8.15	8.15	7.90	8.09	636000
2004-08-12	8.05	8.05	7.68	7.68	737200
2004-08-13	7.78	7.96	7.72	7.76	543200
2004-08-16	7.75	8.03	7.75	8.03	394400
2004-08-17	8.09	8.26	8.05	8.26	1015200
2004-08-18	8.23	8.29	8.15	8.22	494000
2004-08-19	8.25	8.37	8.08	8.11	513600
2004-08-20	8.13	8.23	8.11	8.23	389200
2004-08-23	8.19	8.23	8.08	8.08	690000
2004-08-24	8.15	8.15	8.05	8.13	497600
2004-08-25	8.16	8.24	7.90	8.23	612800
2004-08-26	8.31	8.55	8.31	8.50	1027600
2004-08-27	8.53	8.78	8.53	8.72	946400
2004-08-30	8.78	8.90	8.52	8.58	853200
2004-08-31	8.55	8.77	8.54	8.75	656000
2004-09-01	8.75	8.85	8.67	8.85	773600
2004-09-02	8.89	9.07	8.81	9.06	809200
2004-09-03	9.03	9.03	8.88	8.94	630800
2004-09-07	9.01	9.25	9.01	9.20	900800
2004-09-08	9.19	9.28	9.10	9.11	520000
2004-09-09	9.28	9.43	9.23	9.37	1234800
2004-09-10	9.41	9.49	9.33	9.46	761200
2004-09-13	9.53	9.55	9.44	9.50	658800
2004-09-14	9.49	9.50	9.42	9.46	530800
2004-09-15	9.46	9.46	9.32	9.38	451200
2004-09-16	9.34	9.43	9.32	9.36	574400
2004-09-17	9.38	9.38	9.20	9.29	609200
2004-09-20	9.23	9.30	9.10	9.13	639600
2004-09-21	9.13	9.13	8.89	9.13	898800
2004-09-22	9.13	9.13	8.97	8.98	916000
2004-09-23	8.99	9.04	8.84	9.02	1066800
2004-09-24	9.03	9.20	9.01	9.13	1205600
2004-09-27	9.15	9.16	8.98	9.08	902400
2004-09-28	9.11	9.80	9.11	9.80	2523600
2004-09-29	9.77	9.80	9.46	9.56	1378800
2004-09-30	9.73	9.94	9.68	9.93	1332400
2004-10-01	10.18	10.19	9.90	10.11	1274400
2004-10-04	10.29	10.59	10.21	10.52	2154400
2004-10-05	10.58	10.62	10.38	10.53	1044400
2004-10-06	10.54	10.65	10.50	10.58	1333600
2004-10-07	10.60	10.65	10.24	10.27	634000
2004-10-08	10.28	10.38	9.98	10.00	1090000
2004-10-11	10.10	10.15	9.69	9.84	1120800
2004-10-12	9.84	9.85	9.70	9.75	801600
2004-10-13	9.75	9.75	8.65	9.06	2595600
2004-10-14	9.06	9.20	8.94	9.06	1152000
2004-10-15	9.09	9.29	9.06	9.21	869200
2004-10-18	9.23	9.30	8.98	9.21	1222000
2004-10-19	9.38	9.38	8.17	8.36	2622000
2004-10-20	8.36	8.66	8.35	8.58	1720400
2004-10-21	8.60	8.93	8.40	8.88	1449200
2004-10-22	8.94	9.09	8.82	8.86	1534800
2004-10-25	9.25	9.25	9.09	9.09	1563600
2004-10-26	9.15	9.47	9.02	9.39	1520400
2004-10-27	9.39	9.59	9.22	9.29	1298800
2004-10-28	9.16	9.17	8.79	8.92	1462800
2004-10-29	8.95	9.20	8.95	9.04	714400
2004-11-01	9.09	9.29	8.99	9.23	1030000
2004-11-02	9.29	9.39	9.11	9.16	866400
2004-11-03	9.43	9.56	9.33	9.48	740400
2004-11-04	9.49	9.80	9.38	9.77	1253200
2004-11-05	9.84	9.91	9.68	9.75	1064800
2004-11-08	9.75	9.83	9.73	9.78	673200
2004-11-09	9.78	9.85	9.72	9.80	656400
2004-11-10	9.81	9.98	9.77	9.79	628000
2004-11-11	9.86	9.87	9.75	9.79	988800
2004-11-12	9.84	10.18	9.83	10.13	784000
2004-11-15	10.25	10.25	9.94	10.02	705200
2004-11-16	10.02	10.02	9.86	9.86	554000
2004-11-17	9.96	10.21	9.96	10.06	630400
2004-11-18	10.10	10.10	9.80	9.91	598800
2004-11-19	9.94	10.03	9.80	9.90	484400
2004-11-22	10.18	10.53	10.01	10.53	1604400
2004-11-23	10.56	10.61	10.10	10.43	1049600
2004-11-24	10.60	10.71	10.48	10.64	659600
2004-11-26	10.81	11.25	10.81	11.21	790800
2004-11-29	11.26	11.35	11.06	11.22	1684400
2004-11-30	11.28	11.46	11.27	11.34	1063200
2004-12-01	11.48	11.55	11.27	11.31	1260400
2004-12-02	11.25	11.25	10.30	10.55	2285600
2004-12-03	10.59	10.89	10.57	10.89	981200
2004-12-06	10.98	10.98	10.60	10.61	1253200
2004-12-07	10.68	10.68	10.31	10.39	878400
2004-12-08	10.25	10.33	10.06	10.22	1360000
2004-12-09	10.23	10.23	10.03	10.13	853600
2004-12-10	10.11	10.38	10.03	10.22	1130400
2004-12-13	10.38	10.72	10.29	10.69	1111600
2004-12-14	10.72	10.81	10.53	10.69	782800
2004-12-15	10.79	10.96	10.66	10.96	819200
2004-12-16	10.99	11.10	10.63	10.74	764800
2004-12-17	10.74	10.84	10.62	10.78	913200
2004-12-20	11.60	11.90	11.49	11.86	3782000
2004-12-21	12.30	13.20	12.29	12.89	4498400
2004-12-22	12.53	12.99	12.08	12.13	3128800
2004-12-23	12.00	12.35	11.93	12.28	1912400
2004-12-27	12.45	12.63	12.05	12.05	2031600
2004-12-28	12.11	12.91	12.11	12.81	2784800
2004-12-29	12.82	13.05	12.65	12.95	1962000
2004-12-30	12.95	12.95	12.23	12.48	3143200
2004-12-31	12.49	12.92	12.48	12.64	2181600
2005-01-03	12.64	12.80	12.23	12.30	2408800
2005-01-04	12.35	12.70	12.32	12.42	3375600
2005-01-05	12.49	12.54	12.03	12.05	3189200
2005-01-06	12.11	12.41	12.11	12.36	2233200
2005-01-07	12.53	12.54	12.28	12.28	1864400
2005-01-10	12.60	12.90	12.46	12.85	3135600
2005-01-11	13.00	13.13	12.44	12.69	2040600
2005-01-12	12.88	12.92	12.58	12.88	1675000
2005-01-13	13.13	13.39	12.89	13.09	1834800
2005-01-14	13.21	13.80	13.21	13.79	2035200
2005-01-18	13.79	13.98	13.26	13.50	3945600
2005-01-19	13.59	13.73	13.43	13.57	1382200
2005-01-20	13.51	13.68	13.28	13.49	1615000
2005-01-21	13.60	13.90	13.46	13.75	1776600
2005-01-24	13.76	13.89	13.45	13.50	1709200
2005-01-25	13.50	13.85	13.50	13.56	1071400
2005-01-26	13.81	13.81	13.03	13.51	2006800
2005-01-27	13.52	13.74	13.42	13.74	1168800
2005-01-28	13.75	13.75	13.30	13.40	1623600
2005-01-31	13.60	14.55	13.41	14.45	2680200
2005-02-01	14.88	14.90	14.29	14.46	2079800
2005-02-02	14.70	14.71	14.17	14.69	1270800
2005-02-03	14.70	14.70	14.43	14.60	1421200
2005-02-04	14.60	15.07	14.53	15.00	1794000
2005-02-07	15.40	15.52	15.17	15.26	2680400
2005-02-08	15.38	15.43	15.18	15.32	1619000
2005-02-09	15.38	15.50	14.69	14.70	1286800
2005-02-10	14.85	15.48	14.76	15.39	1761400
2005-02-11	15.43	15.57	15.15	15.27	1551600
2005-02-14	15.44	15.65	15.38	15.59	1520800
2005-02-15	15.64	15.64	15.36	15.45	1255400
2005-02-16	15.41	16.25	15.41	16.12	2055200
2005-02-17	16.12	16.20	15.74	16.03	2217000
2005-02-18	16.06	16.62	16.04	16.57	2161400
2005-02-22	16.74	17.09	16.13	16.21	2520000
2005-02-23	16.50	16.71	16.38	16.48	1524200
2005-02-24	16.73	17.37	16.70	17.35	2114400
2005-02-25	17.45	18.08	17.41	17.63	2557200
2005-02-28	17.98	17.98	16.90	17.40	2714200
2005-03-01	17.68	17.85	17.20	17.34	2095200
2005-03-02	17.33	17.49	17.00	17.33	1244200
2005-03-03	17.49	17.73	17.31	17.60	1277200
2005-03-04	17.70	18.69	17.70	18.38	2175200
2005-03-07	19.38	19.50	17.93	18.15	3657000
2005-03-08	18.15	18.28	17.41	17.69	2200400
2005-03-09	17.38	17.45	15.75	16.38	5560400
2005-03-10	15.98	16.38	14.25	15.57	7199600
2005-03-11	16.10	16.88	16.10	16.39	2722200
2005-03-14	16.13	16.13	14.84	15.56	3207600
2005-03-15	15.43	16.24	15.40	15.62	2842800
2005-03-16	15.55	15.88	15.25	15.59	2015800
2005-03-17	15.47	16.03	15.47	15.94	1432400
2005-03-18	15.94	16.13	15.66	16.00	2144800
2005-03-21	16.13	16.65	15.80	16.34	2607600
2005-03-22	17.24	17.56	16.52	16.63	3910200
2005-03-23	17.10	17.10	15.75	16.18	2436600
2005-03-24	16.20	16.86	16.18	16.70	2040200
2005-03-28	16.87	17.05	16.38	16.45	2261200
2005-03-29	16.45	17.01	16.13	16.28	3680800
2005-03-30	16.37	16.78	16.30	16.67	1451600
2005-03-31	17.00	17.17	16.82	16.95	1164400
2005-04-01	17.00	17.49	16.97	17.15	1418200
2005-04-04	17.16	17.37	16.55	17.33	1509600
2005-04-05	17.50	17.60	17.25	17.32	1497200
2005-04-06	17.29	17.34	17.01	17.01	1535800
2005-04-07	17.20	17.48	16.95	17.48	1696800
2005-04-08	17.47	17.47	16.80	16.83	2129000
2005-04-11	16.83	16.97	16.61	16.80	1185000
2005-04-12	16.81	17.12	16.40	17.01	1852200
2005-04-13	17.01	17.07	15.65	15.95	2302400
2005-04-14	14.05	14.57	13.28	13.44	7463800
2005-04-15	12.95	14.12	12.92	12.97	5388200
2005-04-18	12.97	13.84	12.89	13.56	3414800
2005-04-19	14.06	14.29	14.00	14.23	2390400
2005-04-20	14.45	14.48	13.66	13.85	1435600
2005-04-21	14.10	14.37	13.86	14.26	1822600
2005-04-22	14.04	14.32	13.61	13.76	1797000
2005-04-25	13.75	14.11	13.75	14.02	1724600
2005-04-26	14.04	14.16	13.55	13.60	2268200
2005-04-27	13.35	13.44	12.83	13.02	2675400
2005-04-28	13.01	13.20	12.55	12.60	2533200
2005-04-29	12.73	12.85	12.26	12.76	2126800
2005-05-02	12.66	13.03	12.57	13.01	1300000
2005-05-03	12.91	13.21	12.77	12.90	992000
2005-05-04	12.90	13.24	12.82	13.15	1177400
2005-05-05	13.15	13.31	13.02	13.12	1221400
2005-05-06	13.24	13.49	13.04	13.04	1136400
2005-05-09	12.95	13.26	12.95	13.20	1537200
2005-05-10	13.00	13.20	12.75	12.88	2127200
2005-05-11	12.88	12.95	12.56	12.79	1143600
2005-05-12	12.79	12.79	11.93	12.07	3411000
2005-05-13	12.08	12.35	11.37	11.56	2705800
2005-05-16	11.57	11.73	11.38	11.72	2392800
2005-05-17	11.72	12.23	11.72	12.14	1169400
2005-05-18	12.40	13.28	12.20	12.78	2354400
2005-05-19	12.81	12.85	12.20	12.38	1457600
2005-05-20	12.38	12.59	12.25	12.29	1015800
2005-05-23	12.25	12.73	12.16	12.56	1424800
2005-05-24	12.75	12.94	12.58	12.81	1921200
2005-05-25	12.68	12.79	12.43	12.73	1420000
2005-05-26	12.75	13.15	12.75	13.06	1532000
2005-05-27	13.50	13.50	12.91	13.00	1755600
2005-05-31	13.00	13.23	12.78	13.08	951600
2005-06-01	13.04	13.44	12.93	13.22	1013600
2005-06-02	13.23	13.60	13.08	13.33	1018400
2005-06-03	13.21	13.40	12.79	12.82	1324200
2005-06-06	12.94	13.00	12.74	13.00	1302200
2005-06-07	13.00	13.59	12.84	13.20	1541200
2005-06-08	13.33	13.44	13.08	13.16	1085200
2005-06-09	13.16	13.19	12.82	12.93	1458200
2005-06-10	12.93	13.14	12.70	12.93	1624600
2005-06-13	12.77	13.11	12.59	12.98	937800
2005-06-14	12.98	13.15	12.81	13.09	1423000
2005-06-15	13.08	13.25	12.80	13.05	1992400
2005-06-16	13.10	13.63	12.98	13.61	1541200
2005-06-17	13.74	13.80	13.50	13.69	1280800
2005-06-20	13.56	13.64	13.30	13.57	1522600
2005-06-21	12.38	13.06	12.20	12.81	4275600
2005-06-22	12.94	13.01	12.70	12.79	2511400
2005-06-23	12.59	12.70	11.68	11.81	3621800
2005-06-24	11.81	11.89	11.55	11.57	1881200
2005-06-27	11.70	11.75	11.50	11.67	1367200
2005-06-28	11.85	12.14	11.68	12.13	1716000
2005-06-29	12.30	12.33	12.11	12.16	2375400
2005-06-30	12.17	12.29	11.86	11.91	1548400
2005-07-01	11.93	12.13	11.88	12.13	1418400
2005-07-05	11.88	12.20	11.85	12.16	1700400
2005-07-06	12.09	12.25	12.01	12.09	1172600
2005-07-07	12.00	12.18	11.89	12.18	1061000
2005-07-08	12.18	12.45	12.18	12.41	1622200
2005-07-11	12.50	12.99	12.46	12.93	1413200
2005-07-12	13.00	13.16	12.71	13.03	1351400
2005-07-13	13.03	13.08	12.69	13.03	1149000
2005-07-14	13.03	13.18	12.71	12.79	1264400
2005-07-15	12.80	12.97	12.78	12.86	738200
2005-07-18	12.86	13.20	12.79	13.14	1300600
2005-07-19	13.18	13.58	13.02	13.55	1633000
2005-07-20	13.60	14.12	13.57	14.01	1780400
2005-07-21	14.25	14.28	13.81	13.96	2175000
2005-07-22	14.10	14.69	14.10	14.63	1708200
2005-07-25	14.70	14.81	14.24	14.37	1408600
2005-07-26	14.37	14.79	14.23	14.63	1447800
2005-07-27	14.64	14.70	13.88	14.22	1537600
2005-07-28	14.35	14.76	14.23	14.70	1301800
2005-07-29	14.60	14.69	14.31	14.37	782800
2005-08-01	14.37	14.75	14.34	14.63	831400
2005-08-02	14.76	15.35	14.75	15.14	1635400
2005-08-03	15.05	15.26	14.78	14.82	791000
2005-08-04	14.82	14.89	14.43	14.43	951200
2005-08-05	14.44	14.65	14.12	14.35	790800
2005-08-08	14.37	14.89	14.36	14.78	1340800
2005-08-09	14.81	14.98	14.64	14.90	1191800
2005-08-10	14.96	15.09	14.71	14.90	1590600
2005-08-11	14.80	15.21	14.70	15.20	840800
2005-08-12	15.20	15.25	14.88	15.14	897000
2005-08-15	15.10	15.32	14.90	15.21	730000
2005-08-16	15.22	15.22	14.77	14.78	765800
2005-08-17	14.91	15.02	14.50	14.82	870600
2005-08-18	14.75	14.76	14.28	14.28	927800
2005-08-19	14.30	14.60	14.30	14.58	711600
2005-08-22	14.63	15.17	14.60	15.12	1266200
2005-08-23	15.09	15.10	14.43	14.55	988000
2005-08-24	14.43	14.61	14.16	14.34	786800
2005-08-25	14.38	14.57	14.31	14.45	792800
2005-08-26	14.33	14.47	14.06	14.09	875400
2005-08-29	14.03	14.70	13.89	14.59	805600
2005-08-30	14.50	14.56	14.31	14.48	809600
2005-08-31	14.48	15.16	14.48	14.97	1253400
2005-09-01	15.07	15.70	15.03	15.65	1370200
2005-09-02	15.80	16.35	15.58	16.28	2175800
2005-09-06	16.35	16.50	16.13	16.35	1600000
2005-09-07	16.63	16.95	16.53	16.68	1762600
2005-09-08	16.60	16.64	16.29	16.51	753000
2005-09-09	16.63	16.80	16.32	16.66	748400
2005-09-12	16.66	16.75	16.44	16.63	763200
2005-09-13	16.70	16.70	16.36	16.40	855000
2005-09-14	16.43	16.53	16.29	16.36	774800
2005-09-15	16.48	16.86	16.45	16.63	664000
2005-09-16	16.80	17.20	16.78	16.95	1580600
2005-09-19	17.25	17.32	16.88	16.99	1001600
2005-09-20	17.10	17.22	15.76	15.85	2471200
2005-09-21	15.85	16.10	15.83	15.98	1653800
2005-09-22	15.95	16.06	15.78	15.98	875000
2005-09-23	15.80	16.23	15.72	16.17	753400
2005-09-26	16.22	16.55	16.05	16.42	791800
2005-09-27	16.50	16.50	16.04	16.26	601400
2005-09-28	16.26	16.49	16.06	16.22	671000
2005-09-29	16.25	16.65	16.20	16.54	865200
2005-09-30	17.00	17.00	16.54	16.87	756400
2005-10-03	16.87	17.13	16.40	16.72	831600
2005-10-04	16.73	16.78	15.97	16.00	1619000
2005-10-05	15.84	15.84	14.90	14.94	1791400
2005-10-06	14.94	15.39	14.67	14.93	1540000
2005-10-07	15.05	15.47	15.05	15.35	967400
2005-10-10	15.36	15.58	14.71	14.73	912800
2005-10-11	14.84	15.04	14.68	14.70	756600
2005-10-12	14.61	14.74	14.11	14.46	1043400
2005-10-13	14.36	14.36	13.62	14.19	981800
2005-10-14	14.23	14.59	13.80	14.48	583800
2005-10-17	14.38	14.89	14.38	14.77	937000
2005-10-18	14.67	14.76	14.05	14.16	956600
2005-10-19	14.10	14.58	13.54	14.58	1092600
2005-10-20	14.85	14.98	13.69	13.80	1626000
2005-10-21	13.93	14.44	13.91	14.32	915600
2005-10-24	14.35	15.22	14.35	15.17	1013600
2005-10-25	15.27	16.20	15.18	15.76	2115400
2005-10-26	15.76	16.15	15.42	15.42	1279600
2005-10-27	15.52	15.74	15.18	15.26	1366200
2005-10-28	15.31	15.75	15.21	15.63	1014000
2005-10-31	16.10	16.24	15.66	15.90	1322200
2005-11-01	15.90	16.27	15.73	16.05	837200
2005-11-02	16.08	16.50	16.06	16.35	834400
2005-11-03	16.48	16.94	16.46	16.70	1150000
2005-11-04	16.71	16.74	16.10	16.50	785800
2005-11-07	16.40	16.62	16.10	16.50	672200
2005-11-08	16.15	16.84	16.13	16.50	1039400
2005-11-09	16.49	17.08	16.40	16.68	1474600
2005-11-10	16.66	16.87	15.90	16.31	1404400
2005-11-11	16.30	16.70	16.30	16.58	1279800
2005-11-14	16.60	16.68	16.24	16.37	887800
2005-11-15	16.37	16.39	15.85	15.93	1512400
2005-11-16	15.98	16.00	15.48	15.93	1261200
2005-11-17	15.87	16.49	15.87	16.49	967200
2005-11-18	16.69	16.70	16.36	16.58	899200
2005-11-21	16.53	17.19	16.40	17.11	977000
2005-11-22	16.78	17.12	16.63	17.08	1014600
2005-11-23	17.30	17.63	17.17	17.25	1462800
2005-11-25	17.13	17.37	17.12	17.31	242200
2005-11-28	17.38	17.47	16.69	16.97	1019400
2005-11-29	17.33	17.63	17.26	17.50	1323200
2005-11-30	17.45	17.63	17.36	17.55	933000
2005-12-01	17.72	18.06	17.67	17.90	1118400
2005-12-02	17.70	17.71	17.29	17.58	835400
2005-12-05	17.69	17.90	17.51	17.76	1165200
2005-12-06	17.85	18.00	17.64	17.83	673800
2005-12-07	17.73	17.86	17.38	17.61	883800
2005-12-08	17.36	17.88	17.11	17.72	1318800
2005-12-09	17.99	18.25	17.40	18.18	1508800
2005-12-12	18.50	18.60	18.30	18.46	1449400
2005-12-13	18.36	18.61	18.29	18.40	1335800
2005-12-14	18.40	18.65	18.35	18.48	963600
2005-12-15	18.40	18.73	18.17	18.56	1186000
2005-12-16	18.61	18.98	18.45	18.54	2161400
2005-12-19	18.55	18.63	17.24	17.70	2842200
2005-12-20	17.65	17.85	17.37	17.58	1580200
2005-12-21	17.75	17.94	17.39	17.92	1413600
2005-12-22	17.92	18.12	17.76	18.11	1565000
2005-12-23	18.13	18.96	18.10	18.93	1435800
2005-12-27	18.98	19.24	18.74	18.93	1863800
2005-12-28	18.93	19.37	18.93	19.30	1200200
2005-12-29	19.31	19.48	19.04	19.13	731000
2005-12-30	18.88	18.94	18.68	18.77	1208200
2006-01-03	18.80	19.25	18.78	19.09	2725800
2006-01-04	19.06	19.65	19.05	19.39	1971600
2006-01-05	18.99	19.12	18.80	18.88	1962800
2006-01-06	19.20	19.62	19.03	19.32	1524800
2006-01-09	19.37	20.07	19.34	19.79	2366600
2006-01-10	19.54	20.84	19.43	20.57	2482600
2006-01-11	20.58	20.59	19.96	20.24	1124800
2006-01-12	20.24	21.24	20.12	20.86	2294600
2006-01-13	20.76	21.25	20.76	21.08	1343800
2006-01-17	21.08	21.71	21.08	21.35	1809600
2006-01-18	20.90	21.30	20.72	20.76	1752600
2006-01-19	20.76	21.35	20.76	21.09	1332200
2006-01-20	21.19	21.34	20.65	20.78	1412400
2006-01-23	20.91	21.24	20.86	21.12	1434000
2006-01-24	21.18	21.99	21.18	21.82	2340600
2006-01-25	22.00	22.75	21.90	22.40	1919600
2006-01-26	22.65	22.77	22.17	22.70	1685200
2006-01-27	23.03	23.97	22.99	23.90	2431000
2006-01-30	23.85	24.24	23.60	23.82	2176600
2006-01-31	23.80	23.98	22.01	23.67	1627400
2006-02-01	23.50	23.77	23.19	23.53	1141800
2006-02-02	23.57	24.21	23.07	23.33	1495400
2006-02-03	23.43	24.14	23.36	23.88	1467800
2006-02-06	23.95	24.59	23.62	24.54	2076600
2006-02-07	24.29	24.34	22.66	22.98	1507200
2006-02-08	22.80	22.80	21.69	22.42	2146000
2006-02-09	22.53	22.72	21.81	21.85	1646000
2006-02-10	21.45	21.89	20.89	21.63	1743600
2006-02-13	21.23	21.29	20.69	20.87	1900400
2006-02-14	20.85	22.17	20.81	21.77	1969800
2006-02-15	21.59	21.88	21.16	21.63	1168600
2006-02-16	22.11	22.50	21.66	22.38	925800
2006-02-17	21.90	22.69	21.90	22.01	1112400
2006-02-21	22.01	23.13	22.01	23.02	1493000
2006-02-22	23.02	23.66	22.67	23.56	1640400
2006-02-23	23.76	23.83	23.25	23.56	1130400
2006-02-24	23.56	23.75	23.15	23.18	883200
2006-02-27	23.31	23.40	22.99	23.06	1244800
2006-02-28	23.05	23.05	22.50	22.65	953000
2006-03-01	22.85	23.70	22.73	23.66	1180800
2006-03-02	23.66	24.00	23.41	23.75	957800
2006-03-03	23.93	24.50	23.84	24.03	990800
2006-03-06	23.63	24.27	23.01	23.35	1170600
2006-03-07	23.05	23.05	21.75	22.02	1676400
2006-03-08	21.91	22.50	21.72	22.28	1597800
2006-03-09	22.45	22.65	21.89	21.91	1291400
2006-03-10	22.50	23.24	22.30	23.00	1223400
2006-03-13	23.88	23.88	22.73	23.19	1164200
2006-03-14	23.19	24.18	23.00	23.94	1257800
2006-03-15	23.93	24.30	23.93	24.20	906000
2006-03-16	24.03	24.46	23.91	24.20	1095000
2006-03-17	24.33	24.63	24.08	24.55	1929000
2006-03-20	24.70	24.97	24.35	24.62	1286200
2006-03-21	25.25	26.55	24.98	25.48	2857000
2006-03-22	25.48	25.95	24.68	25.19	2044000
2006-03-23	25.13	25.97	25.11	25.86	1966800
2006-03-24	25.86	26.15	25.55	25.90	1291800
2006-03-27	26.00	26.13	25.57	25.99	1058600
2006-03-28	26.04	26.24	25.70	26.13	1572200
2006-03-29	26.50	26.90	26.24	26.76	1792400
2006-03-30	26.76	27.33	26.76	27.20	2270400
2006-03-31	27.20	27.30	26.38	26.75	2750200
2006-04-03	27.25	27.70	26.99	27.13	2324600
2006-04-04	27.14	27.58	27.07	27.28	1583600
2006-04-05	27.41	27.60	27.12	27.40	1384800
2006-04-06	27.46	27.67	26.85	27.16	1713200
2006-04-07	27.16	27.43	26.44	26.46	1574800
2006-04-10	26.47	26.68	26.07	26.18	1484600
2006-04-11	26.27	26.64	25.55	25.65	1785200
2006-04-12	25.65	26.06	25.33	25.63	1295000
2006-04-13	25.53	25.79	25.13	25.45	1132400
2006-04-17	25.67	26.37	25.67	26.00	1417400
2006-04-18	26.05	27.56	26.05	27.54	1647200
2006-04-19	27.40	27.40	26.79	27.20	1314800
2006-04-20	26.95	26.98	25.56	25.83	2230200
2006-04-21	26.50	26.68	25.95	26.03	1520600
2006-04-24	26.03	26.39	25.90	25.99	1185000
2006-04-25	27.50	27.51	26.28	26.62	2459800
2006-04-26	27.10	27.70	26.81	26.83	2053600
2006-04-27	26.50	26.54	25.71	26.02	2608400
2006-04-28	26.21	27.31	26.21	27.20	1878000
2006-05-01	27.25	28.17	27.25	27.87	2209200
2006-05-02	28.25	29.08	27.94	29.08	2112200
2006-05-03	29.08	29.08	28.33	28.81	1976200
2006-05-04	29.16	29.63	28.95	29.51	1581400
2006-05-05	29.61	29.90	29.40	29.49	1327600
2006-05-08	29.92	31.17	29.79	30.86	2435600
2006-05-09	31.15	31.69	30.70	30.83	1740000
2006-05-10	30.83	31.36	30.53	31.17	1699400
2006-05-11	31.30	31.50	29.52	29.56	2227400
2006-05-12	29.58	29.58	27.64	28.18	2871600
2006-05-15	26.65	26.95	25.51	26.74	3144600
2006-05-16	26.74	27.40	25.69	26.95	2598800
2006-05-17	26.95	27.24	25.20	25.47	2600000
2006-05-18	25.65	26.12	24.66	24.88	1914000
2006-05-19	24.75	24.90	23.57	24.70	3105800
2006-05-22	24.60	24.60	22.52	23.83	3574000
2006-05-23	24.65	25.29	23.85	23.96	2304400
2006-05-24	23.96	24.79	22.63	23.51	1996800
2006-05-25	23.79	24.84	23.49	24.61	1811400
2006-05-26	25.81	25.81	24.81	25.03	1767100
2006-05-30	24.75	25.28	24.14	24.39	2367000
2006-05-31	24.49	24.99	24.10	24.61	8281000
2006-06-01	24.62	25.35	24.25	25.29	2623100
2006-06-02	25.70	26.39	25.63	26.05	2566600
2006-06-05	26.10	26.24	24.43	24.48	2157100
2006-06-06	24.58	24.64	23.48	24.11	2132700
2006-06-07	24.07	24.09	22.65	22.65	2353300
2006-06-08	22.55	22.55	21.14	22.40	3560800
2006-06-09	22.80	23.30	22.02	22.36	2012500
2006-06-12	22.39	22.68	20.94	20.98	2169100
2006-06-13	20.10	21.46	20.04	20.37	2456200
2006-06-14	20.37	21.29	20.37	21.23	1923100
2006-06-15	21.72	23.11	21.70	22.92	2491200
2006-06-16	22.92	22.95	21.87	22.56	3380800
2006-06-19	22.99	22.99	21.81	22.27	2075900
2006-06-20	22.90	23.25	20.71	20.84	3863100
2006-06-21	21.20	22.55	21.06	22.25	3283300
2006-06-22	22.28	22.56	21.81	22.52	3078600
2006-06-23	22.49	22.82	22.32	22.72	2434200
2006-06-26	23.05	23.73	23.05	23.54	2203000
2006-06-27	21.94	23.69	20.50	23.02	2681800
2006-06-28	23.02	23.27	22.66	23.10	2141200
2006-06-29	23.53	24.90	23.25	24.86	2588000
2006-06-30	25.07	25.70	24.39	25.70	7031400
2006-07-03	25.65	25.71	24.91	25.00	2338600
2006-07-05	24.94	24.95	23.82	24.67	2326300
2006-07-06	24.67	24.99	24.29	24.62	1638900
2006-07-07	24.62	24.82	24.40	24.56	1738000
2006-07-10	24.66	24.86	24.21	24.58	1097700
2006-07-11	24.48	24.49	23.78	24.18	1088000
2006-07-12	24.26	24.55	23.87	23.90	1168200
2006-07-13	23.78	23.78	22.65	22.68	1854100
2006-07-14	22.65	22.78	21.72	22.50	1635600
2006-07-17	22.35	22.40	21.46	21.65	1880500
2006-07-18	22.07	22.17	21.21	21.69	1722500
2006-07-19	21.77	22.84	21.77	22.70	1566100
2006-07-20	23.26	23.48	22.41	22.54	2632200
2006-07-21	22.44	22.45	21.26	21.57	1946500
2006-07-24	21.68	22.21	21.45	21.82	1230400
2006-07-25	21.76	22.38	21.54	22.10	1672400
2006-07-26	22.11	22.19	21.40	22.04	983000
2006-07-27	22.20	22.60	21.96	22.18	1603900
2006-07-28	22.24	22.68	22.15	22.58	1061500
2006-07-31	22.59	22.98	22.43	22.69	919500
2006-08-01	22.61	22.61	21.82	22.39	957500
2006-08-02	22.55	23.28	22.50	23.00	878400
2006-08-03	23.00	23.29	22.63	23.14	683700
2006-08-04	23.55	23.75	22.31	22.53	1722500
2006-08-07	22.41	23.04	22.36	22.85	630300
2006-08-08	22.86	23.00	22.26	22.42	664600
2006-08-09	22.75	22.77	22.10	22.34	842200
2006-08-10	22.25	22.84	22.21	22.83	979900
2006-08-11	23.50	23.56	22.17	22.41	1228000
2006-08-14	22.50	22.64	22.17	22.25	722300
2006-08-15	22.50	23.11	22.38	23.05	707700
2006-08-16	23.20	24.10	23.20	24.01	899100
2006-08-17	24.00	24.12	23.40	23.54	1199600
2006-08-18	23.54	23.87	23.29	23.75	707500
2006-08-21	23.60	23.84	23.00	23.17	914300
2006-08-22	22.29	23.16	22.29	22.85	1289000
2006-08-23	22.86	23.19	22.36	22.47	747700
2006-08-24	22.55	22.60	21.75	22.03	1133000
2006-08-25	21.87	22.38	21.76	21.97	1021100
2006-08-28	21.97	22.00	21.57	21.75	1042300
2006-08-29	21.75	21.95	21.26	21.81	1542900
2006-08-30	21.96	22.04	21.42	21.65	661000
2006-08-31	21.70	21.88	21.51	21.59	1172100
2006-09-01	21.65	22.26	21.57	22.10	939800
2006-09-05	22.20	22.97	22.03	22.92	1192800
2006-09-06	22.67	22.68	21.95	21.96	1203300
2006-09-07	21.95	22.10	21.54	21.87	767800
2006-09-08	21.87	21.92	21.44	21.44	921300
2006-09-11	21.30	21.31	20.27	20.27	1043200
2006-09-12	20.27	20.97	20.27	20.59	832900
2006-09-13	20.65	21.23	20.53	20.95	1255500
2006-09-14	20.95	21.35	20.68	20.70	1083300
2006-09-15	20.90	20.90	20.50	20.55	962700
2006-09-18	20.55	21.30	20.55	21.00	1357200
2006-09-19	20.99	21.04	20.27	20.48	1021800
2006-09-20	20.57	20.84	20.18	20.37	845500
2006-09-21	20.36	20.58	19.69	20.00	1110100
2006-09-22	20.15	20.34	19.07	19.14	1775500
2006-09-25	19.15	19.19	18.40	19.09	2017400
2006-09-26	19.19	20.05	19.19	19.92	1332700
2006-09-27	20.17	20.64	20.12	20.38	1454100
2006-09-28	20.36	20.50	20.13	20.24	760000
2006-09-29	20.25	20.61	20.25	20.33	853900
2006-10-02	20.31	20.60	20.22	20.22	852500
2006-10-03	20.10	20.20	19.79	19.89	1300700
2006-10-04	19.83	20.32	19.81	20.15	1331500
2006-10-05	20.34	21.49	20.34	21.30	2104900
2006-10-06	21.25	21.57	21.00	21.40	1186600
2006-10-09	21.52	22.60	21.52	22.11	1306700
2006-10-10	22.11	22.71	22.04	22.53	1090200
2006-10-11	22.53	23.33	22.32	22.81	1468500
2006-10-12	22.80	23.50	22.78	23.50	1229700
2006-10-13	23.58	24.68	23.39	24.44	2123200
2006-10-16	24.65	24.88	24.36	24.73	1075800
2006-10-17	24.60	24.75	23.91	24.65	1028900
2006-10-18	24.90	25.10	24.18	24.49	1293500
2006-10-19	24.45	25.75	24.30	25.44	1658400
2006-10-20	25.59	25.59	24.56	24.76	1442500
2006-10-23	24.50	25.13	24.40	24.80	1485400
2006-10-24	25.30	26.49	24.90	26.42	2580700
2006-10-25	26.67	27.23	26.56	26.87	2141100
2006-10-26	26.97	27.36	26.78	27.10	1623100
2006-10-27	27.02	27.09	26.40	26.54	1343000
2006-10-30	26.40	26.84	26.12	26.38	861500
2006-10-31	26.38	26.70	26.05	26.61	1301000
2006-11-01	26.76	26.86	25.80	26.04	1175400
2006-11-02	25.85	26.47	25.85	26.31	829900
2006-11-03	26.59	26.95	26.45	26.81	1241200
2006-11-06	26.41	27.25	26.01	27.07	1155600
2006-11-07	26.96	27.17	26.57	26.95	1351800
2006-11-08	26.85	27.19	26.60	27.11	1222100
2006-11-09	27.11	27.81	26.94	27.30	1693700
2006-11-10	27.10	27.53	26.71	26.99	1078400
2006-11-13	26.92	27.16	26.67	27.05	1077600
2006-11-14	27.06	27.37	26.80	27.33	1076600
2006-11-15	27.43	27.87	27.15	27.40	1077200
2006-11-16	27.54	27.54	26.64	26.76	1266500
2006-11-17	26.62	27.61	26.61	27.31	1208000
2006-11-20	27.80	28.27	27.63	27.84	1533700
2006-11-21	28.02	28.46	27.85	28.45	1041000
2006-11-22	28.45	28.49	27.93	28.41	907500
2006-11-24	28.35	28.64	28.20	28.58	317900
2006-11-27	28.48	28.53	27.43	27.63	1092000
2006-11-28	27.66	28.12	27.64	27.78	1133200
2006-11-29	28.00	29.00	28.00	28.99	1255400
2006-11-30	29.05	29.27	28.67	29.05	1493100
2006-12-01	29.15	29.17	28.14	28.53	1020800
2006-12-04	28.70	29.81	28.65	29.70	1116400
2006-12-05	29.75	29.75	29.01	29.46	1768600
2006-12-06	29.47	30.00	29.25	29.67	971800
2006-12-07	29.73	30.00	29.49	29.59	787900
2006-12-08	29.50	29.84	29.19	29.71	931600
2006-12-11	29.59	29.75	29.35	29.52	903800
2006-12-12	29.52	29.52	27.85	27.90	2401100
2006-12-13	28.12	28.58	27.99	28.46	1631800
2006-12-14	28.60	29.04	28.44	28.53	1494600
2006-12-15	29.00	29.02	28.51	28.70	1729800
2006-12-18	28.84	29.00	28.06	28.23	1366900
2006-12-19	28.09	28.47	27.96	28.34	1243700
2006-12-20	28.23	28.58	27.36	27.53	1416500
2006-12-21	26.18	26.64	24.81	25.40	2995800
2006-12-22	25.51	25.87	25.20	25.84	1805400
2006-12-26	25.60	25.87	25.24	25.48	1213400
2006-12-27	25.20	26.64	24.80	26.55	1825200
2006-12-28	26.56	26.87	26.05	26.15	1178900
2006-12-29	26.09	26.17	25.74	25.80	863400
2007-01-03	25.95	26.02	25.08	25.63	2309700
2007-01-04	25.63	25.63	25.16	25.40	1374400
2007-01-05	25.05	25.47	24.60	25.16	1010000
2007-01-08	25.15	25.44	24.96	25.30	1515400
2007-01-09	25.21	25.23	24.85	25.01	1191600
2007-01-10	25.00	25.51	24.91	25.30	1374800
2007-01-11	25.45	26.10	25.30	25.90	1361500
2007-01-12	26.10	26.19	25.72	25.86	1214300
2007-01-16	25.90	25.98	25.37	25.44	856700
2007-01-17	25.44	26.25	25.44	25.98	1156300
2007-01-18	26.02	26.40	25.21	25.22	1177400
2007-01-19	25.22	26.25	25.12	26.03	1238300
2007-01-22	26.15	26.36	25.75	25.82	734600
2007-01-23	25.96	26.75	25.83	26.59	2010200
2007-01-24	26.60	26.97	26.26	26.57	1188300
2007-01-25	27.00	27.35	26.57	26.87	1871300
2007-01-26	26.88	27.07	26.55	26.84	937700
2007-01-29	26.78	27.21	26.17	26.35	1161800
2007-01-30	26.52	26.90	26.41	26.66	879700
2007-01-31	26.70	27.33	26.60	27.11	944900
2007-02-01	27.32	27.86	27.28	27.82	1700400
2007-02-02	27.82	27.83	27.27	27.61	838600
2007-02-05	27.50	27.54	26.92	27.17	1112300
2007-02-06	27.35	27.75	27.09	27.61	819800
2007-02-07	27.66	28.07	27.21	27.30	783300
2007-02-08	27.02	27.52	26.91	27.39	842900
2007-02-09	27.39	27.46	26.70	26.88	1048200
2007-02-12	26.88	27.47	26.87	27.12	621464
2007-02-13	27.88	27.89	27.41	27.82	920424
2007-02-14	27.88	28.00	27.59	27.65	785378
2007-02-15	27.77	28.64	27.75	28.51	1023000
2007-02-16	28.43	28.63	28.20	28.59	483100
2007-02-20	28.06	28.66	27.97	28.62	719000
2007-02-21	28.59	28.95	28.30	28.95	876200
2007-02-22	28.94	29.00	28.40	28.67	768200
2007-02-23	28.67	28.91	28.24	28.34	584600
2007-02-26	28.59	28.78	28.19	28.31	847131
2007-02-27	27.10	27.78	26.61	26.79	1599300
2007-02-28	27.00	27.83	26.39	27.57	1400400
2007-03-01	27.11	27.93	26.67	27.68	1685177
2007-03-02	27.54	27.85	26.30	26.52	1280500
2007-03-05	25.95	26.69	25.71	25.84	1593500
2007-03-06	26.17	26.84	26.13	26.60	855800
2007-03-07	26.61	26.98	26.44	26.59	724300
2007-03-08	27.00	27.61	26.86	27.15	1107600
2007-03-09	27.41	27.84	27.16	27.46	952500
2007-03-12	27.51	28.00	26.60	27.42	2031900
2007-03-13	27.20	27.71	26.63	26.75	1669800
2007-03-14	26.97	27.72	26.74	27.72	1181441
2007-03-15	27.74	28.41	27.67	28.15	812697
2007-03-16	28.26	28.50	27.80	27.86	954000
2007-03-19	28.50	28.99	28.22	28.90	1414700
2007-03-20	29.35	29.35	28.22	28.67	2347700
2007-03-21	28.64	29.78	28.64	29.74	2199100
2007-03-22	29.77	30.21	29.57	30.12	1968060
2007-03-23	30.10	30.60	30.05	30.32	1623900
2007-03-26	30.40	30.89	30.11	30.80	1337495
2007-03-27	30.70	30.86	30.38	30.61	1171600
2007-03-28	30.57	30.57	29.99	30.09	1169900
2007-03-29	30.49	30.94	30.14	30.60	1723060
2007-03-30	31.72	32.31	31.30	31.35	3591700
2007-04-02	31.35	32.19	31.11	31.43	1928800
2007-04-03	32.08	32.10	31.39	31.49	1703000
2007-04-04	31.41	31.89	31.26	31.69	1488028
2007-04-05	31.81	32.44	31.58	32.32	1596800
2007-04-09	32.47	33.17	32.47	32.69	1574274
2007-04-10	32.69	33.67	32.05	32.50	1656776
2007-04-11	32.50	32.79	32.16	32.40	1549236
2007-04-12	32.50	32.99	32.42	32.43	1770678
2007-04-13	32.57	32.95	32.32	32.83	1480450
2007-04-16	33.35	33.64	33.11	33.59	1606500
2007-04-17	33.58	33.90	33.26	33.55	1496400
2007-04-18	33.31	33.77	32.94	33.49	1118300
2007-04-19	33.02	33.86	32.80	33.78	1459200
2007-04-20	34.12	34.62	34.12	34.37	1538850
2007-04-23	34.72	34.97	34.23	34.51	1250315
2007-04-24	34.05	34.26	33.52	33.82	1322500
2007-04-25	33.97	34.67	33.87	34.36	1115247
2007-04-26	34.36	34.38	34.00	34.10	962400
2007-04-27	34.04	34.15	33.66	33.95	849600
2007-04-30	33.96	34.39	33.44	33.53	1413000
2007-05-01	33.53	33.53	32.29	32.93	1428724
2007-05-02	33.31	33.76	33.08	33.49	1024600
2007-05-03	33.65	34.16	33.20	34.13	2347069
2007-05-04	34.31	34.67	34.24	34.35	1009480
2007-05-07	34.77	34.94	34.38	34.49	715341
2007-05-08	34.61	35.90	34.50	35.79	2096975
2007-05-09	35.79	36.00	35.30	36.00	1321100
2007-05-10	35.28	35.53	34.17	34.48	1398035
2007-05-11	35.17	35.48	34.65	35.09	616900
2007-05-14	35.09	35.11	34.31	34.73	918644
2007-05-15	34.73	35.22	34.58	34.63	780100
2007-05-16	34.82	34.89	33.82	34.30	1027300
2007-05-17	33.62	34.56	33.41	34.36	1050695
2007-05-18	34.53	35.01	34.36	34.88	772810
2007-05-21	35.21	35.21	34.71	34.88	983600
2007-05-22	34.40	34.79	34.07	34.17	872900
2007-05-23	34.40	34.98	34.21	34.52	1261900
2007-05-24	34.52	34.87	33.23	33.42	1217975
2007-05-25	33.43	34.52	33.24	34.48	891300
2007-05-29	34.73	35.38	34.42	34.69	930173
2007-05-30	34.40	35.58	34.15	35.41	1539897
2007-05-31	35.50	35.75	34.74	35.15	1384100
2007-06-01	35.43	36.30	35.33	35.80	1445700
2007-06-04	35.79	35.91	35.42	35.77	821200
2007-06-05	35.53	35.87	35.08	35.39	697200
2007-06-06	35.11	35.11	34.46	34.73	748800
2007-06-07	34.50	35.18	33.25	33.42	1268452
2007-06-08	33.33	34.46	33.20	34.46	1342147
2007-06-11	33.59	33.85	33.13	33.32	1121300
2007-06-12	33.26	33.50	32.24	32.25	2210500
2007-06-13	33.04	33.36	32.35	33.27	1439900
2007-06-14	33.42	34.71	33.42	34.25	1384715
2007-06-15	34.66	35.00	34.34	34.37	978400
2007-06-18	34.57	34.86	34.19	34.54	1205800
2007-06-19	34.40	34.92	34.02	34.80	1787500
2007-06-20	35.44	36.00	34.69	34.73	1759500
2007-06-21	34.75	35.17	34.07	34.90	1567000
2007-06-22	34.48	34.72	34.03	34.28	1584200
2007-06-25	34.18	34.71	33.84	33.90	1068725
2007-06-26	34.03	34.16	32.89	33.12	1285057
2007-06-27	32.80	33.20	32.05	33.18	1794250
2007-06-28	33.32	33.84	33.32	33.40	798900
2007-06-29	33.55	33.94	33.34	33.77	1022000
2007-07-02	33.80	34.56	33.80	34.29	1395600
2007-07-03	34.31	34.39	33.96	34.02	435900
2007-07-05	34.09	34.50	34.00	34.44	1064300
2007-07-06	34.41	34.88	34.24	34.79	959792
2007-07-09	35.00	35.17	34.29	34.38	1404900
2007-07-10	33.96	34.02	33.26	33.26	1597500
2007-07-11	33.98	35.23	33.97	35.16	2388700
2007-07-12	35.50	36.15	35.38	36.15	1424900
2007-07-13	36.21	36.89	36.20	36.59	1340600
2007-07-16	37.10	37.15	35.87	36.17	1296500
2007-07-17	36.20	36.71	35.84	35.87	1625800
2007-07-18	35.60	35.82	35.07	35.67	1594729
2007-07-19	35.67	35.74	35.16	35.23	989300
2007-07-20	35.10	35.56	34.29	34.99	1650700
2007-07-23	35.76	35.76	34.85	34.88	1664100
2007-07-24	35.81	35.86	33.96	34.29	1803398
2007-07-25	34.63	34.75	33.11	33.64	1421402
2007-07-26	32.99	32.99	30.82	31.46	1980426
2007-07-27	31.42	32.24	30.92	30.94	1850700
2007-07-30	31.00	32.14	30.94	31.75	1754500
2007-07-31	32.23	32.66	30.78	30.84	1279048
2007-08-01	30.84	31.31	29.94	30.70	1917708
2007-08-02	30.77	31.36	30.50	30.85	1127386
2007-08-03	30.79	31.10	29.33	29.47	1911713
2007-08-06	29.68	29.80	28.25	29.60	1787743
2007-08-07	30.47	30.47	28.76	29.34	2035392
2007-08-08	29.33	30.24	28.65	28.88	2396966
2007-08-09	28.18	28.30	26.60	26.90	3069806
2007-08-10	26.13	28.90	25.66	28.60	2257468
2007-08-13	29.60	30.78	28.97	29.17	1519600
2007-08-14	29.23	29.58	28.09	28.09	815700
2007-08-15	27.88	28.87	26.86	27.00	1222397
2007-08-16	25.78	27.52	24.58	25.89	2698715
2007-08-17	26.45	27.48	26.09	27.40	1691041
2007-08-20	27.72	28.50	27.37	27.92	1605372
2007-08-21	28.06	28.17	27.30	27.52	1139300
2007-08-22	28.00	29.51	27.78	29.40	1460000
2007-08-23	29.61	29.66	28.19	28.81	964000
2007-08-24	28.74	30.08	28.64	30.08	763100
2007-08-27	29.99	29.99	29.00	29.06	931200
2007-08-28	28.89	29.05	27.63	27.71	860600
2007-08-29	27.95	28.61	27.71	28.45	915400
2007-08-30	28.16	28.82	27.83	28.15	1203700
2007-08-31	28.56	29.11	28.24	28.89	1304500
2007-09-04	28.89	29.75	28.50	29.62	891840
2007-09-05	29.36	29.88	29.14	29.79	1099200
2007-09-06	29.79	30.08	28.77	29.10	1064200
2007-09-07	29.07	30.39	28.39	28.54	2277200
2007-09-10	28.78	28.99	27.57	27.85	1534000
2007-09-11	28.01	28.58	27.87	28.34	1028600
2007-09-12	27.95	28.58	27.58	27.68	1474300
2007-09-13	27.91	28.68	27.65	28.30	845400
2007-09-14	28.00	28.41	27.66	27.92	1130200
2007-09-17	27.75	28.39	27.18	27.78	1223400
2007-09-18	27.97	29.17	27.77	28.95	1432200
2007-09-19	28.99	30.30	28.96	29.14	1709800
2007-09-20	28.99	29.84	28.68	29.36	1106100
2007-09-21	29.72	30.40	29.53	30.18	1417200
2007-09-24	30.47	32.05	30.47	30.91	1957600
2007-09-25	30.71	31.17	30.38	30.84	1201000
2007-09-26	31.04	31.74	30.77	31.06	979200
2007-09-27	31.23	32.57	31.15	32.44	1403100
2007-09-28	32.35	32.42	31.33	31.65	1142400
2007-10-01	31.62	32.49	31.50	31.86	1017900
2007-10-02	31.90	32.78	31.87	32.72	1316000
2007-10-03	32.29	32.63	32.07	32.22	976900
2007-10-04	32.36	32.49	31.14	31.42	1033700
2007-10-05	32.30	34.29	32.21	34.28	2712100
2007-10-08	33.71	34.24	33.30	33.57	1074200
2007-10-09	33.71	35.26	33.60	35.25	1342900
2007-10-10	35.25	35.25	34.34	34.94	937700
2007-10-11	35.43	35.70	33.69	34.21	1481700
2007-10-12	33.63	34.59	33.28	34.57	1004400
2007-10-15	34.60	34.94	33.11	33.46	1175100
2007-10-16	33.29	33.35	32.53	32.85	927900
2007-10-17	33.42	34.47	33.08	33.75	1420700
2007-10-18	33.36	35.86	33.36	35.81	2057000
2007-10-19	35.45	35.50	34.09	34.09	1654600
2007-10-22	33.44	33.94	32.94	33.41	1671500
2007-10-23	33.51	34.12	33.32	33.77	1160700
2007-10-24	33.70	34.42	33.21	34.40	1609500
2007-10-25	34.55	34.75	33.84	34.43	1040500
2007-10-26	34.75	35.89	34.58	35.58	1432400
2007-10-29	35.52	35.89	34.78	34.85	2101400
2007-10-30	31.04	31.16	29.10	30.60	7533300
2007-10-31	29.76	31.61	29.42	31.38	3342500
2007-11-01	30.80	31.01	29.62	29.75	3017800
2007-11-02	29.94	30.59	29.50	30.28	2369500
2007-11-05	29.55	30.00	28.78	29.25	2663526
2007-11-06	28.50	30.40	28.50	30.15	2896078
2007-11-07	30.14	30.14	28.69	28.81	2314570
2007-11-08	29.01	29.36	28.00	29.12	2789311
2007-11-09	28.41	29.20	28.18	29.10	2600204
2007-11-12	29.14	29.14	27.60	28.00	4879440
2007-11-13	28.24	29.50	28.10	29.25	2628056
2007-11-14	29.46	30.00	28.97	29.59	2948500
2007-11-15	29.61	29.61	28.68	29.09	1946008
2007-11-16	29.13	29.88	28.52	29.78	2316455
2007-11-19	29.50	29.71	28.36	28.49	3130108
2007-11-20	28.42	29.77	28.32	29.41	2279800
2007-11-21	29.27	29.75	28.40	29.22	2187900
2007-11-23	29.40	29.90	29.25	29.67	691800
2007-11-26	29.60	30.19	28.99	28.99	1657943
2007-11-27	29.18	29.59	28.63	29.06	2105003
2007-11-28	29.22	30.43	29.11	30.14	2474157
2007-11-29	30.00	31.20	29.86	31.08	1939936
2007-11-30	30.90	31.59	30.27	30.91	2044612
2007-12-03	30.96	30.96	30.26	30.26	1466125
2007-12-04	30.27	30.27	29.36	30.07	1837400
2007-12-05	30.39	30.91	30.32	30.65	1357065
2007-12-06	30.63	31.81	30.48	31.81	1619300
2007-12-07	32.00	32.59	31.64	32.49	1089800
2007-12-10	32.51	33.35	32.51	32.91	1274430
2007-12-11	32.92	33.17	31.10	31.13	1655237
2007-12-12	31.80	32.37	31.18	31.56	2642600
2007-12-13	31.29	31.56	30.57	31.27	1686968
2007-12-14	31.10	31.26	30.50	30.66	1552300
2007-12-17	30.67	30.67	29.51	29.71	2350839
2007-12-18	29.87	30.44	29.48	30.20	2756800
2007-12-19	28.51	30.14	28.32	29.57	3602318
2007-12-20	29.66	29.92	28.61	29.54	2996727
2007-12-21	29.91	30.03	29.43	30.03	2284511
2007-12-24	30.01	30.15	29.64	29.80	666000
2007-12-26	29.65	30.53	29.60	30.35	845545
2007-12-27	29.98	30.30	29.63	29.70	963500
2007-12-28	29.77	30.07	29.48	29.70	891700
2007-12-31	29.60	29.92	29.12	29.45	871737
2008-01-02	29.73	29.94	28.40	28.68	1962844
2008-01-03	28.66	28.87	27.78	27.94	1658894
2008-01-04	27.61	28.06	27.05	27.91	2443190
2008-01-07	27.85	28.11	26.66	27.67	3160157
2008-01-08	27.82	28.30	27.00	27.02	2681300
2008-01-09	27.04	27.62	26.66	27.56	2821204
2008-01-10	27.14	28.43	26.99	28.07	2416791
2008-01-11	27.89	27.90	27.02	27.16	1578317
2008-01-14	27.40	27.99	27.04	27.91	1063984
2008-01-15	27.50	27.64	26.54	26.68	1271158
2008-01-16	26.52	27.23	25.80	26.43	1845548
2008-01-17	26.49	26.79	24.22	24.30	2315609
2008-01-18	25.01	25.41	23.82	24.13	3032330
2008-01-22	23.12	23.88	20.85	23.61	3706628
2008-01-23	22.58	23.72	21.57	23.58	2992529
2008-01-24	23.98	25.48	23.66	25.19	2944804
2008-01-25	25.45	26.60	25.15	25.57	2549067
2008-01-28	25.43	25.81	24.86	25.79	3564163
2008-01-29	25.44	27.08	25.44	26.44	1843327
2008-01-30	26.37	27.66	26.08	26.77	3288379
2008-01-31	26.45	28.51	25.60	28.34	4465478
2008-02-01	29.98	29.98	28.30	29.13	3773736
2008-02-04	29.01	29.20	28.68	28.68	1557058
2008-02-05	28.11	28.83	27.82	28.06	2182855
2008-02-06	28.16	28.48	27.48	27.50	1690157
2008-02-07	27.28	28.02	27.00	27.74	1815000
2008-02-08	27.72	28.31	26.97	27.88	2859318
2008-02-11	28.24	28.58	27.85	28.50	1417208
2008-02-12	28.60	28.80	27.97	28.18	1605870
2008-02-13	28.36	29.13	27.96	29.06	1682380
2008-02-14	29.04	29.55	28.81	28.93	646307
2008-02-15	28.65	28.87	27.87	28.54	1042802
2008-02-19	28.81	30.17	28.46	29.74	1936434
2008-02-20	29.55	30.50	29.15	30.40	1661907
2008-02-21	30.63	30.82	29.75	29.90	2221874
2008-02-22	29.93	30.30	29.20	30.24	1278789
2008-02-25	30.28	31.84	29.90	31.72	1745903
2008-02-26	31.61	32.21	31.33	31.97	1460192
2008-02-27	31.77	32.65	31.30	31.87	1468821
2008-02-28	31.60	32.28	31.51	31.94	775395
2008-02-29	31.55	31.55	30.13	30.46	1298845
2008-03-03	30.25	31.00	29.84	30.54	1073762
2008-03-04	30.21	31.05	29.70	30.42	1230979
2008-03-05	30.70	31.20	30.49	31.03	1085343
2008-03-06	30.93	31.00	29.76	29.81	1160923
2008-03-07	29.49	29.87	28.59	28.80	1521256
2008-03-10	28.79	28.79	27.13	27.22	1884801
2008-03-11	28.13	29.10	27.88	29.10	1356046
2008-03-12	29.10	30.16	29.08	29.23	1371566
2008-03-13	28.91	30.52	28.38	30.23	1214839
2008-03-14	30.42	30.55	29.05	29.70	1347088
2008-03-17	29.12	30.05	28.43	29.70	2049798
2008-03-18	30.22	31.36	29.69	31.18	2283638
2008-03-19	30.76	31.70	29.59	29.59	2412541
2008-03-20	28.93	30.29	28.49	29.47	3797992
2008-03-24	29.91	31.84	29.78	31.35	2116039
2008-03-25	31.40	32.33	31.03	32.16	2046782
2008-03-26	31.99	31.99	30.54	31.34	1867374
2008-03-27	31.36	31.40	30.45	30.53	1240400
2008-03-28	30.50	30.72	29.96	30.08	1115833
2008-03-31	30.50	30.61	29.50	29.97	1545547
2008-04-01	29.90	31.00	29.66	30.84	1362491
2008-04-02	31.00	31.49	30.36	31.21	1093742
2008-04-03	30.82	31.73	30.63	31.37	929694
2008-04-04	31.29	32.37	31.02	32.33	1917254
2008-04-07	32.91	33.31	32.00	32.17	1780971
2008-04-08	31.88	32.48	31.75	32.11	961885
2008-04-09	32.11	32.35	31.60	31.85	1232462
2008-04-10	31.75	32.30	31.21	32.22	828449
2008-04-11	31.57	31.69	30.44	30.56	1342276
2008-04-14	30.44	30.55	29.97	30.19	765381
2008-04-15	30.25	30.50	29.74	30.41	983873
2008-04-16	30.71	31.72	30.41	31.57	1737021
2008-04-17	31.38	31.83	30.87	31.21	1401167
2008-04-18	31.61	32.13	31.21	31.73	1150606
2008-04-21	31.47	32.00	31.18	31.44	1086689
2008-04-22	31.34	31.45	30.54	30.87	935697
2008-04-23	30.59	30.61	29.81	30.28	1395124
2008-04-24	30.11	30.36	29.66	29.94	1477801
2008-04-25	30.08	31.20	29.99	31.07	1206765
2008-04-28	31.21	31.43	30.64	31.05	767136
2008-04-29	30.89	30.89	30.07	30.34	1127428
2008-04-30	30.59	31.55	30.43	31.14	1682975
2008-05-01	30.87	30.89	29.66	30.74	1397882
2008-05-02	30.95	31.24	30.56	30.77	1318929
2008-05-05	30.89	31.51	30.81	31.50	931094
2008-05-06	31.39	31.65	31.06	31.48	1092787
2008-05-07	31.38	31.99	31.06	31.30	1294658
2008-05-08	31.80	32.00	30.93	31.98	1377740
2008-05-09	31.38	31.85	30.83	31.71	1277438
2008-05-12	31.99	32.97	31.77	32.90	1849162
2008-05-13	32.85	34.01	32.64	34.01	2505668
2008-05-14	33.99	34.39	33.39	33.71	1766670
2008-05-15	33.84	34.36	33.57	34.29	1405323
2008-05-16	34.50	34.89	34.21	34.80	1054935
2008-05-19	34.84	35.03	34.10	34.28	1663889
2008-05-20	34.23	35.39	33.88	35.38	2002293
2008-05-21	35.48	35.88	34.36	34.55	1343884
2008-05-22	34.63	35.43	34.25	34.61	1271035
2008-05-23	34.90	35.07	34.06	34.82	1560034
2008-05-27	34.83	34.96	34.00	34.90	1308126
2008-05-28	34.87	35.95	34.33	35.87	1221396
2008-05-29	35.73	35.87	34.45	34.63	1005570
2008-05-30	36.00	36.98	35.40	36.60	4040230
2008-06-02	36.53	37.10	35.95	36.51	1949756
2008-06-03	36.65	37.30	35.94	36.39	1482614
2008-06-04	36.19	36.52	35.44	35.54	1406068
2008-06-05	35.95	37.46	35.90	37.46	1632552
2008-06-06	37.11	37.68	36.40	36.78	1784715
2008-06-09	37.56	37.61	35.80	36.35	1724134
2008-06-10	36.00	36.79	35.70	36.25	1426960
2008-06-11	36.45	36.69	35.37	36.00	1844778
2008-06-12	36.13	36.48	35.07	35.28	1871487
2008-06-13	35.59	36.13	35.31	35.85	1869687
2008-06-16	35.79	37.03	35.79	36.85	1359629
2008-06-17	37.23	38.39	36.39	36.39	2540675
2008-06-18	38.75	38.97	37.00	38.13	4252434
2008-06-19	37.15	39.41	37.11	39.41	2643441
2008-06-20	38.52	39.55	38.00	38.11	2556172
2008-06-23	38.20	39.15	38.13	39.01	1718653
2008-06-24	39.74	39.80	38.30	38.93	1691737
2008-06-25	38.99	39.21	37.98	39.00	1625313
2008-06-26	38.63	38.84	36.97	37.44	1699792
2008-06-27	37.44	38.38	37.09	37.76	1658581
2008-06-30	37.88	38.62	37.57	37.70	1375883
2008-07-01	37.36	37.36	35.20	36.99	2332570
2008-07-02	36.94	37.11	32.75	32.81	2674575
2008-07-03	32.96	33.40	31.44	32.72	1435945
2008-07-07	33.33	34.48	33.18	33.97	2361051
2008-07-08	33.17	34.09	30.71	32.15	3144186
2008-07-09	32.49	34.72	32.49	32.82	1924442
2008-07-10	32.96	33.69	31.95	33.27	1285542
2008-07-11	33.84	34.33	32.57	33.59	2240465
2008-07-14	34.33	34.77	32.23	32.65	1767871
2008-07-15	32.21	32.90	31.42	32.33	2252296
2008-07-16	32.33	32.63	31.12	32.62	1830068
2008-07-17	31.51	32.64	29.23	29.46	3934402
2008-07-18	29.77	30.69	29.02	29.24	2900415
2008-07-21	28.38	31.18	28.38	31.09	2594689
2008-07-22	30.89	30.89	29.71	29.91	2007656
2008-07-23	30.23	30.23	28.63	29.29	2176346
2008-07-24	29.25	29.60	27.58	27.72	2583729
2008-07-25	27.99	29.57	27.69	29.12	1816890
2008-07-28	29.05	29.78	28.87	29.26	1640149
2008-07-29	29.99	30.96	29.84	30.17	2051458
2008-07-30	30.42	30.96	29.90	30.63	1761705
2008-07-31	30.53	30.87	29.22	29.85	1525712
2008-08-01	28.97	29.63	28.38	28.45	1800938
2008-08-04	28.17	28.32	26.49	26.77	2050821
2008-08-05	27.01	27.72	26.54	27.35	2142802
2008-08-06	27.75	28.24	27.08	27.69	2179263
2008-08-07	27.41	27.47	26.80	26.96	1458928
2008-08-08	26.97	27.06	26.02	26.74	1442330
2008-08-11	26.74	26.85	25.67	26.20	2109028
2008-08-12	26.23	26.56	25.35	25.53	3141807
2008-08-13	25.50	27.04	25.36	26.90	2519581
2008-08-14	26.61	26.69	26.21	26.32	1489753
2008-08-15	26.29	26.29	25.40	25.77	1709685
2008-08-18	26.19	26.54	25.54	25.77	1180928
2008-08-19	25.64	26.21	25.45	26.06	1688225
2008-08-20	26.32	26.95	26.16	26.86	1786313
2008-08-21	26.84	27.03	26.25	26.36	1334031
2008-08-22	26.42	26.58	25.97	26.35	960087
2008-08-25	26.05	26.24	24.63	25.08	1676422
2008-08-26	25.06	25.56	24.81	25.56	1012707
2008-08-27	25.64	26.16	25.48	26.06	878625
2008-08-28	26.35	26.41	25.58	26.20	926115
2008-08-29	26.02	26.36	25.76	26.03	555312
2008-09-02	25.73	25.76	24.00	24.59	2083026
2008-09-03	24.58	25.02	23.20	23.63	1871891
2008-09-04	21.99	23.60	21.21	22.00	3760438
2008-09-05	22.00	23.08	21.49	22.96	3070569
2008-09-08	23.69	24.12	21.92	22.25	2630492
2008-09-09	22.16	22.16	19.73	19.78	3781764
2008-09-10	20.02	21.27	20.02	21.00	3255603
2008-09-11	20.81	21.44	19.64	21.26	2323573
2008-09-12	21.35	22.89	21.18	22.59	2342792
2008-09-15	22.18	22.18	20.43	20.67	2855778
2008-09-16	20.01	21.54	19.50	21.44	2960756
2008-09-17	21.09	21.10	19.25	19.74	2618047
2008-09-18	20.12	20.51	18.56	20.24	2538665
2008-09-19	21.62	22.47	20.43	21.98	3135292
2008-09-22	22.23	22.23	20.94	20.98	1811857
2008-09-23	21.04	21.34	19.93	20.43	2101346
2008-09-24	20.52	20.52	19.50	19.57	1284036
2008-09-25	20.16	20.27	19.29	19.80	1526222
2008-09-26	19.41	19.41	18.24	18.39	2249126
2008-09-29	18.31	18.31	15.42	15.88	3294075
2008-09-30	16.73	17.28	15.70	16.89	3940718
2008-10-01	16.71	17.03	15.98	16.28	2878126
2008-10-02	16.16	16.34	13.88	13.92	3106204
2008-10-03	14.23	15.13	13.11	13.37	4257818
2008-10-06	12.37	12.75	10.30	10.95	7968849
2008-10-07	11.56	11.56	10.03	10.08	6431265
2008-10-08	10.00	11.19	9.15	10.58	8505794
2008-10-09	12.15	12.15	9.68	9.72	6168413
2008-10-10	10.02	10.60	8.44	9.48	5434855
2008-10-13	10.05	11.17	9.78	11.17	4592038
2008-10-14	12.21	12.21	10.43	10.80	4539648
2008-10-15	10.40	10.45	9.02	9.08	3585540
2008-10-16	9.23	9.94	8.51	9.57	3291057
2008-10-17	9.54	10.69	9.22	9.88	3101356
2008-10-20	10.05	11.00	10.05	10.93	3174061
2008-10-21	10.90	11.00	10.18	10.49	3738690
2008-10-22	10.04	10.41	9.30	9.68	4390566
2008-10-23	9.80	10.32	9.05	9.73	5575984
2008-10-24	8.68	10.01	8.57	9.39	3412066
2008-10-27	9.20	9.77	8.89	8.89	2130648
2008-10-28	9.24	10.05	8.72	10.03	3314077
2008-10-29	10.19	11.75	9.66	11.33	3939756
2008-10-30	11.19	11.25	9.56	10.59	4399315
2008-10-31	10.42	11.11	9.98	11.10	3655578
2008-11-03	11.32	11.45	10.53	11.00	4038109
2008-11-04	11.33	12.70	11.33	12.42	4532548
2008-11-05	12.21	12.49	11.43	11.53	2773771
2008-11-06	11.43	11.63	10.23	10.31	2729923
2008-11-07	10.47	10.93	10.13	10.70	2848533
2008-11-10	11.18	12.32	10.77	10.99	1699096
2008-11-11	10.80	11.06	10.03	10.42	2227168
2008-11-12	10.38	10.56	9.31	9.32	3107401
2008-11-13	9.58	10.60	8.84	10.54	3044392
2008-11-14	10.34	10.72	9.75	9.81	1998057
2008-11-17	9.69	10.10	9.28	9.28	2023559
2008-11-18	9.31	9.40	8.50	8.82	2383977
2008-11-19	8.99	9.08	7.65	7.68	2904437
2008-11-20	7.52	7.52	6.25	6.33	3898551
2008-11-21	6.79	7.73	6.58	7.61	4032997
2008-11-24	7.90	8.22	7.52	8.01	3972257
2008-11-25	8.18	9.20	8.01	9.16	3509715
2008-11-26	8.87	11.65	8.65	11.49	5209795
2008-11-28	11.40	12.05	10.90	11.98	2037992
2008-12-01	11.33	11.33	9.94	9.97	4990865
2008-12-02	10.10	10.23	8.64	9.38	6411693
2008-12-03	9.29	9.37	8.59	9.11	3432770
2008-12-04	8.88	9.81	8.81	9.10	3420816
2008-12-05	8.75	9.52	8.50	9.52	2668711
2008-12-08	9.87	11.36	9.87	11.20	4119649
2008-12-09	10.90	12.17	10.65	11.56	4694467
2008-12-10	12.09	13.05	11.55	13.03	3885052
2008-12-11	12.84	13.14	11.56	11.77	3288722
2008-12-12	10.99	12.53	10.90	12.46	2246848
2008-12-15	12.68	13.26	11.65	12.12	2753602
2008-12-16	12.27	12.64	11.81	12.43	3571934
2008-12-17	12.92	14.10	12.46	13.73	5971570
2008-12-18	13.88	14.22	12.03	12.40	3541606
2008-12-19	12.60	12.82	11.96	12.18	3550190
2008-12-22	12.41	12.41	11.00	11.50	1973229
2008-12-23	11.89	12.07	10.95	11.04	2398216
2008-12-24	11.24	11.61	11.00	11.49	792687
2008-12-26	11.52	11.52	11.09	11.48	1299264
2008-12-29	11.47	11.47	10.88	11.09	1711868
2008-12-30	11.18	11.53	10.91	11.53	2535515
2008-12-31	11.55	12.00	11.33	11.87	2292169
2009-01-02	12.00	12.82	11.89	12.52	2958289
2009-01-05	12.45	13.72	12.45	13.30	5171903
2009-01-06	13.56	13.85	13.06	13.54	4332159
2009-01-07	13.36	13.43	12.41	12.50	2376488
2009-01-08	12.58	13.02	12.16	12.92	1881131
2009-01-09	12.87	12.97	11.98	12.39	1936553
2009-01-12	12.10	12.19	10.80	11.04	2080527
2009-01-13	10.88	11.40	10.63	11.22	1924258
2009-01-14	11.04	11.04	10.40	10.52	3130543
2009-01-15	10.52	11.19	10.00	10.89	2195706
2009-01-16	11.41	11.52	10.60	11.13	1915735
2009-01-20	11.16	11.16	10.01	10.08	1541167
2009-01-21	10.31	11.35	10.23	11.32	2637936
2009-01-22	11.11	11.57	10.50	11.00	2364979
2009-01-23	10.55	11.62	10.29	11.24	1641032
2009-01-26	11.26	12.05	10.79	11.10	1317391
2009-01-27	11.24	11.97	11.24	11.85	1905786
2009-01-28	12.15	13.06	12.15	12.82	2654575
2009-01-29	12.65	12.65	11.96	12.12	1676572
2009-01-30	12.26	12.35	11.33	11.50	1547615
2009-02-02	11.38	11.70	11.03	11.31	1497843
2009-02-03	11.34	12.19	11.34	12.10	1969664
2009-02-04	12.17	12.95	12.17	12.55	1979305
2009-02-05	12.41	13.10	12.24	12.93	1560647
2009-02-06	13.03	14.00	13.01	13.72	1966688
2009-02-09	13.73	14.37	13.27	13.73	1414879
2009-02-10	13.51	13.92	12.10	12.22	2055325
2009-02-11	12.36	12.80	11.90	12.33	1360340
2009-02-12	11.98	12.62	11.80	12.50	1601423
2009-02-13	12.58	13.00	12.51	12.81	1356080
2009-02-17	12.20	12.21	11.50	11.54	1728560
2009-02-18	11.68	11.68	10.69	10.93	1931997
2009-02-19	11.14	11.68	11.11	11.15	2121992
2009-02-20	10.85	11.28	10.59	11.06	2444949
2009-02-23	11.00	11.25	10.01	10.07	2422030
2009-02-24	10.26	10.79	9.90	10.72	1952972
2009-02-25	10.59	10.86	10.07	10.44	1741872
2009-02-26	10.88	10.99	10.21	10.25	1378392
2009-02-27	9.92	10.72	9.67	10.21	2463256
2009-03-02	9.89	9.99	8.83	8.89	2008670
2009-03-03	9.14	9.82	9.12	9.50	2428840
2009-03-04	9.95	10.83	9.69	10.45	2422042
2009-03-05	10.10	10.40	9.57	9.69	1664426
2009-03-06	9.83	10.12	9.30	9.64	1910353
2009-03-09	9.45	10.38	9.41	9.94	1501652
2009-03-10	10.31	11.33	10.30	11.16	2423748
2009-03-11	11.16	11.53	10.58	10.92	1870807
2009-03-12	10.85	11.10	10.14	11.06	2054913
2009-03-13	11.17	11.39	10.51	10.97	1466255
2009-03-16	11.35	11.41	10.75	10.83	1593971
2009-03-17	10.68	10.68	9.55	9.78	3192660
2009-03-18	9.66	10.53	9.46	10.31	3363679
2009-03-19	10.49	12.03	10.49	11.56	3494428
2009-03-20	11.91	11.91	10.47	10.62	2223638
2009-03-23	11.10	11.25	10.84	11.06	2801978
2009-03-24	10.60	12.20	9.91	11.84	5256046
2009-03-25	11.69	11.99	10.90	11.71	4833546
2009-03-26	12.20	12.79	11.90	12.78	3516236
2009-03-27	12.67	12.83	12.06	12.27	2345258
2009-03-30	11.86	11.95	11.12	11.40	2163185
2009-03-31	11.74	11.97	11.31	11.55	1588391
2009-04-01	11.17	11.82	10.89	11.78	2698221
2009-04-02	12.26	12.96	12.18	12.55	3138732
2009-04-03	12.53	13.00	12.32	12.92	1622049
2009-04-06	12.71	12.78	12.21	12.69	2233827
2009-04-07	12.34	12.34	11.96	12.01	1321742
2009-04-08	12.11	12.30	11.67	12.26	1189499
2009-04-09	12.47	13.38	12.47	13.34	2037425
2009-04-13	13.17	13.89	12.78	13.75	1803272
2009-04-14	13.73	14.17	13.14	13.54	1624115
2009-04-15	13.44	13.74	13.23	13.67	1417492
2009-04-16	13.73	13.92	13.25	13.76	2062893
2009-04-17	13.84	14.55	13.77	14.43	1653608
2009-04-20	14.20	14.20	13.08	13.31	1759825
2009-04-21	13.25	14.05	13.03	13.88	1721491
2009-04-22	13.53	14.72	13.50	14.14	1784211
2009-04-23	14.07	14.23	13.48	13.81	2681405
2009-04-24	14.02	14.74	13.92	14.48	2003591
2009-04-27	14.08	14.48	13.74	13.98	1696689
2009-04-28	13.70	14.52	13.10	14.13	1473140
2009-04-29	14.15	14.79	14.13	14.56	1544307
2009-04-30	14.76	15.27	14.69	14.88	1914016
2009-05-01	14.81	15.50	14.57	15.24	1952134
2009-05-04	15.59	16.66	15.59	16.47	2419651
2009-05-05	16.44	16.46	15.69	16.18	1544202
2009-05-06	16.50	16.87	16.16	16.42	1903414
2009-05-07	16.74	17.08	15.57	15.90	1774697
2009-05-08	16.17	16.64	15.75	16.59	1723418
2009-05-11	16.30	16.30	15.54	15.93	1503039
2009-05-12	15.93	16.11	15.12	15.77	1550409
2009-05-13	15.32	15.50	14.38	14.64	1337531
2009-05-14	14.66	14.95	13.92	14.73	1414482
2009-05-15	14.65	14.98	14.39	14.56	1196256
2009-05-18	14.94	15.89	14.56	15.83	1477573
2009-05-19	15.72	16.96	15.72	16.51	1598022
2009-05-20	16.98	17.53	16.54	16.71	1923026
2009-05-21	16.32	16.74	15.74	16.28	1646790
2009-05-22	16.47	16.91	16.09	16.14	962180
2009-05-26	15.88	16.75	15.88	16.58	1500049
2009-05-27	16.52	17.25	16.33	16.36	2089029
2009-05-28	16.81	16.91	16.15	16.65	2752583
2009-05-29	17.14	17.19	16.51	16.97	1575657
2009-06-01	17.40	18.40	17.32	18.01	2177739
2009-06-02	18.00	18.51	17.74	18.35	1782952
2009-06-03	18.04	18.04	16.77	17.07	1773125
2009-06-04	17.19	17.91	16.76	17.87	1573831
2009-06-05	18.25	18.40	17.66	18.02	1026940
2009-06-08	17.51	17.90	17.14	17.69	927668
2009-06-09	17.76	18.39	17.73	18.15	1540324
2009-06-10	18.42	18.54	17.43	17.81	2081454
2009-06-11	17.94	18.24	17.74	18.03	1157177
2009-06-12	17.77	17.84	17.10	17.48	873375
2009-06-15	17.04	17.10	15.94	16.31	1664308
2009-06-16	16.80	17.01	15.95	16.05	1540513
2009-06-17	15.96	16.09	15.09	15.78	1216873
2009-06-18	15.94	16.16	15.38	15.88	1408011
2009-06-19	16.21	16.36	15.82	15.92	1599933
2009-06-22	15.28	15.30	14.18	14.21	1746455
2009-06-23	14.54	15.07	14.27	14.81	1971344
2009-06-24	15.00	15.55	14.88	15.11	1669829
2009-06-25	14.93	15.96	14.84	15.74	2377248
2009-06-26	15.65	16.88	15.55	16.66	2205751
2009-06-29	16.70	17.07	16.45	16.70	1282205
2009-06-30	16.80	16.80	15.88	16.03	1716935
2009-07-01	16.36	16.82	15.97	16.00	1491302
2009-07-02	15.95	15.95	15.30	15.35	1436867
2009-07-06	15.14	15.15	13.98	14.22	2722259
2009-07-07	14.36	14.43	13.76	13.87	2472157
2009-07-08	14.00	14.28	13.18	13.74	2201502
2009-07-09	13.87	14.36	13.82	14.09	1624550
2009-07-10	13.90	14.43	13.82	14.37	1428126
2009-07-13	14.43	15.07	14.07	15.00	1795466
2009-07-14	15.03	15.61	15.03	15.50	1827212
2009-07-15	15.89	16.70	15.75	16.66	2568238
2009-07-16	16.55	17.53	16.55	17.40	1825417
2009-07-17	17.34	17.52	16.95	17.17	1525606
2009-07-20	17.50	18.08	17.47	17.79	1249890
2009-07-21	18.00	18.20	17.25	17.63	1350811
2009-07-22	17.28	17.47	16.98	17.10	1841999
2009-07-23	17.04	17.63	16.98	17.29	2207060
2009-07-24	17.15	17.65	17.07	17.54	1162647
2009-07-27	17.46	17.63	16.95	17.18	1419068
2009-07-28	16.80	17.15	16.46	16.83	1273041
2009-07-29	16.58	16.58	15.40	15.46	2767208
2009-07-30	15.73	16.41	15.73	16.09	2013374
2009-07-31	16.04	16.70	16.04	16.54	1250847
2009-08-03	16.93	17.80	16.90	17.67	1700679
2009-08-04	17.45	17.77	17.29	17.40	1233449
2009-08-05	17.52	17.72	16.97	17.36	1406273
2009-08-06	17.54	17.63	16.80	17.05	1240336
2009-08-07	17.51	18.10	17.22	17.85	1324321
2009-08-10	17.72	17.74	17.24	17.47	1203003
2009-08-11	17.44	17.44	16.50	16.78	1002580
2009-08-12	16.72	17.29	16.63	16.87	1464083
2009-08-13	17.16	17.45	16.74	17.28	1566485
2009-08-14	17.33	17.36	16.80	17.06	1364412
2009-08-17	16.63	16.63	15.72	16.06	1395530
2009-08-18	16.14	16.71	16.11	16.61	797244
2009-08-19	16.27	16.94	15.96	16.79	1194946
2009-08-20	16.73	17.20	16.73	17.09	771740
2009-08-21	17.30	17.86	17.10	17.75	1349676
2009-08-24	18.07	18.38	17.89	18.02	1329544
2009-08-25	18.13	18.34	17.74	17.88	1127292
2009-08-26	17.85	17.98	17.34	17.51	993685
2009-08-27	17.55	17.80	16.76	17.55	1246675
2009-08-28	17.87	18.18	17.55	17.86	1222433
2009-08-31	17.53	17.57	16.87	16.93	1736987
2009-09-01	16.98	17.40	16.40	16.50	1628974
2009-09-02	16.51	16.86	16.27	16.62	1365318
2009-09-03	16.72	17.06	16.71	17.00	1081969
2009-09-04	17.06	17.54	16.94	17.46	955830
2009-09-08	17.75	18.44	17.69	18.22	1764771
2009-09-09	18.27	18.65	17.93	18.49	912531
2009-09-10	18.40	19.13	18.04	19.04	1093203
2009-09-11	19.15	19.35	18.63	18.94	935703
2009-09-14	18.50	19.40	18.43	19.23	1156926
2009-09-15	19.15	19.97	19.02	19.82	1300939
2009-09-16	19.98	20.35	19.71	20.25	1690206
2009-09-17	20.14	20.72	19.95	20.05	1139461
2009-09-18	20.29	20.50	19.82	20.32	1338950
2009-09-21	20.04	20.50	19.72	20.34	1694124
2009-09-22	20.70	21.29	20.70	21.11	1404473
2009-09-23	20.50	20.80	19.48	19.49	2853092
2009-09-24	19.50	19.64	18.63	18.89	2060905
2009-09-25	18.75	19.13	18.15	18.26	1919863
2009-09-28	18.33	18.90	18.08	18.58	1417984
2009-09-29	18.64	18.84	18.20	18.22	2178368
2009-09-30	18.27	18.42	17.69	17.90	2295456
2009-10-01	17.83	17.94	17.25	17.33	2213535
2009-10-02	17.04	17.33	16.77	16.90	2114282
2009-10-05	17.04	17.87	17.00	17.78	1760280
2009-10-06	18.07	18.36	17.39	17.70	1862315
2009-10-07	17.63	17.93	17.33	17.66	1594963
2009-10-08	17.93	18.33	17.67	18.17	1491502
2009-10-09	18.13	18.25	17.54	17.95	1432178
2009-10-12	18.23	18.43	17.73	17.85	1015475
2009-10-13	17.81	17.90	17.36	17.81	1430277
2009-10-14	18.09	18.60	18.05	18.53	1143779
2009-10-15	18.39	18.88	18.20	18.79	1621249
2009-10-16	18.62	18.62	17.90	17.91	1339731
2009-10-19	18.08	18.08	17.65	17.85	1318976
2009-10-20	18.04	18.04	17.08	17.30	1975179
2009-10-21	17.20	17.66	17.10	17.13	2457338
2009-10-22	17.02	17.22	16.48	17.14	1306383
2009-10-23	17.19	17.49	16.62	16.83	1341265
2009-10-26	16.79	17.32	16.24	16.45	1068353
2009-10-27	16.48	16.53	15.82	15.89	1375663
2009-10-28	15.69	15.87	14.87	15.17	2065528
2009-10-29	15.39	16.03	15.39	15.87	1673042
2009-10-30	15.53	15.63	14.15	14.84	4243686
2009-11-02	14.46	14.87	13.30	13.79	4349735
2009-11-03	13.64	14.86	13.37	14.45	3812877
2009-11-04	14.63	15.03	14.30	14.36	1951425
2009-11-05	14.61	14.80	14.39	14.69	1435471
2009-11-06	14.51	15.19	14.26	15.08	2446457
2009-11-09	15.34	15.84	15.27	15.65	1709724
2009-11-10	15.64	15.93	15.40	15.73	2136334
2009-11-11	16.01	16.23	15.50	15.57	1939765
2009-11-12	15.56	15.60	14.95	15.00	1808464
2009-11-13	15.09	15.70	15.04	15.47	2166724
2009-11-16	15.68	16.25	15.67	16.07	2031401
2009-11-17	15.94	16.32	15.94	16.18	1815173
2009-11-18	16.30	16.47	16.03	16.19	1300426
2009-11-19	15.97	16.07	15.62	15.96	1357189
2009-11-20	15.82	16.02	15.52	16.00	1117632
2009-11-23	16.43	16.95	16.18	16.28	1533133
2009-11-24	16.23	16.33	15.87	16.18	1111974
2009-11-25	16.26	16.52	16.04	16.48	816052
2009-11-27	15.96	16.22	15.55	15.95	412848
2009-11-30	16.19	16.29	15.72	15.90	1291760
2009-12-01	16.19	16.41	15.96	16.23	1213794
2009-12-02	16.20	16.67	16.15	16.48	1416628
2009-12-03	16.68	16.98	16.30	16.59	2022375
2009-12-04	16.96	17.46	16.10	16.53	2710779
2009-12-07	16.52	16.87	16.35	16.46	1891397
2009-12-08	16.38	16.43	16.05	16.18	1539307
2009-12-09	16.26	17.08	15.94	16.98	1946698
2009-12-10	17.19	17.31	16.72	16.83	982912
2009-12-11	16.74	17.04	16.71	16.93	1244968
2009-12-14	17.10	17.29	16.83	17.18	1370522
2009-12-15	17.16	17.52	17.03	17.32	1097187
2009-12-16	17.28	17.50	17.01	17.18	1140619
2009-12-17	16.91	17.00	16.71	16.74	1040751
2009-12-18	16.84	17.05	16.36	16.81	2434724
2009-12-21	17.03	17.42	16.93	17.17	1384802
2009-12-22	16.10	16.67	15.45	16.23	5040610
2009-12-23	16.12	16.51	16.12	16.37	2095367
2009-12-24	16.40	16.74	16.40	16.66	544304
2009-12-28	16.74	16.83	16.34	16.46	2101476
2009-12-29	16.51	16.61	15.92	15.97	1310126
2009-12-30	15.83	16.11	15.64	15.93	1347882
2009-12-31	15.93	16.04	15.64	15.65	990889
2010-01-04	15.98	16.20	15.87	15.90	2162644
2010-01-05	15.91	15.99	15.48	15.64	2316993
2010-01-06	15.01	16.00	15.01	15.96	3549469
2010-01-07	15.96	15.96	15.57	15.83	1644979
2010-01-08	15.81	17.11	15.68	17.02	4122316
2010-01-11	17.34	17.34	16.55	16.66	2216489
2010-01-12	16.36	16.76	16.22	16.67	2270248
2010-01-13	16.70	16.93	16.10	16.68	2017173
2010-01-14	16.68	16.81	16.45	16.57	1327752
2010-01-15	16.49	16.61	16.10	16.17	1162975
2010-01-19	16.25	16.34	16.01	16.17	1293242
2010-01-20	16.01	16.25	15.80	16.08	1565221
2010-01-21	16.14	16.14	15.34	15.39	1820903
2010-01-22	15.16	15.54	14.75	14.83	1533557
2010-01-25	15.05	15.15	14.72	14.74	2077570
2010-01-26	14.18	14.86	14.18	14.20	1868081
2010-01-27	14.24	14.57	13.58	14.15	3287096
2010-01-28	14.25	14.32	13.84	14.05	2920957
2010-01-29	14.22	14.65	13.69	13.74	3329310
2010-02-01	13.83	14.70	13.83	14.70	2672956
2010-02-02	14.84	15.09	14.50	14.99	2160911
2010-02-03	14.90	15.07	14.45	14.61	1656094
2010-02-04	14.44	14.50	13.58	13.62	2016652
2010-02-05	13.60	13.91	13.16	13.88	2223274
2010-02-08	13.88	14.15	13.51	13.69	2100019
2010-02-09	13.95	14.52	13.95	14.28	1782253
2010-02-10	14.28	14.54	13.81	14.10	1342668
2010-02-11	14.10	14.90	14.10	14.83	2209793
2010-02-12	14.41	15.06	14.35	14.81	2007240
2010-02-16	15.04	15.37	14.94	15.23	1513613
2010-02-17	15.23	15.35	14.71	14.84	1613079
2010-02-18	14.80	15.04	14.64	14.93	2022494
2010-02-19	14.77	15.29	14.77	15.09	1523312
2010-02-22	15.23	17.20	15.23	16.43	11280959
2010-02-23	16.35	17.12	15.73	16.64	7422877
2010-02-24	16.68	16.68	15.52	15.67	4217528
2010-02-25	15.33	15.92	14.93	15.85	2474332
2010-02-26	15.90	16.50	15.41	16.40	3326989
2010-03-01	15.72	15.91	15.03	15.37	3842458
2010-03-02	15.43	15.83	15.34	15.62	1852561
2010-03-03	15.71	16.31	15.71	15.92	1826972
2010-03-04	15.81	16.39	15.48	16.36	3243771
2010-03-05	16.56	16.80	16.33	16.38	2846408
2010-03-08	16.49	16.58	16.17	16.25	1835862
2010-03-09	16.12	17.89	16.01	17.75	8932753
2010-03-10	17.72	18.18	17.51	18.10	5636446
2010-03-11	17.99	17.99	16.95	16.97	4290833
2010-03-12	16.25	17.54	16.25	17.06	5271708
2010-03-15	17.01	17.15	16.73	17.09	2785319
2010-03-16	17.14	17.53	17.12	17.21	2513385
2010-03-17	17.24	17.42	17.05	17.08	1962701
2010-03-18	17.02	17.21	16.63	16.67	2090422
2010-03-19	16.71	17.44	16.08	16.16	4220031
2010-03-22	15.97	16.46	15.70	16.42	2134488
2010-03-23	16.40	17.02	16.24	16.95	2454152
2010-03-24	16.56	16.60	15.68	15.96	5177227
2010-03-25	16.18	16.20	15.05	15.10	5591098
2010-03-26	15.18	15.65	15.02	15.14	2740366
2010-03-29	15.17	15.58	15.16	15.40	2650830
2010-03-30	15.37	15.60	14.84	14.92	2163533
2010-03-31	14.89	15.38	14.87	15.06	2686159
2010-04-01	15.19	15.35	15.02	15.12	1764287
2010-04-05	15.31	15.70	15.17	15.68	3283125
2010-04-06	15.70	16.37	15.48	16.15	5444671
2010-04-07	16.14	16.51	16.06	16.25	3458739
2010-04-08	16.11	16.15	15.70	15.96	2170887
2010-04-09	16.01	16.15	15.72	15.88	2154293
2010-04-12	15.86	16.06	15.43	15.56	1926872
2010-04-13	15.52	15.88	15.42	15.82	2128778
2010-04-14	15.96	16.33	15.96	16.27	2057712
2010-04-15	16.19	16.35	15.92	15.95	1625238
2010-04-16	15.83	15.99	15.47	15.59	2038102
2010-04-19	15.47	15.48	15.10	15.27	1814340
2010-04-20	15.43	15.79	15.36	15.52	2233763
2010-04-21	15.57	15.60	15.21	15.46	2066233
2010-04-22	15.22	15.86	15.17	15.81	1655845
2010-04-23	15.86	16.30	15.86	16.30	1434161
2010-04-26	16.35	16.64	16.17	16.29	1532512
2010-04-27	16.13	16.22	15.20	15.25	2247398
2010-04-28	15.35	15.51	14.95	15.02	2541068
2010-04-29	15.17	15.32	14.82	14.93	3216861
2010-04-30	14.98	15.07	14.70	14.88	3535145
2010-05-03	14.99	15.28	14.76	15.24	2215287
2010-05-04	14.98	15.02	14.66	14.78	2456124
2010-05-05	14.64	15.26	14.31	14.74	3456040
2010-05-06	14.65	15.30	12.66	13.89	5981802
2010-05-07	14.04	15.00	13.76	14.52	4485072
2010-05-10	15.19	15.77	15.08	15.30	3021753
2010-05-11	15.05	15.32	14.86	14.98	2054059
2010-05-12	15.09	15.65	14.88	15.62	2096587
2010-05-13	15.61	16.35	15.61	15.76	2347323
2010-05-14	15.55	15.60	14.70	15.21	3550701
2010-05-17	15.28	15.30	14.00	14.62	3919578
2010-05-18	15.03	15.32	14.63	14.76	4070084
2010-05-19	14.75	15.13	14.48	14.97	3486970
2010-05-20	14.50	14.97	14.22	14.38	5475893
2010-05-21	14.01	15.03	14.01	14.40	3899161
2010-05-24	14.50	14.91	14.14	14.16	2078291
2010-05-25	13.64	15.08	13.46	15.04	3681523
2010-05-26	15.20	15.70	15.02	15.21	3144298
2010-05-27	15.63	16.02	15.47	16.02	1460067
2010-05-28	16.00	16.14	15.40	15.57	1665929
2010-06-01	15.42	15.54	14.84	14.86	1939399
2010-06-02	15.06	16.17	15.06	16.03	3711374
2010-06-03	16.01	16.15	15.19	15.58	2407410
2010-06-04	15.05	15.38	14.47	14.58	2885548
2010-06-07	14.58	14.67	14.01	14.01	2324553
2010-06-08	14.09	14.66	13.95	14.62	2770773
2010-06-09	14.74	15.37	14.69	14.79	2311326
2010-06-10	15.18	15.58	15.17	15.51	1843303
2010-06-11	15.25	15.93	15.25	15.91	1378621
2010-06-14	15.96	16.40	15.68	15.85	3328853
2010-06-15	16.08	16.18	15.61	16.17	2061740
2010-06-16	16.05	16.49	15.94	16.24	1916957
2010-06-17	16.19	16.23	15.61	15.87	1553825
2010-06-18	15.92	16.06	15.62	15.65	1769279
2010-06-21	15.96	16.23	15.58	15.69	2912797
2010-06-22	15.69	16.09	15.25	15.26	2039750
2010-06-23	15.25	15.56	14.90	15.51	3193865
2010-06-24	15.36	15.39	14.55	14.56	2964422
2010-06-25	14.66	14.79	14.27	14.59	2388451
2010-06-28	14.76	14.77	13.98	14.12	2433445
2010-06-29	13.78	13.96	13.49	13.61	2655947
2010-06-30	13.58	13.83	13.20	13.22	2535258
2010-07-01	13.26	13.66	12.73	12.97	2480389
2010-07-02	13.14	13.14	12.55	12.62	1667134
2010-07-06	12.93	13.07	12.32	12.40	1850418
2010-07-07	12.46	12.91	12.35	12.86	2425885
2010-07-08	13.08	13.29	12.86	13.26	2196334
2010-07-09	13.30	13.77	13.27	13.68	1642622
2010-07-12	13.62	13.62	13.23	13.34	1232862
2010-07-13	13.60	13.80	13.36	13.42	1829405
2010-07-14	13.35	13.43	13.11	13.37	1468836
2010-07-15	13.40	13.42	13.02	13.36	1451476
2010-07-16	13.21	13.26	12.70	12.81	1544015
2010-07-19	12.96	13.11	12.78	12.88	1148963
2010-07-20	12.63	13.54	12.61	13.53	2171344
2010-07-21	13.81	14.04	13.34	13.42	1771809
2010-07-22	13.70	14.02	13.56	13.87	1253230
2010-07-23	13.84	14.29	13.65	14.21	1423645
2010-07-26	14.27	14.64	14.13	14.45	1208695
2010-07-27	14.62	14.70	14.06	14.16	1232209
2010-07-28	14.12	14.47	14.06	14.15	1325923
2010-07-29	14.26	14.59	13.99	14.26	1894849
2010-07-30	14.01	14.46	14.00	14.39	1771471
2010-08-02	14.78	14.97	14.68	14.83	1211062
2010-08-03	14.75	14.87	14.35	14.37	1243105
2010-08-04	14.44	14.61	14.19	14.58	1258884
2010-08-05	14.42	14.75	14.31	14.63	1017990
2010-08-06	14.43	15.00	14.40	14.71	1340947
2010-08-09	14.84	14.99	14.53	14.73	665447
2010-08-10	14.52	14.62	14.21	14.41	1086718
2010-08-11	14.01	14.08	13.56	13.57	1082611
2010-08-12	13.29	13.51	13.23	13.37	1726062
2010-08-13	13.35	13.48	13.01	13.10	2848027
2010-08-16	13.02	13.49	12.93	13.40	1069217
2010-08-17	13.63	13.89	13.50	13.70	816942
2010-08-18	13.66	14.07	13.46	13.92	1096560
2010-08-19	13.82	14.25	13.46	13.52	1282252
2010-08-20	13.43	13.49	13.11	13.39	813741
2010-08-23	13.54	13.62	13.20	13.21	964089
2010-08-24	12.94	13.15	12.86	12.95	1477672
2010-08-25	12.78	12.85	12.59	12.73	2052384
2010-08-26	12.83	13.11	12.38	12.39	2914112
2010-08-27	12.58	13.03	12.12	13.02	2162712
2010-08-30	12.98	13.12	12.80	12.80	1046526
2010-08-31	12.81	13.28	12.75	13.02	1499798
2010-09-01	13.34	13.80	13.34	13.80	1448128
2010-09-02	13.81	13.86	13.48	13.77	1100119
2010-09-03	13.86	14.14	13.82	14.12	1069356
2010-09-07	14.01	14.32	13.94	14.11	1115530
2010-09-08	14.19	14.79	14.19	14.56	1544043
2010-09-09	14.85	14.87	14.30	14.37	1349421
2010-09-10	14.49	14.80	14.35	14.57	1016332
2010-09-13	14.85	15.15	14.76	14.85	1130802
2010-09-14	14.64	14.80	14.48	14.71	1081236
2010-09-15	14.60	14.76	14.31	14.58	1303077
2010-09-16	14.54	14.85	14.38	14.49	1119271
2010-09-17	14.56	14.59	14.10	14.40	1700486
2010-09-20	14.49	14.49	14.19	14.41	1177145
2010-09-21	14.34	14.63	14.20	14.53	1390836
2010-09-22	14.51	14.92	14.33	14.36	1328661
2010-09-23	14.29	14.63	14.19	14.32	1130954
2010-09-24	14.62	14.86	14.50	14.70	925907
2010-09-27	14.69	14.79	14.45	14.50	765790
2010-09-28	14.50	14.68	13.89	14.60	1465269
2010-09-29	14.49	14.68	14.34	14.51	933281
2010-09-30	14.73	14.89	14.36	14.49	1377580
2010-10-01	14.75	14.96	14.71	14.80	923959
2010-10-04	14.78	14.78	14.15	14.24	1166603
2010-10-05	14.45	14.78	14.38	14.69	1130973
2010-10-06	14.71	15.01	14.69	14.86	1618659
2010-10-07	14.93	15.00	14.16	14.39	1317995
2010-10-08	14.43	15.01	14.43	14.93	932011
2010-10-11	14.96	15.16	14.78	14.82	544538
2010-10-12	14.74	14.83	14.45	14.76	887938
2010-10-13	15.05	15.11	14.64	14.71	978629
2010-10-14	14.69	14.80	14.36	14.50	1281620
2010-10-15	14.65	14.73	13.99	14.24	1438193
2010-10-18	14.30	14.83	14.10	14.77	1271841
2010-10-19	14.47	14.83	14.33	14.42	1748630
2010-10-20	14.42	14.80	14.36	14.71	1064459
2010-10-21	14.78	14.80	14.14	14.39	1336564
2010-10-22	14.45	14.50	14.24	14.32	572950
2010-10-25	14.48	14.70	14.30	14.54	999968
2010-10-26	14.30	14.33	14.02	14.04	1740154
2010-10-27	13.90	13.94	13.44	13.73	2591079
2010-10-28	13.87	14.09	13.62	13.65	1205166
2010-10-29	13.51	14.06	13.38	13.88	1614727
2010-11-01	13.94	14.17	13.70	13.88	1689849
2010-11-02	14.11	14.19	13.96	14.17	1076534
2010-11-03	14.20	14.21	13.70	14.05	1560607
2010-11-04	14.24	14.63	14.12	14.59	1295326
2010-11-05	14.59	14.78	14.42	14.56	1416857
2010-11-08	14.48	14.74	14.48	14.70	1048279
2010-11-09	14.77	14.81	14.01	14.08	1693103
2010-11-10	14.12	14.37	13.90	14.35	1640200
2010-11-11	14.14	14.50	14.10	14.44	1445677
2010-11-12	14.25	14.34	14.01	14.20	1846600
2010-11-15	14.25	14.48	14.15	14.18	1536840
2010-11-16	14.00	14.18	13.84	14.16	2401989
2010-11-17	14.15	14.25	13.92	14.18	1719935
2010-11-18	14.49	14.67	14.17	14.20	1255272
2010-11-19	14.10	14.62	14.00	14.60	1376041
2010-11-22	14.58	14.82	14.25	14.80	1802629
2010-11-23	14.63	15.61	14.54	15.37	3676903
2010-11-24	15.53	15.64	15.04	15.28	1575032
2010-11-26	15.13	15.63	15.04	15.39	774977
2010-11-29	15.31	15.61	14.91	15.52	1965716
2010-11-30	15.28	15.88	15.11	15.37	2315567
2010-12-01	15.75	16.07	15.68	15.97	1539805
2010-12-02	15.99	16.83	15.99	16.62	5001664
2010-12-03	16.60	16.80	16.50	16.65	1227990
2010-12-06	16.67	16.86	16.61	16.73	1005741
2010-12-07	16.96	17.04	16.62	16.72	1764949
2010-12-08	16.71	17.05	16.51	16.53	1124669
2010-12-09	16.73	16.98	16.68	16.91	1353911
2010-12-10	16.87	17.11	16.63	16.95	1039380
2010-12-13	17.16	17.33	17.02	17.09	1253952
2010-12-14	17.10	17.33	16.96	17.13	738384
2010-12-15	17.06	17.27	16.84	16.94	1058144
2010-12-16	16.92	17.38	16.81	17.36	1352053
2010-12-17	17.36	17.62	17.32	17.53	1595225
2010-12-20	17.68	17.71	17.17	17.20	1735239
2010-12-21	17.08	17.70	16.70	17.54	2773818
2010-12-22	17.53	17.57	16.82	16.86	2225185
2010-12-23	16.86	17.05	16.77	16.94	1336837
2010-12-27	16.84	16.86	16.40	16.59	1065786
2010-12-28	16.66	16.67	16.27	16.41	812988
2010-12-29	16.43	16.55	16.32	16.32	997784
2010-12-30	16.19	16.72	16.19	16.70	1037196
2010-12-31	16.66	16.93	16.53	16.59	1020908
2011-01-03	16.80	17.12	16.69	16.87	1078325
2011-01-04	17.09	17.16	16.59	16.98	1362062
2011-01-05	16.83	17.14	16.65	16.88	1405769
2011-01-06	16.92	17.16	16.80	17.07	1156974
2011-01-07	17.28	17.62	16.94	16.97	1752432
2011-01-10	16.91	17.13	16.69	16.96	1095671
2011-01-11	17.04	17.15	16.89	17.13	1055498
2011-01-12	17.25	17.26	16.87	17.16	1224575
2011-01-13	17.18	17.22	16.75	16.84	1163592
2011-01-14	16.86	17.03	16.62	16.83	958189
2011-01-18	16.95	17.01	16.70	17.01	1076899
2011-01-19	16.97	17.05	16.38	16.41	1237726
2011-01-20	16.30	16.40	15.88	16.21	1414379
2011-01-21	16.36	16.36	15.93	16.01	1035485
2011-01-24	16.01	16.85	16.01	16.67	1594498
2011-01-25	16.62	16.77	16.32	16.73	1340795
2011-01-26	16.83	17.31	16.83	17.31	1419120
2011-01-27	17.33	17.33	16.80	17.15	1208279
2011-01-28	17.12	17.29	16.49	16.51	1166570
2011-01-31	16.64	17.02	16.62	16.72	1080510
2011-02-01	16.90	17.09	16.55	16.73	2074986
2011-02-02	16.72	17.14	16.61	16.91	1073057
2011-02-03	16.93	17.18	16.64	17.17	1055346
2011-02-04	17.21	17.24	16.70	16.83	931638
2011-02-07	16.88	17.09	16.82	16.96	675180
2011-02-08	17.03	17.20	16.80	17.20	993662
2011-02-09	17.13	17.32	16.61	16.78	1101835
2011-02-10	16.69	17.14	16.64	16.76	950860
2011-02-11	16.68	16.84	16.40	16.76	1154515
2011-02-14	16.82	17.26	16.81	17.12	1152896
2011-02-15	17.16	17.69	17.16	17.49	1698200
2011-02-16	17.57	17.95	17.57	17.81	1198565
2011-02-17	17.83	18.20	17.73	18.09	1433549
2011-02-18	18.05	18.20	17.39	17.48	1373883
2011-02-22	17.27	17.61	16.89	16.90	1449688
2011-02-23	16.95	17.16	16.19	16.38	1776601
2011-02-24	16.45	16.97	16.21	16.54	1427265
2011-02-25	16.70	16.75	16.28	16.58	1269580
2011-02-28	16.70	16.93	16.52	16.67	944270
2011-03-01	16.78	16.83	15.89	15.90	1814561
2011-03-02	15.92	16.39	15.83	16.17	935101
2011-03-03	16.41	16.58	16.32	16.45	792620
2011-03-04	16.40	16.55	16.06	16.27	961788
2011-03-07	16.29	16.35	15.45	15.66	1714062
2011-03-08	15.75	16.02	15.40	15.76	1687670
2011-03-09	15.75	15.86	15.36	15.80	1677354
2011-03-10	15.55	15.77	15.35	15.46	1344116
2011-03-11	15.44	16.13	15.40	15.90	1357803
2011-03-14	15.84	16.15	15.69	15.88	1253144
2011-03-15	15.34	16.00	15.19	15.86	1373994
2011-03-16	15.85	16.11	15.35	15.45	1829454
2011-03-17	15.78	16.03	15.64	15.76	977811
2011-03-18	15.99	15.99	15.56	15.74	3081079
2011-03-21	16.04	16.19	15.89	16.06	1205789
2011-03-22	15.81	16.25	15.58	15.69	2232912
2011-03-23	15.60	16.07	15.42	15.81	1750346
2011-03-24	15.91	16.25	15.75	16.14	1404756
2011-03-25	16.17	16.70	16.15	16.53	1826798
2011-03-28	16.58	16.95	16.47	16.81	1961047
2011-03-29	16.83	17.14	16.72	17.09	1566452
2011-03-30	17.17	17.34	16.79	17.29	1993530
2011-03-31	17.29	17.42	17.13	17.27	1778711
2011-04-01	17.22	17.56	17.14	17.41	1265031
2011-04-04	17.48	17.67	17.43	17.55	968208
2011-04-05	17.49	17.81	17.34	17.68	1351326
2011-04-06	17.82	17.84	17.32	17.39	1238991
2011-04-07	17.40	17.66	17.29	17.35	752558
2011-04-08	17.57	17.62	16.87	16.98	828382
2011-04-11	17.04	17.09	16.34	16.48	1204204
2011-04-12	16.30	16.66	16.23	16.42	1211453
2011-04-13	16.59	16.64	16.00	16.20	1168433
2011-04-14	16.11	16.33	16.03	16.11	1325740
2011-04-15	16.18	16.28	16.00	16.27	866478
2011-04-18	16.07	16.09	15.68	15.98	1238110
2011-04-19	16.09	16.24	15.89	16.16	1008896
2011-04-20	16.51	16.51	16.25	16.43	804357
2011-04-21	16.52	16.52	16.38	16.47	555103
2011-04-25	16.47	16.57	16.24	16.27	641816
2011-04-26	16.38	16.70	16.23	16.66	653845
2011-04-27	16.67	16.78	16.28	16.74	922986
2011-04-28	16.68	17.00	16.50	16.71	1118811
2011-04-29	16.76	16.85	16.58	16.76	608009
2011-05-02	16.78	16.81	16.40	16.45	524456
2011-05-03	16.36	16.50	16.03	16.20	913095
2011-05-04	16.21	16.24	15.83	15.85	669111
2011-05-05	15.69	16.05	15.53	15.60	734854
2011-05-06	15.87	16.03	15.55	15.69	775045
2011-05-09	15.70	16.03	15.61	15.92	598154
2011-05-10	16.00	16.25	15.77	16.17	729160
2011-05-11	16.07	16.13	15.50	15.67	1011380
2011-05-12	15.63	16.03	15.55	15.80	829577
2011-05-13	15.84	15.92	15.36	15.41	684677
2011-05-16	15.36	15.85	15.20	15.44	656733
2011-05-17	15.38	15.60	15.20	15.33	1003208
2011-05-18	15.40	15.42	15.16	15.20	1916571
2011-05-19	15.25	15.29	14.70	15.03	2045336
2011-05-20	15.04	15.04	14.74	14.86	766121
2011-05-23	14.67	14.78	14.56	14.63	763718
2011-05-24	14.76	15.05	14.68	14.77	1790096
2011-05-25	14.74	15.11	14.67	14.90	2102157
2011-05-26	14.84	14.98	14.70	14.84	995107
2011-05-27	14.97	15.08	14.70	14.87	1090511
2011-05-31	15.07	15.14	14.64	14.89	1752812
2011-06-01	14.88	14.92	14.40	14.44	1252848
2011-06-02	14.48	14.83	14.41	14.50	976378
2011-06-03	14.26	14.50	14.19	14.21	796136
2011-06-06	14.21	14.34	14.07	14.07	904523
2011-06-07	14.19	14.31	14.07	14.11	600917
2011-06-08	14.01	14.26	13.89	13.90	735109
2011-06-09	13.89	14.07	13.82	13.90	853951
2011-06-10	13.86	14.15	13.75	13.93	1571497
2011-06-13	13.92	14.05	13.39	13.55	1218523
2011-06-14	13.75	13.92	13.70	13.92	1441820
2011-06-15	13.70	14.01	13.53	13.65	1341890
2011-06-16	13.53	13.57	13.20	13.51	2250590
2011-06-17	13.68	13.80	13.42	13.49	1950688
2011-06-20	13.47	13.69	13.39	13.64	1722937
2011-06-21	15.00	15.02	14.19	14.29	2925757
2011-06-22	14.25	14.48	14.09	14.25	1660888
2011-06-23	14.04	14.31	13.77	14.29	1481488
2011-06-24	14.29	14.51	13.93	13.99	1199237
2011-06-27	13.94	14.00	13.80	13.90	710229
2011-06-28	14.00	14.17	13.95	14.12	1051827
2011-06-29	14.13	14.45	14.07	14.28	1170009
2011-06-30	14.34	14.50	14.27	14.35	1175240
2011-07-01	14.32	14.56	14.20	14.51	1149830
2011-07-05	14.51	14.51	14.14	14.29	925863
2011-07-06	14.30	14.33	14.12	14.23	656251
2011-07-07	14.44	14.46	14.21	14.36	994844
2011-07-08	14.13	14.32	14.02	14.31	1075911
2011-07-11	14.10	14.16	13.75	13.84	950831
2011-07-12	13.86	14.02	13.82	13.88	982930
2011-07-13	13.92	14.22	13.75	13.85	1061796
2011-07-14	13.93	13.99	13.43	13.56	1067087
2011-07-15	13.62	13.71	13.37	13.70	908476
2011-07-18	13.71	13.82	13.60	13.71	1390750
2011-07-19	13.87	14.42	13.86	14.41	1911842
2011-07-20	14.41	14.55	14.41	14.48	1427546
2011-07-21	14.60	14.80	14.52	14.72	2591568
2011-07-22	14.63	14.81	14.56	14.74	2747984
2011-07-25	14.60	14.74	14.45	14.70	1241118
2011-07-26	14.64	14.79	14.36	14.59	3068565
2011-07-27	14.45	14.67	14.24	14.34	1981007
2011-07-28	14.32	14.49	14.21	14.30	1391833
2011-07-29	15.04	15.04	14.30	14.51	2873181
2011-08-01	14.75	14.87	14.11	14.24	1840940
2011-08-02	14.16	14.42	13.69	13.69	1399776
2011-08-03	13.75	13.75	13.25	13.61	1247019
2011-08-04	13.38	13.40	12.69	12.70	2407052
2011-08-05	12.91	13.11	12.10	12.31	2947228
2011-08-08	11.86	12.03	10.89	10.89	2490203
2011-08-09	11.23	11.32	10.58	11.32	3372104
2011-08-10	11.04	11.13	10.75	10.76	4017332
2011-08-11	10.82	11.45	10.65	11.30	3171967
2011-08-12	11.44	11.60	11.19	11.40	1554932
2011-08-15	11.60	12.06	11.48	12.04	1797578
2011-08-16	11.80	12.08	11.71	11.74	1356279
2011-08-17	11.86	12.06	11.67	11.76	1054068
2011-08-18	11.29	11.41	10.89	10.95	2109073
2011-08-19	10.78	11.18	10.75	10.77	1777861
2011-08-22	11.07	11.10	10.68	10.72	1221534
2011-08-23	10.81	10.97	10.69	10.92	1885248
2011-08-24	10.93	11.00	10.76	10.98	1419218
2011-08-25	11.08	11.17	10.67	10.77	1010898
2011-08-26	10.71	11.15	10.51	11.10	923905
2011-08-29	11.25	11.76	11.21	11.75	1063628
2011-08-30	11.70	11.87	11.51	11.81	749526
2011-08-31	11.95	12.10	11.62	11.75	982117
2011-09-01	11.73	11.98	11.43	11.45	1113437
2011-09-02	11.22	11.31	10.83	10.96	965518
2011-09-06	10.58	10.77	10.39	10.63	1283528
2011-09-07	10.87	11.45	10.85	11.44	1143385
2011-09-08	11.33	11.45	11.04	11.09	846413
2011-09-09	10.90	11.05	10.63	10.80	1431765
2011-09-12	10.59	10.87	10.33	10.65	955706
2011-09-13	10.69	11.29	10.62	11.22	1856720
2011-09-14	11.31	11.68	11.00	11.49	1787464
2011-09-15	11.60	11.89	11.43	11.84	1433884
2011-09-16	11.80	11.89	11.39	11.50	1493097
2011-09-19	11.32	11.32	10.83	11.12	1147918
2011-09-20	11.15	11.27	10.90	10.91	1066993
2011-09-21	10.87	10.98	10.44	10.46	1273641
2011-09-22	10.07	10.29	9.76	9.91	2522581
2011-09-23	9.92	10.23	9.83	10.12	1212167
2011-09-26	10.22	10.25	9.86	10.15	1520172
2011-09-27	10.45	10.86	10.33	10.51	1849979
2011-09-28	10.52	10.56	9.53	9.61	2842098
2011-09-29	9.85	9.97	9.54	9.87	2151042
2011-09-30	9.70	9.81	9.40	9.51	1941375
2011-10-03	9.40	9.67	8.67	8.69	2545008
2011-10-04	8.67	9.45	8.64	9.41	2346713
2011-10-05	9.45	10.13	9.32	10.09	2822592
2011-10-06	10.00	10.17	9.84	10.00	1879521
2011-10-07	10.19	10.19	9.51	9.72	1520627
2011-10-10	10.04	10.25	9.97	10.23	1972668
2011-10-11	10.20	10.69	10.09	10.61	1805623
2011-10-12	10.76	11.34	10.76	10.98	1787057
2011-10-13	10.95	11.03	10.48	10.95	1465948
2011-10-14	10.97	11.13	10.83	11.10	1294001
2011-10-17	11.04	11.12	10.45	10.50	1723770
2011-10-18	10.47	11.16	10.32	11.08	1983672
2011-10-19	11.12	11.12	10.64	10.72	1317685
2011-10-20	11.01	11.31	10.56	11.22	2300046
2011-10-21	11.35	11.57	11.18	11.56	1077469
2011-10-24	12.07	12.15	11.81	12.13	1325571
2011-10-25	12.08	12.14	11.47	11.52	1313932
2011-10-26	11.79	12.01	11.38	11.91	1108845
2011-10-27	12.38	13.03	12.27	12.58	2457498
2011-10-28	12.58	13.31	12.28	13.28	1656991
2011-10-31	12.93	12.93	12.41	12.43	1844209
2011-11-01	11.96	12.39	11.81	12.11	2251185
2011-11-02	12.41	12.62	12.16	12.60	1520519
2011-11-03	12.82	13.07	12.35	12.91	1436938
2011-11-04	12.76	13.23	12.53	13.09	1057110
2011-11-07	13.22	13.55	12.88	13.37	1588422
2011-11-08	13.55	13.66	13.19	13.44	1520797
2011-11-09	12.97	13.13	12.42	12.59	1619240
2011-11-10	12.85	12.87	12.47	12.67	1118452
2011-11-11	12.94	13.41	12.81	13.19	906242
2011-11-14	13.16	13.28	12.91	13.05	885865
2011-11-15	13.08	13.61	13.04	13.47	1290769
2011-11-16	13.34	13.62	13.11	13.13	1151263
2011-11-17	13.03	13.35	12.55	12.66	1668564
2011-11-18	12.82	12.93	12.50	12.73	945504
2011-11-21	12.35	12.50	12.11	12.41	1266805
2011-11-22	12.44	12.44	12.01	12.19	1201122
2011-11-23	11.99	12.02	11.59	11.60	1071552
2011-11-25	11.56	11.82	11.44	11.45	410953
2011-11-28	14.01	14.26	13.64	14.17	12000513
2011-11-29	14.14	14.33	13.98	13.99	4330432
2011-11-30	14.40	14.50	13.89	13.98	4868295
2011-12-01	14.02	14.08	13.70	13.90	2252570
2011-12-02	14.16	14.31	13.77	13.99	3158061
2011-12-05	14.18	14.27	13.95	14.09	3093231
2011-12-06	14.21	14.76	14.09	14.69	4506959
2011-12-07	14.62	14.62	14.25	14.42	3085325
2011-12-08	14.27	14.40	14.01	14.10	2525435
2011-12-09	14.25	14.42	14.06	14.33	1806012
2011-12-12	14.17	14.28	14.00	14.25	1484834
2011-12-13	14.37	14.40	13.79	13.96	2609935
2011-12-14	13.82	14.15	13.82	13.85	2214181
2011-12-15	13.98	14.02	13.73	13.87	1484226
2011-12-16	13.97	14.15	13.81	14.04	3833740
2011-12-19	14.13	14.20	13.79	13.84	1567650
2011-12-20	14.03	14.18	13.95	13.99	1542937
2011-12-21	14.07	14.08	13.74	14.01	1059450
2011-12-22	14.10	14.30	13.95	14.18	1082758
2011-12-23	14.35	14.35	14.10	14.16	364956
2011-12-27	14.08	14.09	13.81	13.82	671218
2011-12-28	13.92	13.96	13.59	13.72	1215922
2011-12-29	13.76	13.87	13.66	13.80	744645
2011-12-30	13.74	14.00	13.67	13.83	700329
2012-01-03	13.99	14.28	13.88	13.91	1901651
2012-01-04	13.83	14.51	13.77	14.45	2611628
2012-01-05	14.32	14.64	13.90	14.42	1889307
2012-01-06	14.50	15.67	14.09	14.99	5246793
2012-01-09	16.48	16.48	14.59	14.63	1223458
2012-01-10	14.94	15.01	14.60	14.76	1195431
2012-01-11	14.01	14.45	13.79	13.88	3711147
2012-01-12	13.70	13.90	13.35	13.50	2803945
2012-01-13	13.32	13.41	13.02	13.22	1601816
2012-01-17	13.23	13.41	13.04	13.26	1416453
2012-01-18	13.12	13.47	12.73	12.94	3488529
2012-01-19	13.07	13.16	12.64	12.69	3685779
2012-01-20	12.84	13.08	12.64	12.66	2249919
2012-01-23	12.70	13.01	12.66	12.79	1181870
2012-01-24	12.63	13.19	12.57	13.17	1347804
2012-01-25	13.12	13.89	13.12	13.82	1572142
2012-01-26	13.99	14.42	13.96	14.16	2404275
2012-01-27	14.10	14.27	14.03	14.18	1354582
2012-01-30	14.04	14.50	13.95	14.40	1157726
2012-01-31	14.55	14.81	14.03	14.34	1431947
2012-02-01	14.50	14.60	14.30	14.37	1281229
2012-02-02	14.44	14.73	14.27	14.35	840633
2012-02-03	14.59	14.73	14.53	14.68	1059927
2012-02-06	14.63	14.64	14.35	14.45	667853
2012-02-07	14.49	14.82	14.42	14.72	1240017
2012-02-08	14.73	14.92	14.55	14.59	1178575
2012-02-09	14.64	14.73	14.26	14.68	1575874
2012-02-10	14.44	14.44	14.04	14.13	1376422
2012-02-13	14.30	14.39	13.96	13.97	1184725
2012-02-14	13.90	13.99	13.55	13.67	1033860
2012-02-15	13.79	13.83	13.38	13.43	988348
2012-02-16	13.43	13.58	13.32	13.55	1295600
2012-02-17	13.64	13.72	13.39	13.45	677866
2012-02-21	13.55	13.89	13.39	13.62	890128
2012-02-22	13.66	13.78	13.33	13.48	819706
2012-02-23	13.51	13.72	13.12	13.68	920201
2012-02-24	13.65	13.82	13.42	13.62	608140
2012-02-27	13.49	13.71	13.30	13.67	892537
2012-02-28	13.67	13.72	13.43	13.54	618058
2012-02-29	13.55	13.73	13.23	13.29	1162224
2012-03-01	13.46	13.65	13.33	13.52	1186122
2012-03-02	13.55	13.84	13.45	13.64	1056006
2012-03-05	13.64	13.64	13.26	13.45	1164527
2012-03-06	13.23	13.37	13.04	13.32	1383870
2012-03-07	13.34	13.40	13.00	13.27	1188967
2012-03-08	13.40	13.61	13.19	13.25	772991
2012-03-09	13.21	13.77	13.21	13.44	887342
2012-03-12	13.44	13.85	13.44	13.75	1312604
2012-03-13	13.88	14.27	13.76	14.24	1555101
2012-03-14	14.26	14.46	14.06	14.26	1571351
2012-03-15	14.32	14.45	14.09	14.19	1147592
2012-03-16	14.20	14.35	14.00	14.08	1541566
2012-03-19	14.11	14.70	14.07	14.45	1248862
2012-03-20	14.33	14.50	14.22	14.45	962848
2012-03-21	14.49	14.49	14.17	14.25	826523
2012-03-22	14.10	14.15	13.58	13.74	901550
2012-03-23	13.79	14.10	13.66	14.07	924725
2012-03-26	14.24	14.60	14.12	14.60	1579658
2012-03-27	14.63	14.80	14.31	14.40	1689038
2012-03-28	14.68	15.25	14.09	14.39	2919292
2012-03-29	14.33	14.81	14.03	14.57	1801989
2012-03-30	14.74	14.87	14.71	14.82	1731348
2012-04-02	14.94	15.40	14.82	15.30	1657788
2012-04-03	15.34	15.35	14.68	14.87	1703573
2012-04-04	14.70	14.76	14.47	14.59	1197652
2012-04-05	14.59	14.91	14.40	14.55	1253577
2012-04-09	14.23	14.54	14.12	14.53	1497145
2012-04-10	14.54	14.70	14.10	14.11	1700902
2012-04-11	14.35	14.58	14.23	14.27	941453
2012-04-12	14.25	15.12	14.25	15.05	1210121
2012-04-13	15.00	15.03	14.44	14.47	1220299
2012-04-16	14.57	14.89	14.45	14.61	812532
2012-04-17	14.70	15.11	14.69	14.89	2531409
2012-04-18	14.78	14.94	14.71	14.83	949259
2012-04-19	14.81	14.96	14.40	14.43	1105839
2012-04-20	14.50	14.71	14.14	14.17	1031283
2012-04-23	14.01	14.02	13.58	13.94	1176317
2012-04-24	13.99	14.36	13.87	14.33	934011
2012-04-25	14.53	14.68	14.35	14.57	926696
2012-04-26	14.54	14.70	14.45	14.68	612955
2012-04-27	14.78	14.78	14.43	14.69	717127
2012-04-30	14.68	14.80	14.47	14.78	775797
2012-05-01	14.75	15.18	14.71	14.86	982244
2012-05-02	14.82	15.07	14.68	14.99	1350772
2012-05-03	14.98	15.10	14.64	14.79	896932
2012-05-04	14.69	14.69	14.08	14.13	742875
2012-05-07	14.11	14.19	13.91	14.04	659999
2012-05-08	13.83	13.85	13.21	13.36	1892712
2012-05-09	13.13	13.59	13.02	13.31	1500104
2012-05-10	13.48	13.62	13.20	13.27	1332904
2012-05-11	13.15	13.58	13.10	13.33	715978
2012-05-14	13.11	13.31	13.02	13.25	928564
2012-05-15	13.29	13.38	12.91	13.00	1145161
2012-05-16	13.09	13.32	12.75	12.77	1040569
2012-05-17	12.80	12.95	12.45	12.49	983641
2012-05-18	12.57	12.69	12.12	12.16	1363708
2012-05-21	12.16	12.38	12.16	12.30	1457172
2012-05-22	12.37	12.45	12.02	12.12	1433652
2012-05-23	12.01	12.15	11.50	12.10	1628118
2012-05-24	12.16	12.16	11.85	12.06	736598
2012-05-25	12.07	12.13	11.93	11.97	461728
2012-05-29	12.15	12.54	12.15	12.51	876534
2012-05-30	12.30	12.34	12.03	12.04	751321
2012-05-31	12.04	12.09	11.59	11.68	1785924
2012-06-01	11.44	11.70	11.30	11.62	1163201
2012-06-04	11.61	11.71	11.33	11.59	1390204
2012-06-05	11.53	11.78	11.44	11.47	805316
2012-06-06	11.61	12.00	11.61	11.94	1204502
2012-06-07	12.19	12.55	12.11	12.12	1978731
2012-06-08	12.00	12.08	11.81	11.90	839274
2012-06-11	12.12	12.32	11.63	11.63	983369
2012-06-12	11.73	11.76	11.51	11.72	1000225
2012-06-13	11.62	11.88	11.49	11.65	1035908
2012-06-14	11.66	11.96	11.53	11.91	946868
2012-06-15	11.93	12.09	11.77	12.05	1250271
2012-06-18	11.90	11.90	11.69	11.79	820570
2012-06-19	11.84	12.32	11.76	12.21	809822
2012-06-20	12.23	12.39	12.07	12.28	955869
2012-06-21	12.29	12.29	11.70	11.70	948558
2012-06-22	11.78	11.87	11.66	11.84	854474
2012-06-25	11.60	11.69	11.44	11.52	914884
2012-06-26	11.59	11.91	11.45	11.88	1361558
2012-06-27	11.87	12.17	11.55	11.91	1687762
2012-06-28	11.81	12.27	11.71	12.27	1387317
2012-06-29	12.56	12.75	12.37	12.64	1495362
2012-07-02	12.59	12.84	12.51	12.79	1189344
2012-07-03	12.89	13.28	12.81	13.18	1269380
2012-07-05	13.20	13.44	13.11	13.33	1256759
2012-07-06	13.21	13.38	13.01	13.28	907296
2012-07-09	13.20	13.20	12.90	13.00	942306
2012-07-10	13.13	13.29	12.41	12.59	1401389
2012-07-11	12.60	12.82	12.57	12.64	670855
2012-07-12	12.49	12.84	12.24	12.71	1076059
2012-07-13	12.74	12.99	12.73	12.94	578981
2012-07-16	12.91	12.91	12.52	12.60	969891
2012-07-17	12.63	12.85	12.39	12.83	880149
2012-07-18	12.76	12.98	12.63	12.79	943784
2012-07-19	12.84	12.96	12.75	12.87	621005
2012-07-20	12.75	12.80	12.61	12.70	745986
2012-07-23	12.40	12.48	12.13	12.22	999360
2012-07-24	12.23	12.35	11.92	12.02	997346
2012-07-25	12.11	12.17	11.78	11.81	916015
2012-07-26	12.02	12.12	11.82	12.05	860710
2012-07-27	12.16	12.70	12.11	12.59	925891
2012-07-30	12.60	12.68	12.43	12.64	562827
2012-07-31	12.69	12.96	12.62	12.89	1236999
2012-08-01	12.88	12.98	12.57	12.73	932807
2012-08-02	12.60	12.93	12.20	12.40	999329
2012-08-03	12.76	13.17	12.68	12.85	696742
2012-08-06	12.90	13.36	12.87	13.17	557477
2012-08-07	13.26	13.57	13.16	13.37	762167
2012-08-08	13.27	13.60	13.20	13.44	676331
2012-08-09	13.44	13.83	12.96	13.69	625420
2012-08-10	13.57	13.71	13.45	13.66	643982
2012-08-13	13.65	13.70	13.23	13.41	561265
2012-08-14	13.46	13.59	13.12	13.19	594961
2012-08-15	13.15	13.29	13.05	13.27	617600
2012-08-16	13.31	13.85	13.30	13.60	889562
2012-08-17	13.64	13.85	13.57	13.79	1295513
2012-08-20	13.73	13.94	13.61	13.78	557964
2012-08-21	13.91	14.09	13.55	13.57	778705
2012-08-22	13.51	13.59	13.31	13.39	880061
2012-08-23	13.30	13.33	13.14	13.17	764569
2012-08-24	13.14	13.28	12.91	13.15	958258
2012-08-27	13.17	13.18	12.81	12.83	703023
2012-08-28	12.87	13.21	12.83	13.17	696070
2012-08-29	13.19	13.30	12.85	12.92	431233
2012-08-30	12.83	12.87	12.59	12.73	402076
2012-08-31	12.87	12.94	12.71	12.74	787552
2012-09-04	12.77	12.91	12.63	12.91	712803
2012-09-05	12.88	13.00	12.75	12.81	730618
2012-09-06	13.02	13.34	13.01	13.29	830120
2012-09-07	13.39	13.84	13.39	13.81	876218
2012-09-10	13.84	14.12	13.76	13.88	593187
2012-09-11	13.95	14.34	13.85	14.21	800145
2012-09-12	14.30	14.39	14.15	14.30	832080
2012-09-13	14.28	14.75	14.10	14.71	1084328
2012-09-14	14.70	15.10	14.59	14.96	1489493
2012-09-17	14.85	14.88	14.54	14.63	1042537
2012-09-18	14.55	14.73	14.30	14.48	1228826
2012-09-19	14.57	14.61	14.28	14.42	650808
2012-09-20	14.22	14.26	13.99	14.09	1097312
2012-09-21	14.06	14.12	13.73	13.75	2685092
2012-09-24	13.54	13.55	13.21	13.45	1239733
2012-09-25	13.52	13.62	13.15	13.15	1269409
2012-09-26	13.11	13.43	12.87	13.20	1103359
2012-09-27	13.32	13.49	13.13	13.34	795207
2012-09-28	13.27	13.38	13.13	13.20	889690
2012-10-01	13.32	13.37	13.14	13.19	1049164
2012-10-02	13.31	13.47	13.10	13.18	607358
2012-10-03	13.18	13.30	13.02	13.16	681382
2012-10-04	13.25	13.73	13.17	13.69	985976
2012-10-05	13.84	13.94	13.47	13.53	708715
2012-10-08	13.39	13.71	13.35	13.69	681964
2012-10-09	13.71	13.95	13.57	13.79	849562
2012-10-10	13.81	13.81	13.47	13.57	691502
2012-10-11	13.73	13.89	13.58	13.77	502507
2012-10-12	13.72	13.77	13.31	13.38	628253
2012-10-15	13.36	13.66	13.20	13.65	640663
2012-10-16	13.73	14.09	13.73	14.03	610754
2012-10-17	14.12	14.30	13.87	14.13	913068
2012-10-18	14.05	14.40	13.95	14.36	646607
2012-10-19	14.32	14.36	14.03	14.18	643950
2012-10-22	14.16	14.36	14.08	14.34	689143
2012-10-23	14.09	14.13	13.73	14.12	806582
2012-10-24	14.13	14.18	13.49	13.80	1840064
2012-10-25	13.86	13.88	13.45	13.80	760917
2012-10-26	13.81	13.98	13.65	13.75	578306
2012-10-31	13.80	13.97	13.66	13.76	1105049
2012-11-01	13.82	14.96	13.80	14.96	1490099
2012-11-02	15.06	15.06	14.31	14.36	1115871
2012-11-05	14.26	14.52	14.16	14.40	725127
2012-11-06	14.52	14.78	14.42	14.70	1311013
2012-11-07	14.25	14.49	13.73	13.82	1413404
2012-11-08	13.75	13.85	13.40	13.64	946904
2012-11-09	13.53	13.93	13.50	13.68	783807
2012-11-12	13.72	13.75	13.48	13.59	535181
2012-11-13	13.39	13.61	13.33	13.40	858559
2012-11-14	13.45	13.57	13.17	13.19	904033
2012-11-15	13.14	13.50	13.00	13.23	827459
2012-11-16	13.20	13.35	12.91	13.26	807686
2012-11-19	13.52	13.65	13.23	13.30	962274
2012-11-20	13.25	13.39	13.20	13.32	641420
2012-11-21	13.38	13.40	13.11	13.35	598901
2012-11-23	13.49	13.54	13.36	13.42	505607
2012-11-26	13.34	13.58	13.31	13.43	891095
2012-11-27	13.40	13.52	13.25	13.28	932982
2012-11-28	13.19	13.44	13.07	13.43	1051383
2012-11-29	13.60	13.74	13.52	13.68	498579
2012-11-30	13.67	13.77	13.48	13.55	744565
2012-12-03	13.69	13.69	13.20	13.24	682485
2012-12-04	13.23	13.53	13.15	13.43	545956
2012-12-05	13.47	13.73	13.39	13.64	745669
2012-12-06	13.61	13.67	13.25	13.45	807016
2012-12-07	13.48	13.52	13.35	13.48	424845
2012-12-10	13.49	13.77	13.46	13.68	634739
2012-12-11	13.75	13.98	13.68	13.94	580929
2012-12-12	13.97	14.09	13.80	13.90	988475
2012-12-13	13.87	14.11	13.71	13.84	672991
2012-12-14	13.81	14.41	13.81	14.41	1071202
2012-12-17	14.38	14.41	14.15	14.35	1262125
2012-12-18	14.37	15.00	14.35	15.00	1223764
2012-12-19	15.00	15.02	14.83	14.91	1043490
2012-12-20	14.88	15.08	14.78	15.00	943532
2012-12-21	14.66	14.96	14.66	14.96	1682770
2012-12-24	14.90	15.00	14.83	15.00	288508
2012-12-26	15.04	15.13	14.89	14.97	754897
2012-12-27	15.00	15.07	14.61	14.86	575010
2012-12-28	14.75	14.80	14.40	14.41	625887
2012-12-31	14.37	14.92	14.35	14.86	784376
2013-01-02	15.21	15.78	15.21	15.57	1925922
2013-01-03	15.57	15.62	15.18	15.28	1295471
2013-01-04	15.36	15.58	15.23	15.54	1845161
2013-01-07	15.81	16.32	15.80	16.02	3532871
2013-01-08	16.01	16.03	15.27	15.28	2069343
2013-01-09	15.41	15.51	15.23	15.36	1556172
2013-01-10	15.52	15.57	15.35	15.39	1669226
2013-01-11	15.34	15.43	15.20	15.42	966449
2013-01-14	15.85	16.01	15.51	15.69	2057316
2013-01-15	15.62	15.68	15.39	15.58	1331837
2013-01-16	15.48	15.49	15.21	15.30	1304366
2013-01-17	15.32	15.79	15.26	15.74	2919868
2013-01-18	15.79	15.96	15.65	15.92	3249481
2013-01-22	15.97	16.50	15.95	16.46	1671622
2013-01-23	16.42	16.73	16.36	16.62	2459715
2013-01-24	16.66	16.81	16.45	16.54	1563812
2013-01-25	16.68	16.68	16.37	16.57	821678
2013-01-28	16.50	16.52	16.10	16.30	934604
2013-01-29	16.35	16.60	16.30	16.54	887860
2013-01-30	16.51	16.73	16.43	16.61	1975873
2013-01-31	16.55	16.77	16.55	16.65	1163309
2013-02-01	16.84	17.00	16.72	16.92	1193008
2013-02-04	16.76	16.84	16.45	16.53	1208050
2013-02-05	16.63	16.73	16.57	16.64	879590
2013-02-06	16.65	16.99	16.61	16.98	1040575
2013-02-07	17.00	17.07	16.62	16.82	804988
2013-02-08	16.87	17.04	16.83	17.01	622376
2013-02-11	16.96	17.01	16.81	17.01	635189
2013-02-12	16.97	17.30	16.89	17.23	801349
2013-02-13	17.18	17.29	17.00	17.12	836514
2013-02-14	17.07	17.44	17.04	17.41	794687
2013-02-15	17.28	17.34	17.09	17.26	658345
2013-02-19	17.34	17.47	17.08	17.13	1362385
2013-02-20	17.05	17.11	16.49	16.58	1433762
2013-02-21	16.50	16.55	16.11	16.28	1322857
2013-02-22	16.41	16.52	16.31	16.52	498471
2013-02-25	16.54	16.58	15.97	16.01	907344
2013-02-26	16.12	16.26	15.95	16.20	1276912
2013-02-27	16.21	16.72	16.21	16.66	854159
2013-02-28	16.60	16.74	16.31	16.31	979093
2013-03-01	16.17	16.21	15.86	16.10	1539616
2013-03-04	16.24	16.31	15.88	16.30	1272490
2013-03-05	16.50	17.25	16.40	16.42	1813963
2013-03-06	16.47	16.60	16.35	16.48	951038
2013-03-07	16.51	16.52	16.28	16.38	663156
2013-03-08	16.53	16.72	16.47	16.58	637103
2013-03-11	16.54	16.54	16.22	16.43	709929
2013-03-12	16.35	16.68	16.31	16.42	611552
2013-03-13	16.45	16.45	16.08	16.22	713896
2013-03-14	16.24	16.27	15.97	16.09	990259
2013-03-15	16.09	16.34	16.06	16.29	1170055
2013-03-18	16.09	16.47	16.02	16.16	1004733
2013-03-19	16.14	16.22	15.80	15.99	1123998
2013-03-20	16.06	16.43	16.02	16.39	759983
2013-03-21	16.30	16.60	16.26	16.40	900868
2013-03-22	16.42	16.51	16.34	16.41	625089
2013-03-25	16.41	16.51	16.16	16.28	1206094
2013-03-26	16.35	16.45	16.10	16.44	1040645
2013-03-27	16.23	16.30	15.99	16.26	857448
2013-03-28	16.00	16.20	15.70	15.85	2322324
2013-04-01	15.80	15.86	15.32	15.32	2106109
2013-04-02	15.36	15.38	14.87	15.06	1802412
2013-04-03	15.00	15.16	14.46	14.62	1969739
2013-04-04	14.62	14.94	14.48	14.54	1311262
2013-04-05	14.15	14.48	14.14	14.41	1746544
2013-04-08	14.41	14.47	14.24	14.41	955274
2013-04-09	14.50	14.71	14.44	14.58	1648070
2013-04-10	14.63	14.73	14.58	14.67	1101101
2013-04-11	14.64	14.73	14.48	14.64	1161106
2013-04-12	14.59	14.66	14.15	14.37	1047204
2013-04-15	14.15	14.31	13.59	13.93	2558577
2013-04-16	14.13	14.35	14.02	14.34	1670492
2013-04-17	14.13	14.15	13.52	13.81	2049105
2013-04-18	13.85	13.91	13.56	13.77	1707687
2013-04-19	13.89	13.93	13.49	13.65	1099274
2013-04-22	13.73	13.80	13.33	13.75	1380958
2013-04-23	13.82	13.90	13.65	13.88	1745534
2013-04-24	13.93	14.20	13.91	14.11	1344528
2013-04-25	14.26	14.29	14.02	14.15	1159640
2013-04-26	14.42	14.53	14.24	14.43	1979753
2013-04-29	14.55	14.61	14.33	14.50	810064
2013-04-30	14.40	14.64	14.22	14.62	1119941
2013-05-01	14.52	14.60	14.27	14.42	1164158
2013-05-02	14.49	14.56	14.21	14.46	862113
2013-05-03	14.71	15.16	14.64	15.09	788744
2013-05-06	15.13	15.13	14.78	14.99	566133
2013-05-07	15.05	15.18	14.93	15.17	744680
2013-05-08	15.18	15.69	15.14	15.58	1303040
2013-05-09	15.54	15.56	15.26	15.36	1149479
2013-05-10	15.38	15.41	14.99	15.20	922246
2013-05-13	15.10	15.24	15.04	15.24	1036261
2013-05-14	15.17	15.31	15.13	15.27	908642
2013-05-15	15.14	15.31	14.95	15.28	866555
2013-05-16	15.15	15.53	15.04	15.17	992657
2013-05-17	15.31	15.52	15.27	15.46	485954
2013-05-20	15.43	15.86	15.43	15.85	737819
2013-05-21	15.94	16.15	15.61	15.96	735400
2013-05-22	16.01	16.19	15.53	15.71	934356
2013-05-23	15.51	15.68	15.32	15.56	939195
2013-05-24	15.37	15.55	15.31	15.42	834918
2013-05-28	15.64	15.77	15.49	15.64	587270
2013-05-29	15.46	15.57	15.07	15.33	1153155
2013-05-30	15.40	15.42	15.20	15.34	895929
2013-05-31	15.29	15.60	15.12	15.42	1653284
2013-06-03	15.51	15.61	15.15	15.30	1552653
2013-06-04	15.25	15.44	14.72	15.07	1361279
2013-06-05	14.93	15.07	14.73	14.75	851009
2013-06-06	14.71	14.87	14.67	14.85	782643
2013-06-07	14.80	14.89	14.50	14.62	686509
2013-06-10	14.59	14.79	14.41	14.61	468776
2013-06-11	14.37	14.42	14.13	14.19	1726160
2013-06-12	14.29	14.39	13.96	14.08	1173877
2013-06-13	14.08	14.78	14.00	14.72	1159038
2013-06-14	14.79	14.81	14.50	14.61	617440
2013-06-17	14.74	14.93	14.65	14.82	1085920
2013-06-18	14.77	14.95	14.62	14.73	1048010
2013-06-19	14.64	14.78	14.48	14.62	736481
2013-06-20	14.36	14.46	14.05	14.23	1436904
2013-06-21	14.25	14.30	13.90	13.96	1443326
2013-06-24	13.76	13.83	13.43	13.54	1529025
2013-06-25	13.73	13.91	13.48	13.85	1284650
2013-06-26	13.92	13.98	13.63	13.89	1863989
2013-06-27	13.84	14.64	13.80	14.53	1619776
2013-06-28	14.52	14.82	14.34	14.77	9846867
2013-07-01	14.89	14.97	14.68	14.78	1753711
2013-07-02	14.75	14.88	14.37	14.59	1520766
2013-07-03	14.53	14.57	14.34	14.46	1213521
2013-07-05	14.58	14.64	14.24	14.40	786636
2013-07-08	14.49	14.63	14.40	14.42	1152028
2013-07-09	14.60	14.88	14.54	14.72	1139718
2013-07-10	14.75	14.88	14.58	14.80	862509
2013-07-11	15.01	15.31	14.97	15.10	967011
2013-07-12	15.01	15.13	14.73	14.82	776956
2013-07-15	14.79	15.04	14.79	14.96	706222
2013-07-16	15.03	15.05	14.86	14.93	517941
2013-07-17	15.00	15.12	14.80	14.91	673110
2013-07-18	14.94	15.37	14.91	15.30	694350
2013-07-19	15.29	15.32	15.14	15.24	465611
2013-07-22	15.24	15.40	15.22	15.27	648934
2013-07-23	15.41	15.74	15.33	15.61	762417
2013-07-24	15.58	15.62	15.27	15.48	956758
2013-07-25	15.37	15.69	15.37	15.55	893559
2013-07-26	15.48	15.64	15.39	15.55	599692
2013-07-29	15.46	15.55	15.32	15.46	513067
2013-07-30	15.48	15.55	15.30	15.52	422840
2013-07-31	15.51	15.72	15.47	15.49	704311
2013-08-01	15.67	16.05	15.67	15.85	1291384
2013-08-02	15.84	15.92	15.59	15.76	447603
2013-08-05	15.75	15.99	15.58	15.70	582425
2013-08-06	15.64	15.68	15.53	15.61	512824
2013-08-07	15.56	15.72	15.48	15.63	369171
2013-08-08	15.75	16.08	15.69	15.82	780743
2013-08-09	15.87	16.16	15.85	15.95	826423
2013-08-12	15.88	16.21	15.85	16.20	647582
2013-08-13	16.25	16.25	15.85	16.01	699386
2013-08-14	16.05	16.20	15.92	15.96	902788
2013-08-15	15.82	15.88	15.54	15.81	948486
2013-08-16	15.69	15.90	15.66	15.71	587582
2013-08-19	15.69	15.71	15.33	15.38	410135
2013-08-20	15.34	15.77	15.27	15.71	734961
2013-08-21	15.62	15.62	15.15	15.15	803468
2013-08-22	15.26	15.74	15.26	15.62	400089
2013-08-23	15.63	15.77	15.54	15.63	380176
2013-08-26	15.70	16.05	15.70	15.86	672346
2013-08-27	15.66	15.76	15.37	15.40	859200
2013-08-28	15.39	15.43	15.19	15.29	777216
2013-08-29	15.28	15.32	15.12	15.21	699400
2013-08-30	15.18	15.22	14.67	14.88	1429861
2013-09-03	15.23	15.39	14.69	14.91	1313569
2013-09-04	14.86	15.02	14.86	14.98	560525
2013-09-05	15.05	15.99	15.05	15.44	1641071
2013-09-06	15.53	15.78	15.38	15.53	792948
2013-09-09	15.62	16.03	15.62	15.96	548689
2013-09-10	16.09	16.33	15.90	16.14	657540
2013-09-11	16.09	16.36	15.84	16.33	818061
2013-09-12	16.21	16.28	16.01	16.15	710615
2013-09-13	16.56	16.60	16.23	16.27	798349
2013-09-16	16.57	16.72	16.33	16.39	869714
2013-09-17	16.34	16.62	16.32	16.57	711706
2013-09-18	16.75	17.02	16.37	16.95	893305
2013-09-19	17.02	17.09	16.76	16.94	698203
2013-09-20	17.00	17.02	16.80	16.91	1756550
2013-09-23	16.87	17.17	16.87	16.98	846347
2013-09-24	16.99	17.15	16.97	16.98	944316
2013-09-25	16.98	17.15	16.92	16.96	630383
2013-09-26	17.00	17.11	16.96	17.05	640934
2013-09-27	16.86	17.05	16.76	16.98	744078
2013-09-30	16.74	17.07	16.65	16.95	951397
2013-10-01	16.89	17.19	16.66	16.70	1878823
2013-10-02	16.59	16.68	16.49	16.59	1222277
2013-10-03	16.59	16.67	16.32	16.34	843040
2013-10-04	16.33	16.57	16.29	16.49	830473
2013-10-07	16.41	16.55	16.24	16.44	947855
2013-10-08	16.40	16.50	16.23	16.25	736702
2013-10-09	16.34	16.34	16.05	16.13	1035365
2013-10-10	16.33	16.59	16.31	16.52	895323
2013-10-11	16.41	16.69	16.41	16.64	724138
2013-10-14	16.47	16.88	16.47	16.80	851113
2013-10-15	16.79	17.06	16.78	16.85	816196
2013-10-16	16.91	16.95	16.65	16.70	650681
2013-10-17	16.68	17.24	16.65	17.15	735348
2013-10-18	17.36	17.36	17.10	17.21	994806
2013-10-21	17.25	17.40	17.16	17.33	929228
2013-10-22	17.48	17.50	17.25	17.34	934509
2013-10-23	17.29	17.63	17.00	17.61	728925
2013-10-24	17.62	18.20	17.62	18.15	1278470
2013-10-25	18.20	18.31	17.94	18.22	1045594
2013-10-28	18.17	18.39	18.14	18.34	933228
2013-10-29	18.32	18.55	18.22	18.55	834474
2013-10-30	18.53	18.59	18.27	18.31	817207
2013-10-31	18.34	18.63	18.30	18.36	1105347
2013-11-01	18.32	18.60	18.18	18.48	1513011
2013-11-04	18.54	18.67	18.43	18.46	1111322
2013-11-05	18.40	18.73	18.07	18.56	1327778
2013-11-06	18.75	18.82	18.47	18.73	806794
2013-11-07	18.86	18.99	18.44	18.49	1106010
2013-11-08	18.45	19.09	18.34	19.05	811581
2013-11-11	19.04	19.12	18.88	19.07	496196
2013-11-12	18.94	19.06	18.71	18.91	608163
2013-11-13	18.71	18.89	18.55	18.88	621287
2013-11-14	18.86	19.09	18.72	19.01	506329
2013-11-15	19.02	19.18	18.96	19.11	444547
2013-11-18	18.83	19.17	18.77	19.01	665753
2013-11-19	18.94	19.39	18.90	19.00	673123
2013-11-20	19.13	19.29	18.70	18.76	1246830
2013-11-21	18.85	19.35	18.85	19.32	982834
2013-11-22	19.26	19.31	19.00	19.29	918820
2013-11-25	19.26	19.39	19.16	19.29	598556
2013-11-26	19.23	19.43	19.08	19.34	753458
2013-11-27	19.39	19.50	19.27	19.50	693767
2013-11-29	19.57	19.70	19.31	19.42	440321
2013-12-02	19.40	19.75	19.22	19.47	838359
2013-12-03	19.37	19.79	19.31	19.51	694358
2013-12-04	19.62	19.81	19.42	19.60	677158
2013-12-05	19.53	19.76	19.47	19.67	615753
2013-12-06	19.91	20.00	19.73	19.86	765727
2013-12-09	19.83	20.16	19.83	20.00	625485
2013-12-10	20.00	20.23	19.57	19.66	1068389
2013-12-11	19.71	19.74	19.36	19.45	669056
2013-12-12	19.43	19.55	19.25	19.38	703758
2013-12-13	19.40	19.63	19.30	19.58	515898
2013-12-16	19.65	19.88	19.51	19.82	616377
2013-12-17	19.77	19.82	19.52	19.78	420371
2013-12-18	19.87	19.91	19.44	19.70	1072990
2013-12-19	19.72	19.98	19.63	19.67	1072475
2013-12-20	19.64	19.75	19.47	19.47	1818684
2013-12-23	19.57	19.63	19.46	19.59	942167
2013-12-24	19.65	19.88	19.33	19.82	1017710
2013-12-26	19.97	20.31	19.91	20.23	985051
2013-12-27	20.25	20.50	20.14	20.49	667298
2013-12-30	20.50	20.65	20.17	20.21	890599
2013-12-31	20.24	20.39	20.07	20.33	692241
2014-01-02	20.34	20.40	19.81	19.97	1066826
2014-01-03	20.00	20.20	19.93	20.13	813250
2014-01-06	20.10	20.15	19.57	19.78	1236683
2014-01-07	20.36	21.20	19.87	19.99	2253341
2014-01-08	20.01	20.44	19.66	20.30	1614478
2014-01-09	20.31	20.45	20.10	20.36	1106961
2014-01-10	20.30	20.57	20.15	20.56	751554
2014-01-13	20.45	20.59	19.93	20.01	822692
2014-01-14	20.07	20.38	19.93	20.34	623609
2014-01-15	20.36	20.61	20.31	20.58	767750
2014-01-16	20.48	20.71	20.46	20.52	504476
2014-01-17	20.47	20.64	20.31	20.41	584536
2014-01-21	20.43	20.49	20.23	20.45	937830
2014-01-22	20.45	20.70	20.33	20.51	730029
2014-01-23	20.46	20.63	20.10	20.11	915301
2014-01-24	19.85	19.87	18.89	18.94	1526462
2014-01-27	19.01	19.04	18.36	18.63	1219384
2014-01-28	18.75	18.93	18.55	18.85	963563
2014-01-29	18.61	19.04	18.59	18.91	1062628
2014-01-30	19.11	19.30	18.88	19.17	854147
2014-01-31	18.79	19.36	18.76	19.06	833118
2014-02-03	19.07	19.11	18.48	18.76	2355867
2014-02-04	18.83	19.10	18.73	18.94	1593290
2014-02-05	18.92	18.99	18.65	18.71	766412
2014-02-06	18.75	18.94	18.72	18.78	703138
2014-02-07	18.85	19.02	18.65	18.94	769319
2014-02-10	18.81	18.95	18.70	18.91	980205
2014-02-11	18.89	19.32	18.84	19.31	569127
2014-02-12	19.44	19.52	19.22	19.51	636051
2014-02-13	19.39	19.86	19.31	19.84	635947
2014-02-14	19.93	20.15	19.75	20.08	631085
2014-02-18	20.09	20.20	19.91	20.20	519287
2014-02-19	20.03	20.21	19.59	19.62	812931
2014-02-20	19.66	19.84	19.52	19.81	676414
2014-02-21	19.83	19.83	19.26	19.50	1054533
2014-02-24	19.21	19.33	18.97	19.02	904077
2014-02-25	18.93	19.10	18.42	18.70	1252496
2014-02-26	18.73	19.07	18.63	19.06	893287
2014-02-27	18.98	19.36	18.98	19.36	605361
2014-02-28	19.32	19.46	19.19	19.35	709785
2014-03-03	19.12	19.26	18.77	18.86	557682
2014-03-04	19.03	19.56	19.03	19.46	1004527
2014-03-05	19.43	19.52	19.18	19.41	622781
2014-03-06	19.50	19.80	19.43	19.66	521981
2014-03-07	19.71	19.85	19.32	19.77	636133
2014-03-10	19.70	19.70	19.26	19.40	418978
2014-03-11	19.46	19.66	19.14	19.24	598777
2014-03-12	19.17	19.47	19.08	19.15	636757
2014-03-13	19.26	19.26	18.68	18.77	683453
2014-03-14	18.63	18.89	18.51	18.75	538705
2014-03-17	18.85	19.26	18.78	18.90	893676
2014-03-18	18.96	19.36	18.84	19.31	812887
2014-03-19	19.27	19.33	18.91	19.15	603114
2014-03-20	19.02	19.39	18.94	19.25	438862
2014-03-21	19.22	19.36	19.01	19.13	2472177
2014-03-24	19.17	19.34	18.90	19.11	1729063
2014-03-25	19.24	19.59	19.14	19.43	1348329
2014-03-26	19.63	19.63	18.89	18.94	938550
2014-03-27	19.51	19.59	18.99	19.13	1034019
2014-03-28	18.90	19.03	18.41	18.52	1084841
2014-03-31	18.65	19.05	18.62	18.88	1064641
2014-04-01	18.92	19.16	18.78	19.14	717239
2014-04-02	19.11	19.50	19.06	19.47	816061
2014-04-03	19.32	19.65	19.13	19.55	913742
2014-04-04	19.78	19.82	19.02	19.19	997883
2014-04-07	19.01	19.16	18.52	18.65	899273
2014-04-08	18.60	18.95	18.60	18.91	1001824
2014-04-09	19.05	19.25	18.96	19.15	689486
2014-04-10	19.15	19.18	18.60	18.71	762984
2014-04-11	18.65	18.73	18.54	18.62	802492
2014-04-14	18.84	19.70	18.70	19.25	1057396
2014-04-15	19.23	19.32	18.66	19.25	906811
2014-04-16	19.41	19.48	19.26	19.41	544892
2014-04-17	19.37	19.71	19.25	19.43	761521
2014-04-21	19.35	19.46	19.06	19.18	889793
2014-04-22	19.08	19.24	18.71	19.02	1024298
2014-04-23	19.04	19.27	18.92	19.18	512246
2014-04-24	19.36	19.36	18.99	19.20	699006
2014-04-25	19.09	19.31	18.94	19.02	748377
2014-04-28	19.05	19.23	18.75	18.96	683362
2014-04-29	19.09	19.30	19.05	19.13	751305
2014-04-30	19.03	19.23	18.90	19.20	863938
2014-05-01	19.22	19.50	19.04	19.35	902425
2014-05-02	19.45	19.83	19.32	19.66	815055
2014-05-05	19.59	19.64	19.12	19.18	512116
2014-05-06	19.15	19.23	18.80	18.89	626222
2014-05-07	18.89	19.05	18.60	19.04	907198
2014-05-08	19.01	19.35	18.79	18.90	686781
2014-05-09	18.77	19.01	18.67	18.97	582848
2014-05-12	19.17	19.76	19.12	19.70	745057
2014-05-13	19.66	19.73	19.33	19.33	510302
2014-05-14	19.33	19.39	19.07	19.16	562852
2014-05-15	19.06	19.18	18.52	18.96	836814
2014-05-16	18.89	19.03	18.69	19.03	530659
2014-05-19	18.93	19.18	18.81	19.12	402317
2014-05-20	19.02	19.02	18.13	18.34	991422
2014-05-21	18.39	18.52	18.07	18.27	559292
2014-05-22	18.30	18.39	18.17	18.22	422221
2014-05-23	18.27	18.62	18.17	18.54	528332
2014-05-27	18.73	18.92	18.58	18.79	956263
2014-05-28	18.70	18.79	18.32	18.33	565986
2014-05-29	18.36	18.42	18.08	18.33	744969
2014-05-30	18.28	18.28	17.69	17.75	1054119
2014-06-02	17.81	17.94	17.57	17.76	840568
2014-06-03	17.62	17.64	17.42	17.50	990315
2014-06-04	17.50	17.82	17.43	17.57	629324
2014-06-05	17.64	17.93	17.48	17.87	887137
2014-06-06	17.97	18.06	17.86	17.93	886905
2014-06-09	17.97	18.07	17.73	17.80	1001941
2014-06-10	17.82	17.95	17.72	17.84	670809
2014-06-11	17.81	17.86	17.67	17.83	691166
2014-06-12	17.60	17.60	17.27	17.40	616414
2014-06-13	17.42	17.60	17.35	17.50	514108
2014-06-16	17.52	17.60	17.29	17.34	456264
2014-06-17	17.28	18.03	17.27	17.87	1071957
2014-06-18	17.95	18.27	17.83	18.20	1054797
2014-06-19	18.35	18.40	18.02	18.13	629136
2014-06-20	18.07	18.19	17.97	17.99	1192466
2014-06-23	18.10	18.14	17.75	17.82	723937
2014-06-24	17.72	18.17	17.67	17.74	682144
2014-06-25	17.65	18.01	17.57	17.95	697501
2014-06-26	18.04	18.17	17.80	18.09	680718
2014-06-27	16.69	17.66	16.69	17.36	1645307
2014-06-30	17.37	17.52	17.08	17.31	1591244
2014-07-01	17.42	17.71	17.37	17.61	1320557
2014-07-02	17.53	17.93	17.45	17.76	1309080
2014-07-03	17.83	18.19	17.79	18.16	758767
2014-07-07	18.15	18.15	17.54	17.58	1283702
2014-07-08	17.48	17.62	17.35	17.48	1127031
2014-07-09	17.47	17.68	17.45	17.55	787525
2014-07-10	17.15	17.59	17.15	17.28	807498
2014-07-11	17.23	17.31	17.11	17.22	920745
2014-07-14	17.42	17.45	17.09	17.18	708758
2014-07-15	17.22	17.46	17.14	17.38	1049435
2014-07-16	17.55	17.93	17.50	17.67	1108319
2014-07-17	17.49	17.81	17.34	17.56	990953
2014-07-18	17.52	18.15	17.52	18.06	1188902
2014-07-21	17.92	18.13	17.72	18.04	1022384
2014-07-22	18.14	18.32	18.05	18.22	1375760
2014-07-23	18.29	18.29	18.03	18.19	1278161
2014-07-24	18.22	18.33	18.05	18.14	1067267
2014-07-25	17.99	18.15	17.86	18.01	532516
2014-07-28	18.05	18.08	17.71	17.86	693077
2014-07-29	17.94	18.07	17.74	17.74	568571
2014-07-30	17.96	17.98	17.69	17.72	805149
2014-07-31	17.45	17.61	17.17	17.24	786848
2014-08-01	17.15	17.39	16.88	17.07	959806
2014-08-04	17.22	17.25	16.86	17.20	761144
2014-08-05	17.08	17.35	16.95	17.10	501655
2014-08-06	16.98	17.37	16.91	17.19	665931
2014-08-07	17.21	17.31	16.84	16.92	624028
2014-08-08	16.90	17.11	16.85	17.03	563298
2014-08-11	17.18	17.18	16.98	16.98	457341
2014-08-12	16.90	16.98	16.66	16.77	795147
2014-08-13	16.89	17.10	16.76	17.09	601608
2014-08-14	17.15	17.18	17.01	17.14	397209
2014-08-15	17.31	17.31	16.87	17.03	493485
2014-08-18	17.20	17.44	17.15	17.38	628308
2014-08-19	17.39	17.76	17.39	17.70	928372
2014-08-20	17.67	17.67	17.31	17.41	625816
2014-08-21	17.44	17.44	17.08	17.27	670611
2014-08-22	17.23	17.28	16.99	17.25	734461
2014-08-25	17.41	17.52	17.13	17.21	617323
2014-08-26	17.25	17.55	17.22	17.51	752912
2014-08-27	17.58	17.58	17.39	17.43	470535
2014-08-28	17.37	17.38	17.13	17.20	588567
2014-08-29	17.22	17.34	17.00	17.28	687322
2014-09-02	17.35	17.54	17.22	17.47	1111099
2014-09-03	17.49	18.02	17.49	17.97	1147835
2014-09-04	18.00	18.32	17.89	17.99	964675
2014-09-05	17.93	18.05	17.77	18.03	519610
2014-09-08	17.99	18.14	17.96	17.99	1035692
2014-09-09	17.96	18.07	17.71	17.73	630537
2014-09-10	17.79	17.82	17.32	17.42	1107358
2014-09-11	17.26	17.77	17.23	17.73	794724
2014-09-12	17.75	17.75	17.38	17.47	625689
2014-09-15	17.51	17.61	17.38	17.42	593276
2014-09-16	17.33	17.68	17.33	17.59	627825
2014-09-17	17.81	18.47	17.74	18.39	1835003
2014-09-18	18.51	18.64	18.33	18.54	1167479
2014-09-19	18.54	18.67	18.17	18.24	1344847
2014-09-22	18.08	18.19	17.84	17.97	1247035
2014-09-23	17.96	18.13	17.90	17.95	1106174
2014-09-24	18.00	18.01	17.63	17.71	917675
2014-09-25	17.57	17.57	17.23	17.40	1066752
2014-09-26	17.72	17.75	17.45	17.61	749844
2014-09-29	17.35	17.62	17.27	17.40	739655
2014-09-30	17.40	17.45	17.02	17.07	1028287
2014-10-01	17.02	17.05	16.59	16.61	1148386
2014-10-02	16.64	16.76	16.21	16.39	960743
2014-10-03	16.50	16.59	16.11	16.23	918847
2014-10-06	16.41	16.52	16.13	16.13	838662
2014-10-07	16.00	16.15	15.70	15.71	915508
2014-10-08	15.70	16.00	15.35	15.99	1270832
2014-10-09	16.00	16.00	15.35	15.42	874238
2014-10-10	15.33	15.53	14.91	14.93	782580
2014-10-13	15.07	15.43	14.67	14.69	962063
2014-10-14	14.83	15.00	14.50	14.58	1441374
2014-10-15	14.37	14.90	14.21	14.79	1283177
2014-10-16	14.43	15.10	14.41	14.97	1165232
2014-10-17	15.14	15.52	15.08	15.16	770594
2014-10-20	15.12	15.45	15.11	15.38	586177
2014-10-21	15.54	15.89	15.45	15.87	886586
2014-10-22	15.88	15.99	15.63	15.70	1137687
2014-10-23	15.96	16.14	15.77	16.01	1385080
2014-10-24	16.04	16.77	15.96	16.59	1926972
2014-10-27	16.32	16.38	16.08	16.29	1135616
2014-10-28	16.52	16.90	16.33	16.88	1549600
2014-10-29	16.88	17.31	16.71	16.98	2328749
2014-10-30	16.94	16.95	16.25	16.51	1743040
2014-10-31	16.88	17.30	16.44	17.29	2515643
2014-11-03	17.25	17.25	16.63	16.74	1491995
2014-11-04	16.64	16.76	16.11	16.30	1094704
2014-11-05	16.52	16.59	16.09	16.42	1251897
2014-11-06	16.34	16.78	16.34	16.61	801532
2014-11-07	16.48	17.11	16.48	17.01	1243310
2014-11-10	17.00	17.17	16.60	16.71	1192085
2014-11-11	16.59	16.73	16.45	16.65	596473
2014-11-12	16.50	16.99	16.50	16.94	1126400
2014-11-13	17.00	17.13	16.78	16.79	123205
2014-11-14	16.70	16.97	16.60	16.86	853134
2014-11-17	16.79	17.05	16.71	16.82	603369
2014-11-18	16.74	17.10	16.74	16.87	702186
2014-11-19	16.68	16.78	16.35	16.36	907382
2014-11-20	16.15	16.63	16.12	16.57	778671
2014-11-21	16.95	17.12	16.74	16.83	819243
2014-11-24	16.83	17.08	16.82	16.94	493578
2014-11-25	16.94	17.19	16.93	17.15	435905
2014-11-26	17.23	17.23	16.93	16.98	401721
2014-11-28	16.80	16.96	16.27	16.34	427024
2014-12-01	16.15	16.28	15.93	15.98	667939
2014-12-02	16.04	16.18	15.64	15.66	1694112
2014-12-03	15.79	16.31	15.78	16.26	1425015
2014-12-04	16.19	16.33	16.05	16.25	630588
2014-12-05	16.27	16.68	16.24	16.42	652345
2014-12-08	16.41	16.41	15.82	15.95	817817
2014-12-09	15.68	16.17	15.67	16.10	889205
2014-12-10	16.00	16.17	15.85	16.04	1333172
2014-12-11	16.06	16.38	15.97	16.29	1267346
2014-12-12	16.10	16.15	15.66	15.68	1450534
2014-12-15	15.70	15.89	15.51	15.54	1578925
2014-12-16	15.57	15.90	15.28	15.30	1309875
2014-12-17	15.39	15.94	15.09	15.89	1022965
2014-12-18	16.16	16.19	15.74	15.83	1150242
2014-12-19	15.83	16.19	15.70	16.10	1656834
2014-12-22	16.09	16.16	15.84	15.94	803055
2014-12-23	16.01	16.35	15.98	16.21	592790
2014-12-24	16.18	16.23	15.91	16.14	362952
2014-12-26	16.31	16.34	16.06	16.23	585030
2014-12-29	16.24	16.59	16.24	16.35	540568
2014-12-30	16.33	16.71	16.26	16.51	784440
2014-12-31	16.51	16.60	16.28	16.29	536033
2015-01-02	16.28	16.60	16.01	16.18	806147
2015-01-05	15.92	15.96	15.38	15.46	1085554
2015-01-06	15.54	15.80	14.34	14.42	2939696
2015-01-07	14.46	14.58	13.92	14.26	3982948
2015-01-08	14.58	14.68	14.24	14.36	2764627
2015-01-09	14.45	14.49	14.00	14.21	2122602
2015-01-12	14.15	14.18	13.66	14.10	2037967
2015-01-13	14.17	14.34	13.75	13.88	1415589
2015-01-14	13.53	13.62	13.19	13.52	1184721
2015-01-15	13.41	13.47	13.00	13.05	1525667
2015-01-16	13.00	13.14	12.80	13.08	1510226
2015-01-20	13.15	13.16	12.89	13.04	1293195
2015-01-21	13.05	13.27	12.95	13.06	965778
2015-01-22	13.33	13.75	13.23	13.70	1212985
2015-01-23	13.57	13.57	12.96	12.99	1016386
2015-01-26	13.01	13.28	12.83	13.25	1151218
2015-01-27	13.08	13.41	13.01	13.31	878358
2015-01-28	13.67	13.78	13.34	13.36	1337691
2015-01-29	13.33	13.37	12.96	13.34	1356176
2015-01-30	13.18	13.67	13.18	13.42	1362057
2015-02-02	13.54	13.72	13.30	13.52	1188855
2015-02-03	13.73	14.40	13.73	14.37	1428248
2015-02-04	14.11	14.34	13.99	14.14	1090582
2015-02-05	14.14	14.65	14.13	14.61	922238
2015-02-06	14.54	14.93	14.49	14.72	1114739
2015-02-09	14.72	15.12	14.65	14.66	952363
2015-02-10	14.54	14.68	14.31	14.66	662201
2015-02-11	14.59	14.69	14.35	14.52	639113
2015-02-12	14.80	15.08	14.73	15.03	734014
2015-02-13	15.12	15.44	15.02	15.40	796359
2015-02-17	15.39	15.46	15.15	15.30	620965
2015-02-18	15.22	15.39	15.08	15.19	613672
2015-02-19	15.06	15.45	14.91	15.34	470121
2015-02-20	15.32	15.48	15.07	15.36	883851
2015-02-23	15.20	15.44	14.96	15.40	592690
2015-02-24	15.45	15.84	15.42	15.71	981785
2015-02-25	15.73	15.73	15.41	15.45	571083
2015-02-26	15.45	15.65	15.29	15.37	647091
2015-02-27	15.30	15.49	15.05	15.05	988334
2015-03-02	14.98	15.04	14.77	14.98	926025
2015-03-03	14.97	15.04	14.87	14.92	519212
2015-03-04	14.68	15.10	14.57	14.92	822432
2015-03-05	14.93	15.07	14.69	14.97	789417
2015-03-06	14.75	15.05	14.56	14.71	884911
2015-03-09	14.77	14.87	14.70	14.77	613344
2015-03-10	14.50	14.65	14.34	14.40	817610
2015-03-11	14.46	14.68	14.36	14.66	1100991
2015-03-12	14.90	15.15	14.89	15.14	868371
2015-03-13	15.08	15.11	14.65	14.97	781683
2015-03-16	14.91	14.96	14.26	14.51	1036649
2015-03-17	14.42	14.73	14.35	14.65	958074
2015-03-18	14.46	14.99	14.46	14.98	1605946
2015-03-19	14.80	14.80	14.24	14.46	1385537
2015-03-20	14.57	14.81	14.27	14.78	2356948
2015-03-23	14.81	15.33	14.80	15.18	1526105
2015-03-24	15.18	15.30	15.00	15.28	881445
2015-03-25	15.43	15.60	15.02	15.11	1166115
2015-03-26	15.79	15.88	14.95	15.28	1924314
2015-03-27	15.27	15.73	15.09	15.50	1231259
2015-03-30	15.63	16.36	15.63	16.29	1168940
2015-03-31	16.14	16.30	15.86	16.19	1401186
2015-04-01	16.12	16.28	15.91	16.14	1167630
2015-04-02	16.06	16.15	15.97	16.09	1033735
2015-04-06	16.09	16.30	15.80	16.10	1532028
2015-04-07	16.10	16.25	15.94	15.99	1194215
2015-04-08	16.21	16.26	15.89	15.99	1299916
2015-04-09	15.93	16.11	15.91	16.00	1553080
2015-04-10	16.05	16.26	16.02	16.16	1019866
2015-04-13	16.06	16.21	16.02	16.06	1287528
2015-04-14	16.19	16.36	16.01	16.20	1979608
2015-04-15	16.26	16.30	16.10	16.15	1821174
2015-04-16	16.19	16.19	15.76	15.77	1037539
2015-04-17	15.58	15.71	15.36	15.61	1163769
2015-04-20	15.68	15.89	15.64	15.77	1563856
2015-04-21	15.80	15.95	15.67	15.79	1580828
2015-04-22	15.86	16.00	15.71	15.99	1872738
2015-04-23	15.98	16.45	15.88	16.40	2580365
2015-04-24	16.46	16.67	16.44	16.57	1430993
2015-04-27	16.68	16.98	16.45	16.52	1100648
2015-04-28	16.60	16.95	16.57	16.83	1333877
2015-04-29	16.54	16.75	16.43	16.72	1765657
2015-04-30	16.57	16.83	16.44	16.60	1805419
2015-05-01	16.75	17.01	16.49	16.59	852494
2015-05-04	16.61	16.70	16.39	16.57	795992
2015-05-05	16.61	16.72	16.16	16.23	1045794
2015-05-06	16.33	16.38	16.02	16.11	815934
2015-05-07	16.00	16.18	15.77	16.08	631437
2015-05-08	16.31	16.34	16.13	16.29	488150
2015-05-11	16.32	16.65	16.30	16.54	906280
2015-05-12	16.53	16.61	16.19	16.34	543642
2015-05-13	16.38	16.55	16.27	16.42	468075
2015-05-14	16.54	16.82	16.45	16.60	709095
2015-05-15	16.56	16.67	16.42	16.61	468599
2015-05-18	16.57	16.68	16.34	16.51	569147
2015-05-19	16.47	16.50	16.05	16.20	701448
2015-05-20	16.23	16.53	16.16	16.42	482490
2015-05-21	16.42	16.44	16.21	16.28	460505
2015-05-22	16.30	16.50	16.08	16.43	675473
2015-05-26	16.35	16.39	15.77	15.93	609271
2015-05-27	15.93	16.19	15.79	16.16	429860
2015-05-28	16.10	16.10	15.95	16.09	473377
2015-05-29	16.03	16.13	15.93	16.07	556938
2015-06-01	16.12	16.17	15.81	16.05	559478
2015-06-02	16.06	16.57	16.06	16.44	546834
2015-06-03	16.47	16.86	16.32	16.64	752063
2015-06-04	16.46	16.60	16.24	16.30	477174
2015-06-05	16.28	16.39	16.14	16.29	632301
2015-06-08	16.29	16.31	15.75	15.83	787903
2015-06-09	15.91	16.34	15.90	16.19	875251
2015-06-10	16.38	16.99	16.23	16.66	1754548
2015-06-11	16.63	16.87	16.58	16.78	1382551
2015-06-12	16.75	16.75	16.31	16.55	975891
2015-06-15	16.36	16.45	16.01	16.34	949129
2015-06-16	16.25	16.49	16.15	16.39	634308
2015-06-17	16.43	16.46	16.13	16.45	658155
2015-06-18	16.52	16.76	16.39	16.72	994770
2015-06-19	16.66	16.88	16.56	16.57	1269521
2015-06-22	16.68	16.72	16.31	16.62	997006
2015-06-23	16.62	16.89	16.48	16.86	965258
2015-06-24	16.87	16.96	16.54	16.62	1122523
2015-06-25	16.95	17.55	16.58	16.76	3340011
2015-06-26	16.95	17.76	16.82	17.29	5042681
2015-06-29	17.05	17.46	16.81	16.83	2529101
2015-06-30	17.07	17.15	15.96	16.08	2564688
2015-07-01	16.17	16.44	16.03	16.33	1758290
2015-07-02	16.36	16.36	15.71	16.08	2052818
2015-07-06	15.95	16.29	15.73	15.83	2116868
2015-07-07	15.65	16.11	15.07	15.94	1924316
2015-07-08	15.77	15.94	15.49	15.58	1227846
2015-07-09	15.91	15.98	15.62	15.64	1066951
2015-07-10	15.83	16.14	15.81	16.01	1135643
2015-07-13	16.12	16.59	16.00	16.43	1286607
2015-07-14	16.40	16.55	16.25	16.49	632192
2015-07-15	16.39	16.39	15.78	15.89	1189487
2015-07-16	16.01	16.19	15.91	15.97	856795
2015-07-17	15.97	16.19	15.62	15.62	867995
2015-07-20	15.60	15.69	15.35	15.50	641267
2015-07-21	15.48	16.00	15.48	15.68	826485
2015-07-22	15.55	15.85	15.36	15.79	1206234
2015-07-23	15.83	16.15	15.64	15.79	977065
2015-07-24	15.69	15.81	15.18	15.30	1525897
2015-07-27	15.00	15.42	14.74	15.03	1994191
2015-07-28	15.20	15.84	15.17	15.53	1755635
2015-07-29	15.58	15.97	15.43	15.94	1650551
2015-07-30	15.94	15.99	15.44	15.54	1642309
2015-07-31	15.70	15.73	15.25	15.41	936726
2015-08-03	15.38	15.67	15.12	15.65	833572
2015-08-04	15.74	15.96	15.53	15.63	799743
2015-08-05	15.91	16.22	15.73	15.79	702487
2015-08-06	15.76	16.19	15.65	16.11	774479
2015-08-07	16.02	16.33	15.67	15.77	828002
2015-08-10	15.84	16.56	15.67	16.50	859830
2015-08-11	16.04	16.14	15.72	16.05	1034651
2015-08-12	15.95	15.96	15.40	15.79	875238
2015-08-13	15.74	15.74	15.36	15.65	662613
2015-08-14	15.61	16.10	15.61	16.00	655961
2015-08-17	16.08	16.40	15.88	16.40	1114305
2015-08-18	16.43	16.43	16.10	16.21	528701
2015-08-19	16.07	16.10	15.61	15.71	892506
2015-08-20	15.69	15.71	15.21	15.27	1248276
2015-08-21	15.01	15.19	14.77	14.79	1400832
2015-08-24	13.96	15.01	13.64	14.25	1598745
2015-08-25	14.77	14.78	13.97	14.05	1215366
2015-08-26	14.36	14.41	14.00	14.35	1378297
2015-08-27	14.56	15.22	14.44	15.18	1151569
2015-08-28	15.08	15.58	15.06	15.45	899871
2015-08-31	15.30	15.80	15.03	15.70	1262229
2015-09-01	15.22	15.39	14.83	14.93	1128675
2015-09-02	15.24	15.26	14.88	15.21	982046
2015-09-03	15.26	15.78	15.10	15.18	1287367
2015-09-04	14.92	15.05	14.75	14.77	1108025
2015-09-08	14.97	15.24	14.88	15.23	1021195
2015-09-09	15.47	15.50	15.11	15.19	1321698
2015-09-10	15.17	15.23	14.93	14.99	1441010
2015-09-11	14.93	14.99	14.66	14.87	987533
2015-09-14	14.83	14.84	14.32	14.41	938245
2015-09-15	14.41	14.55	14.35	14.51	1158646
2015-09-16	14.52	15.36	14.35	15.28	1996840
2015-09-17	15.28	15.50	15.05	15.12	1060124
2015-09-18	14.89	14.97	14.49	14.59	1421341
2015-09-21	14.63	14.67	14.36	14.44	937919
2015-09-22	14.12	14.28	13.91	14.03	1228312
2015-09-23	14.13	14.19	13.68	13.74	994018
2015-09-24	13.55	14.07	13.46	13.96	1131958
2015-09-25	14.03	14.12	13.40	13.53	1565075
2015-09-28	13.37	13.48	13.24	13.40	1088294
2015-09-29	13.55	13.68	13.25	13.41	1152616
2015-09-30	13.66	13.67	13.35	13.55	912014
2015-10-01	13.68	13.85	13.55	13.70	930853
2015-10-02	13.64	14.07	13.42	14.06	842129
2015-10-05	14.35	14.76	14.26	14.70	1281301
2015-10-06	14.75	15.11	14.70	14.78	1334986
2015-10-07	15.00	15.44	14.77	15.43	2064603
2015-10-08	15.42	15.98	15.35	15.91	2018548
2015-10-09	16.10	16.20	15.74	15.99	1208195
2015-10-12	16.03	16.14	15.80	15.90	792967
2015-10-13	15.70	16.51	15.63	16.09	1597956
2015-10-14	16.18	16.55	16.12	16.32	1295118
2015-10-15	16.24	16.71	16.17	16.69	1460419
2015-10-16	16.71	16.74	16.38	16.55	931944
2015-10-19	16.32	16.41	16.00	16.04	981078
2015-10-20	15.96	16.26	15.83	16.20	853087
2015-10-21	16.26	16.44	15.83	15.85	1490093
2015-10-22	16.00	16.69	15.85	16.63	1039566
2015-10-23	16.86	17.00	16.66	16.97	1143593
2015-10-26	16.87	16.96	16.32	16.38	1139868
2015-10-27	16.29	16.45	15.98	16.37	2336008
2015-10-28	15.64	15.82	14.08	15.24	5201382
2015-10-29	14.82	14.86	14.59	14.71	3671017
2015-10-30	14.79	14.79	14.33	14.37	2736661
2015-11-02	14.36	15.05	14.24	14.95	2854065
2015-11-03	14.95	15.07	14.83	14.89	2039129
2015-11-04	14.90	15.10	14.59	14.72	1458270
2015-11-05	14.63	14.78	14.44	14.68	1680039
2015-11-06	14.48	14.95	14.32	14.85	2094369
2015-11-09	14.77	14.82	14.38	14.40	1572681
2015-11-10	14.33	14.64	14.28	14.47	1244190
2015-11-11	14.62	14.62	14.12	14.39	1565650
2015-11-12	14.13	14.31	14.06	14.17	1535936
2015-11-13	14.17	14.61	14.17	14.38	962178
2015-11-16	14.32	14.57	14.03	14.37	1411617
2015-11-17	14.41	14.41	13.95	14.05	1486947
2015-11-18	14.26	14.75	14.18	14.73	843163
2015-11-19	14.72	14.84	14.59	14.73	608534
2015-11-20	14.84	14.90	14.45	14.53	638851
2015-11-23	14.56	14.73	14.32	14.39	940908
2015-11-24	14.37	15.02	14.06	14.94	1235656
2015-11-25	14.90	14.95	14.67	14.74	748003
2015-11-27	14.73	14.96	14.62	14.91	384040
2015-11-30	14.91	15.03	14.68	14.79	1350542
2015-12-01	14.90	15.03	14.69	15.02	934253
2015-12-02	14.92	15.08	14.71	14.82	861469
2015-12-03	14.98	15.07	14.61	14.62	846454
2015-12-04	14.63	14.85	14.49	14.81	767223
2015-12-07	14.69	14.71	14.29	14.44	704698
2015-12-08	14.13	14.25	13.78	14.03	1623041
2015-12-09	14.16	14.51	14.03	14.23	1022104
2015-12-10	14.24	14.65	14.13	14.45	1269040
2015-12-11	14.13	14.40	14.03	14.29	1322130
2015-12-14	14.28	14.44	13.97	14.10	1644762
2015-12-15	14.22	14.32	13.98	14.15	984504
2015-12-16	14.17	14.19	13.60	13.88	1302598
2015-12-17	13.77	13.82	13.52	13.70	1576902
2015-12-18	13.70	13.83	13.62	13.64	2722263
2015-12-21	13.78	14.02	13.62	13.94	1230233
2015-12-22	13.97	14.64	13.87	14.52	983091
2015-12-23	14.80	14.99	14.52	14.73	767180
2015-12-24	14.74	14.84	14.46	14.65	503541
2015-12-28	14.45	14.50	14.03	14.36	1039631
2015-12-29	14.43	14.51	14.04	14.31	1304164
2015-12-30	14.12	14.29	13.87	13.92	1769100
2015-12-31	13.82	13.99	13.55	13.69	1841820
2016-01-04	13.60	13.71	13.29	13.60	2460810
2016-01-05	13.60	14.25	13.14	14.07	2874513
2016-01-06	13.80	14.52	13.75	14.24	3099321
2016-01-07	13.94	14.28	13.55	13.72	4286503
2016-01-08	13.83	13.94	13.44	13.48	2237072
2016-01-11	13.85	13.85	13.32	13.45	2149927
2016-01-12	13.63	13.77	13.08	13.50	2250892
2016-01-13	13.65	14.01	13.19	13.20	2348779
2016-01-14	13.19	13.56	13.11	13.19	2567650
2016-01-15	12.87	13.04	12.70	12.97	2434189
2016-01-19	13.20	13.20	12.66	12.91	1932986
2016-01-20	12.73	13.26	12.44	13.11	2842552
2016-01-21	13.11	13.26	12.93	12.95	2232395
2016-01-22	13.19	13.27	12.90	13.18	2275892
2016-01-25	13.08	13.25	12.92	13.06	1832785
2016-01-26	13.23	13.76	13.08	13.62	1927346
2016-01-27	13.40	13.70	13.21	13.32	1383415
2016-01-28	13.50	13.67	13.09	13.57	1824308
2016-01-29	13.45	13.94	13.32	13.92	2356227
2016-02-01	13.78	13.83	13.50	13.57	1925557
2016-02-02	13.31	13.59	13.17	13.41	1839583
2016-02-03	13.59	13.87	13.24	13.76	1489518
2016-02-04	13.89	14.26	13.78	13.92	1932336
2016-02-05	13.89	14.11	13.71	13.76	1709340
2016-02-08	13.64	13.83	13.33	13.53	1719135
2016-02-09	13.30	13.32	12.93	13.09	2337044
2016-02-10	13.14	13.44	12.98	13.28	1487053
2016-02-11	13.10	13.25	12.92	13.03	1295642
2016-02-12	13.22	13.97	13.22	13.94	1808007
2016-02-16	14.06	14.30	13.82	14.24	1382699
2016-02-17	14.45	14.69	14.36	14.50	1211865
2016-02-18	14.56	14.62	14.21	14.37	1289248
2016-02-19	14.28	14.33	13.85	13.88	1970525
2016-02-22	14.03	14.39	13.98	14.34	1666902
2016-02-23	14.20	14.26	13.81	13.83	1093465
2016-02-24	13.59	14.03	13.52	14.01	1515094
2016-02-25	13.97	14.28	13.74	14.23	1166635
2016-02-26	14.28	14.64	14.28	14.43	1410839
2016-02-29	14.54	14.81	14.39	14.69	1546159
2016-03-01	14.93	15.32	14.76	15.31	1457555
2016-03-02	15.36	15.69	15.32	15.67	2219465
2016-03-03	15.64	15.88	15.47	15.53	1516877
2016-03-04	15.62	16.06	15.39	15.74	2424201
2016-03-07	15.85	16.33	15.63	16.33	1473710
2016-03-08	16.13	16.41	15.76	15.83	2017165
2016-03-09	15.86	15.99	15.58	15.93	1584914
2016-03-10	15.94	16.33	15.87	16.31	1533895
2016-03-11	16.48	16.58	16.03	16.47	1496275
2016-03-14	16.11	16.47	16.05	16.12	1899819
2016-03-15	15.88	16.48	15.66	16.41	2100325
2016-03-16	16.39	16.87	16.13	16.82	1559138
2016-03-17	16.94	17.18	16.69	17.13	1842577
2016-03-18	17.21	17.42	16.96	17.16	2988184
2016-03-21	16.79	16.83	16.29	16.55	2074109
2016-03-22	16.40	16.75	16.28	16.70	1781039
2016-03-23	16.49	16.62	16.06	16.10	2861653
2016-03-24	16.59	16.88	15.81	16.74	2642915
2016-03-28	16.46	16.62	15.93	16.61	2899425
2016-03-29	16.45	17.28	16.36	17.27	2610522
2016-03-30	17.40	17.71	17.21	17.34	1727382
2016-03-31	17.38	17.42	16.93	16.97	1477864
2016-04-01	16.65	17.08	16.57	17.08	1872427
2016-04-04	16.97	17.27	16.61	16.64	1523426
2016-04-05	16.47	16.79	16.40	16.58	1130289
2016-04-06	16.52	16.71	16.29	16.57	1381909
2016-04-07	16.53	16.56	16.32	16.36	1817388
2016-04-08	16.56	16.96	16.56	16.86	1217588
2016-04-11	17.14	17.30	17.01	17.06	1078722
2016-04-12	17.12	17.24	16.84	17.20	1183882
2016-04-13	17.36	18.15	17.36	17.95	2166920
2016-04-14	17.92	17.94	17.59	17.67	932588
2016-04-15	17.62	18.02	17.58	17.97	1406801
2016-04-18	17.79	18.10	17.73	18.05	1238496
2016-04-19	18.18	18.35	17.78	18.01	3611141
2016-04-20	18.22	18.33	17.92	18.30	3119125
2016-04-21	18.40	18.50	18.04	18.13	2020569
2016-04-22	18.01	18.36	17.52	17.62	2241434
2016-04-25	17.50	17.63	17.29	17.57	1839014
2016-04-26	17.66	17.66	17.10	17.61	1472029
2016-04-27	17.49	18.06	17.20	18.03	1454482
2016-04-28	18.07	18.15	17.73	17.76	1279860
2016-04-29	17.89	18.06	17.58	17.92	1615091
2016-05-02	17.98	18.07	17.65	18.02	1483170
2016-05-03	17.75	17.82	17.09	17.33	1166018
2016-05-04	17.11	17.54	17.05	17.38	1182595
2016-05-05	17.54	17.64	17.18	17.26	1804814
2016-05-06	17.21	17.60	17.05	17.46	845638
2016-05-09	16.94	17.07	16.52	16.69	1938781
2016-05-10	16.86	17.13	16.65	17.13	1324016
2016-05-11	17.25	17.39	16.96	17.10	898718
2016-05-12	17.10	17.16	16.72	16.91	1342102
2016-05-13	16.86	17.17	16.65	16.77	1221551
2016-05-16	16.98	17.38	16.79	16.88	1242957
2016-05-17	16.85	17.24	16.62	16.82	2221810
2016-05-18	16.68	16.95	16.22	16.32	1938994
2016-05-19	16.13	16.56	16.02	16.50	1495014
2016-05-20	16.60	16.72	16.36	16.50	1043574
2016-05-23	16.49	17.09	16.37	17.03	1882010
2016-05-24	17.14	17.36	16.92	17.19	1516681
2016-05-25	17.23	17.71	17.20	17.54	1103454
2016-05-26	17.89	18.09	17.46	17.61	1267376
2016-05-27	17.57	17.69	16.99	17.21	1480181
2016-05-31	17.31	17.44	17.02	17.17	1719443
2016-06-01	17.04	17.43	16.82	17.38	1337649
2016-06-02	16.59	16.98	16.31	16.97	2771189
2016-06-03	17.11	17.40	17.00	17.35	1528833
2016-06-06	17.41	17.75	17.28	17.71	1133182
2016-06-07	17.57	17.92	17.37	17.76	1208238
2016-06-08	18.01	18.36	17.95	18.03	2233226
2016-06-09	17.74	17.77	17.33	17.58	1499909
2016-06-10	17.36	17.60	17.25	17.48	1185127
2016-06-13	17.42	17.62	17.32	17.36	1129921
2016-06-14	17.33	17.47	17.04	17.19	1281570
2016-06-15	17.38	17.55	17.28	17.34	1135334
2016-06-16	17.19	17.44	16.99	17.41	1296012
2016-06-17	17.48	17.64	16.97	16.99	3133791
2016-06-20	17.25	17.68	17.14	17.51	2132208
2016-06-21	17.50	17.50	16.86	16.91	1677368
2016-06-22	16.99	17.03	16.71	16.80	1770985
2016-06-23	17.16	17.18	15.94	16.55	4516853
2016-06-24	15.70	16.56	15.67	15.94	3396394
2016-06-27	15.76	15.90	15.54	15.71	2711876
2016-06-28	15.93	16.25	15.90	16.14	2373274
2016-06-29	16.39	16.51	16.02	16.08	1656087
2016-06-30	16.22	16.91	16.21	16.90	1806034
2016-07-01	16.85	17.37	16.85	16.91	1568229
2016-07-05	16.74	16.78	16.20	16.30	1322875
2016-07-06	16.31	16.57	16.23	16.43	1358462
2016-07-07	16.52	16.80	16.39	16.54	1826721
2016-07-08	16.77	17.33	16.77	17.06	1429926
2016-07-11	17.24	17.43	17.15	17.35	1282479
2016-07-12	17.49	17.83	17.39	17.63	1519439
2016-07-13	17.83	17.84	17.44	17.68	1223093
2016-07-14	17.78	18.00	17.57	17.83	898967
2016-07-15	17.87	17.96	17.53	17.89	1034180
2016-07-18	17.81	17.91	17.62	17.73	1391899
2016-07-19	17.47	17.55	16.88	17.04	1576172
2016-07-20	16.84	16.89	16.39	16.75	1280262
2016-07-21	16.97	17.07	16.20	16.33	1489203
2016-07-22	16.26	16.49	16.25	16.47	1072419
2016-07-25	16.37	16.48	16.11	16.16	892927
2016-07-26	16.16	16.63	16.09	16.59	1797983
2016-07-27	16.77	17.06	16.45	16.69	1320726
2016-07-28	16.74	16.85	16.47	16.74	1702418
2016-07-29	16.80	16.80	16.52	16.54	1340571
2016-08-01	16.59	16.66	16.33	16.58	1416584
2016-08-02	16.65	16.65	16.32	16.45	1179178
2016-08-03	16.38	16.91	16.37	16.85	1799537
2016-08-04	16.80	16.80	16.42	16.46	1133425
2016-08-05	16.47	16.70	16.43	16.68	1084595
2016-08-08	16.73	16.96	16.59	16.61	711698
2016-08-09	16.61	16.73	16.37	16.37	1276746
2016-08-10	16.41	16.54	16.27	16.31	796413
2016-08-11	16.33	16.42	16.15	16.39	1355958
2016-08-12	16.37	16.37	15.86	15.91	1029323
2016-08-15	15.98	16.56	15.98	16.50	1229488
2016-08-16	16.58	16.61	16.14	16.15	861813
2016-08-17	16.09	16.25	16.02	16.19	832720
2016-08-18	16.23	16.36	16.14	16.33	599161
2016-08-19	16.13	16.30	15.74	15.91	1119616
2016-08-22	15.72	16.03	15.69	16.00	701733
2016-08-23	16.05	16.34	16.05	16.11	689926
2016-08-24	16.02	16.02	15.69	15.73	1130729
2016-08-25	15.70	15.95	15.69	15.94	1125670
2016-08-26	16.18	16.31	15.81	15.89	802722
2016-08-29	15.83	16.19	15.82	16.15	697361
2016-08-30	15.99	16.07	15.34	15.44	1674487
2016-08-31	15.36	15.55	15.15	15.52	1896682
2016-09-01	15.56	15.63	15.32	15.59	1172199
2016-09-02	15.78	16.00	15.43	15.50	1237766
2016-09-06	15.57	15.72	15.44	15.61	2036418
2016-09-07	15.64	16.02	15.50	16.02	1243962
2016-09-08	16.01	16.06	15.67	15.76	1116851
2016-09-09	15.60	15.67	15.08	15.14	2457565
2016-09-12	14.90	15.38	14.84	15.36	1072921
2016-09-13	15.09	15.09	14.59	14.78	2584807
2016-09-14	14.77	14.89	14.58	14.77	1969197
2016-09-15	14.78	15.07	14.62	15.06	1809324
2016-09-16	14.95	15.05	14.86	14.97	2372315
2016-09-19	15.12	15.48	14.99	15.24	1237174
2016-09-20	15.27	15.57	15.15	15.46	1607121
2016-09-21	15.60	16.05	15.57	16.03	1573391
2016-09-22	16.25	16.58	16.24	16.28	1257535
2016-09-23	16.22	16.46	16.14	16.15	1317540
2016-09-26	16.07	16.21	16.01	16.06	1070412
2016-09-27	15.97	16.29	15.77	16.24	1059448
2016-09-28	16.23	16.54	16.12	16.45	1445334
2016-09-29	16.43	16.59	16.09	16.16	1557715
2016-09-30	16.14	16.33	15.92	16.19	1376482
2016-10-03	16.24	16.24	15.75	15.84	1120539
2016-10-04	15.77	15.82	15.45	15.45	1105334
2016-10-05	15.63	15.94	15.52	15.94	1044597
2016-10-06	15.74	16.03	15.74	15.99	642646
2016-10-07	16.12	16.17	15.68	15.80	1163605
2016-10-10	15.92	16.27	15.92	16.00	1108057
2016-10-11	15.86	16.06	15.50	15.60	1340278
2016-10-12	15.60	15.92	15.49	15.77	724479
2016-10-13	15.39	15.43	15.08	15.29	839619
2016-10-14	15.38	15.51	15.22	15.28	937622
2016-10-17	15.31	15.75	15.25	15.61	1048672
2016-10-18	15.88	15.89	15.49	15.69	728354
2016-10-19	15.76	16.27	15.76	16.19	1313866
2016-10-20	16.04	16.50	15.61	16.47	1807404
2016-10-21	16.26	16.53	16.15	16.40	992919
2016-10-24	16.98	16.98	16.40	16.40	723535
2016-10-25	16.63	16.80	16.22	16.28	1386542
2016-10-26	16.25	16.56	16.22	16.45	1168306
2016-10-27	16.41	16.41	15.18	15.82	3291903
2016-10-28	15.42	15.68	15.16	15.48	2713696
2016-10-31	15.20	15.74	15.19	15.71	1862744
2016-11-01	15.82	15.93	15.42	15.60	1945798
2016-11-02	15.52	15.99	15.51	15.67	1665718
2016-11-03	15.66	16.06	15.66	16.03	1411965
2016-11-04	16.15	16.87	16.06	16.69	2624379
2016-11-07	17.06	17.12	16.75	17.02	2110342
2016-11-08	16.96	17.08	16.83	16.99	2034657
2016-11-09	18.58	20.75	18.55	20.44	6979915
2016-11-10	20.79	20.99	20.21	20.35	4447868
2016-11-11	19.63	20.89	19.63	20.80	2977281
2016-11-14	21.08	21.82	21.04	21.71	2998181
2016-11-15	21.20	21.54	20.72	21.52	2346707
2016-11-16	21.25	21.48	21.08	21.41	1480344
2016-11-17	21.49	21.66	21.23	21.41	1369442
2016-11-18	21.44	21.46	21.02	21.06	1459045
2016-11-21	21.46	21.52	21.07	21.21	2036162
2016-11-22	21.91	22.24	21.78	22.18	1703042
2016-11-23	21.73	22.17	21.58	22.14	1189584
2016-11-25	22.18	22.30	22.07	22.27	613900
2016-11-28	22.28	22.37	21.90	22.25	2029340
2016-11-29	21.27	22.16	21.19	22.06	1404527
2016-11-30	22.58	22.58	21.84	22.01	1340483
2016-12-01	22.11	22.50	22.03	22.41	1367589
2016-12-02	22.15	22.74	22.15	22.51	1334260
2016-12-05	22.71	23.75	22.71	23.70	1827714
2016-12-06	23.64	24.07	23.39	24.03	1919773
2016-12-07	24.46	24.47	23.97	24.34	1621635
2016-12-08	24.44	24.64	24.08	24.26	1519793
2016-12-09	24.25	24.37	23.66	23.73	2406893
2016-12-12	23.50	23.86	23.25	23.51	1313412
2016-12-13	23.27	23.60	22.68	23.11	1564458
2016-12-14	22.99	23.64	22.93	23.04	1288242
2016-12-15	22.66	23.41	22.47	23.26	1718600
2016-12-16	23.15	23.23	22.42	23.20	3824542
2016-12-19	22.35	22.86	22.25	22.47	1647009
2016-12-20	22.37	23.13	22.32	23.02	1406833
2016-12-21	23.00	23.06	22.59	22.78	865229
2016-12-22	22.54	22.75	21.99	22.13	1553643
2016-12-23	22.15	22.26	22.00	22.20	688993
2016-12-27	22.40	22.58	22.30	22.36	626304
2016-12-28	22.52	22.85	21.93	21.99	785986
2016-12-29	22.09	22.19	21.90	22.10	785581
2016-12-30	22.10	22.26	21.77	21.78	1036619
2017-01-03	22.19	22.50	21.84	22.18	1281710
2017-01-04	22.24	22.89	22.18	22.84	1101224
2017-01-05	22.83	23.26	22.71	22.94	1352781
2017-01-06	22.84	23.21	22.42	22.60	2786349
2017-01-09	21.65	22.09	20.78	20.81	5583047
2017-01-10	20.85	21.38	20.40	21.29	4944204
2017-01-11	20.57	21.31	20.57	20.81	2536724
2017-01-12	20.54	20.71	20.03	20.29	1978420
2017-01-13	20.29	20.57	20.21	20.38	1636485
2017-01-17	20.43	20.55	19.91	20.08	2114416
2017-01-18	20.14	21.07	20.01	20.87	2706766
2017-01-19	20.53	20.69	19.90	20.03	1788564
2017-01-20	20.14	20.41	20.08	20.24	2565646
2017-01-23	20.83	20.83	20.06	20.17	1618934
2017-01-24	20.70	20.80	20.20	20.63	2428816
2017-01-25	20.60	21.37	20.40	21.36	3982254
2017-01-26	21.28	21.71	21.14	21.36	2719858
2017-01-27	21.41	21.50	20.97	21.15	1534278
2017-01-30	20.91	20.91	20.18	20.68	1498037
2017-01-31	20.69	21.00	20.06	20.43	1743202
2017-02-01	20.56	20.92	20.03	20.32	1558444
2017-02-02	20.41	20.83	20.29	20.82	3098938
2017-02-03	20.84	21.18	20.51	21.16	2891901
2017-02-06	21.04	21.27	21.03	21.26	2481013
2017-02-07	21.33	21.47	20.84	21.00	2351287
2017-02-08	20.91	21.02	20.70	20.99	2018995
2017-02-09	21.07	22.40	21.07	22.31	3326373
2017-02-10	22.54	22.65	22.08	22.11	2268053
2017-02-13	22.50	22.92	22.30	22.36	2306650
2017-02-14	22.25	22.25	21.81	22.20	1561610
2017-02-15	22.16	23.22	22.14	23.14	4377959
2017-02-16	23.12	23.28	22.78	23.03	2008078
2017-02-17	22.70	22.98	22.42	22.62	1436327
2017-02-21	22.68	22.83	22.60	22.67	984448
2017-02-22	22.34	22.38	21.84	21.92	3650639
2017-02-23	22.08	22.12	20.45	20.56	4737012
2017-02-24	20.14	20.61	20.06	20.44	1752763
2017-02-27	20.43	21.50	20.40	21.19	2744623
2017-02-28	21.19	21.47	20.84	21.13	2116049
2017-03-01	21.77	22.32	21.66	21.67	3400243
2017-03-02	21.26	21.33	20.07	20.12	3053498
2017-03-03	20.25	20.36	19.91	20.09	2677330
2017-03-06	19.78	20.05	19.61	19.99	1586075
2017-03-07	19.90	20.09	19.10	19.18	2069425
2017-03-08	19.21	19.30	18.84	18.89	2519130
2017-03-09	18.80	19.00	18.32	18.39	2057521
2017-03-10	18.60	18.77	18.26	18.59	1775212
2017-03-13	18.87	19.10	18.66	19.03	2397831
2017-03-14	18.80	19.04	18.60	18.90	1469803
2017-03-15	19.16	19.66	18.95	19.56	1701684
2017-03-16	19.92	20.06	19.43	19.46	1559617
2017-03-17	19.61	19.77	19.02	19.06	4246533
2017-03-20	19.06	19.06	18.72	18.79	2515711
2017-03-21	18.88	18.90	18.06	18.15	3837933
2017-03-22	18.15	18.47	18.06	18.30	4658963
2017-03-23	19.73	20.41	18.85	18.90	5474996
2017-03-24	18.72	18.90	18.03	18.10	3115513
2017-03-27	17.70	17.93	17.41	17.89	2852733
2017-03-28	18.32	19.02	18.24	18.94	4280726
2017-03-29	18.91	18.97	18.69	18.91	2085670
2017-03-30	18.95	19.22	18.95	19.11	2329219
2017-03-31	19.05	19.30	18.70	19.13	2127763
2017-04-03	19.18	19.38	18.65	19.06	1614855
2017-04-04	19.02	19.22	18.91	19.06	1250176
2017-04-05	19.28	19.36	18.22	18.24	1902938
2017-04-06	18.28	18.56	17.97	18.33	1976823
2017-04-07	18.24	18.83	18.15	18.57	2103039
2017-04-10	18.62	18.71	18.29	18.43	1196455
2017-04-11	18.49	18.87	18.19	18.83	1243319
2017-04-12	18.56	18.57	18.05	18.10	1525980
2017-04-13	18.06	18.24	17.57	17.67	2398698
2017-04-17	17.90	18.02	17.58	17.81	3462132
2017-04-18	17.53	18.03	17.38	17.75	1278796
2017-04-19	17.86	17.94	17.33	17.33	1710061
2017-04-20	17.64	18.40	17.64	18.27	3034021
2017-04-21	18.28	18.55	18.17	18.46	2038041
2017-04-24	18.86	19.10	18.61	19.01	3155503
2017-04-25	19.23	19.40	18.90	19.00	1934399
2017-04-26	18.53	19.33	18.51	19.14	1928881
2017-04-27	19.08	19.13	18.63	18.75	1905283
2017-04-28	18.93	19.05	18.61	18.64	1195481
2017-05-01	18.74	18.95	18.51	18.84	1178515
2017-05-02	18.73	19.01	18.58	18.78	1174180
2017-05-03	18.62	18.67	18.08	18.17	1597732
2017-05-04	17.98	18.52	17.97	18.37	1643263
2017-05-05	18.52	18.67	18.14	18.35	1066902
2017-05-08	18.23	18.38	18.01	18.24	995147
2017-05-09	18.28	18.46	18.00	18.09	826233
2017-05-10	18.22	18.36	17.91	18.23	1491317
2017-05-11	18.27	18.37	17.83	17.84	1269057
2017-05-12	17.77	17.89	17.44	17.61	1224136
2017-05-15	17.93	18.17	17.74	18.10	1516933
2017-05-16	18.21	18.32	17.91	18.18	1223808
2017-05-17	18.09	18.15	17.52	17.53	1458030
2017-05-18	17.40	17.81	17.16	17.66	1526051
2017-05-19	17.82	18.50	17.77	18.28	1747505
2017-05-22	18.51	18.62	18.29	18.44	2280650
2017-05-23	18.44	19.24	18.33	19.05	1719150
2017-05-24	19.08	19.39	18.63	18.73	1845938
2017-05-25	18.79	18.96	18.27	18.35	1585355
2017-05-26	18.35	18.35	17.98	18.12	918460
2017-05-30	18.08	18.30	17.80	18.17	997318
2017-05-31	18.12	18.16	17.48	18.10	1438226
2017-06-01	18.14	18.51	17.95	18.50	1744758
2017-06-02	18.47	18.66	18.38	18.41	920449
2017-06-05	18.38	18.89	18.35	18.71	929016
2017-06-06	18.59	18.59	18.21	18.44	1242957
2017-06-07	18.47	18.62	18.02	18.24	1334650
2017-06-08	17.34	19.05	17.34	18.91	1955969
2017-06-09	18.79	19.36	18.74	19.19	1596069
2017-06-12	19.19	19.66	19.13	19.40	1137087
2017-06-13	19.73	20.60	19.65	20.14	2947580
2017-06-14	20.14	20.14	18.82	19.42	3847955
2017-06-15	18.97	19.15	18.43	18.53	3148754
2017-06-16	18.42	19.08	18.36	18.71	2308704
2017-06-19	18.96	19.37	18.74	18.77	2819209
2017-06-20	18.61	18.83	18.44	18.67	1981380
2017-06-21	18.77	18.91	18.31	18.41	3315659
2017-06-22	19.84	19.93	18.11	18.80	4405394
2017-06-23	19.00	19.33	18.57	19.14	3094486
2017-06-26	19.20	19.21	18.65	18.80	1576013
2017-06-27	19.04	19.20	18.40	18.41	2561581
2017-06-28	18.68	19.14	18.63	19.07	2959619
2017-06-29	19.31	19.39	18.93	19.25	1876501
2017-06-30	19.26	19.83	19.26	19.43	2988358
2017-07-03	19.53	20.01	19.29	19.95	1173413
2017-07-05	19.94	19.95	19.27	19.69	1940528
2017-07-06	19.63	20.06	19.47	19.50	1522121
2017-07-07	19.48	19.59	18.80	19.23	2191044
2017-07-10	19.02	19.52	18.87	19.26	1511675
2017-07-11	19.31	19.78	19.17	19.69	1732891
2017-07-12	19.85	20.10	19.75	19.95	2602775
2017-07-13	20.06	20.50	19.57	20.26	2481820
2017-07-14	20.28	20.32	19.81	19.83	1489574
2017-07-17	19.90	20.18	19.86	20.01	1236519
2017-07-18	19.90	19.95	19.43	19.73	1647657
2017-07-19	19.83	20.33	19.74	20.27	2046613
2017-07-20	20.21	20.77	20.04	20.46	2529523
2017-07-21	20.53	20.53	20.03	20.04	2322524
2017-07-24	20.03	20.17	19.71	20.00	1609036
2017-07-25	20.36	21.00	20.36	20.76	3012159
2017-07-26	20.78	20.79	19.35	19.45	2924487
2017-07-27	19.34	19.66	19.08	19.37	2675446
2017-07-28	19.30	19.30	18.40	18.42	3515093
2017-07-31	18.65	18.90	18.32	18.60	3186373
2017-08-01	18.68	18.68	18.25	18.37	1770040
2017-08-02	18.31	18.54	18.09	18.49	1384817
2017-08-03	18.46	18.60	18.30	18.51	1584287
2017-08-04	18.62	18.92	18.52	18.83	1962878
2017-08-07	19.02	19.39	19.00	19.20	2947519
2017-08-08	19.08	19.39	18.65	19.00	1782328
2017-08-09	18.80	18.94	18.65	18.67	1836928
2017-08-10	18.59	18.90	18.52	18.65	1357144
2017-08-11	18.48	18.68	18.29	18.39	978667
2017-08-14	18.38	18.45	18.13	18.26	1338152
2017-08-15	18.28	18.44	17.84	17.92	2040667
2017-08-16	18.06	18.37	18.04	18.13	1989570
2017-08-17	17.93	17.97	17.32	17.34	1992084
2017-08-18	17.22	17.42	17.17	17.31	1889709
2017-08-21	17.36	17.36	17.06	17.08	2043579
2017-08-22	17.25	17.52	17.05	17.47	1232041
2017-08-23	17.25	17.75	17.15	17.64	1035828
2017-08-24	17.68	17.76	17.41	17.57	890429
2017-08-25	17.74	17.83	17.50	17.70	727031
2017-08-28	17.78	17.97	17.70	17.87	964193
2017-08-29	17.63	18.69	17.52	18.52	3365611
2017-08-30	18.49	19.12	18.36	19.02	3170578
2017-08-31	19.20	19.25	18.81	18.89	1845711
2017-09-01	19.02	19.21	19.02	19.03	1417439
2017-09-05	19.17	19.40	18.72	18.92	2317629
2017-09-06	19.03	19.26	18.77	18.87	3192814
2017-09-07	18.75	18.90	18.31	18.54	2339507
2017-09-08	18.41	18.52	18.15	18.47	1884790
2017-09-11	18.67	18.73	18.20	18.24	1473083
2017-09-12	18.08	18.37	17.81	18.22	2897187
2017-09-13	18.04	18.16	17.86	17.92	2283200
2017-09-14	17.80	17.84	17.38	17.57	2084191
2017-09-15	17.47	18.12	17.46	18.06	3317560
2017-09-18	18.09	18.42	18.02	18.21	1215161
2017-09-19	18.21	18.24	17.85	18.07	1749117
2017-09-20	18.16	18.67	18.10	18.59	1798551
2017-09-21	18.46	18.54	17.86	17.90	1917796
2017-09-22	17.73	18.26	17.67	18.21	1092475
2017-09-25	18.13	18.32	17.90	18.21	1502297
2017-09-26	18.21	18.56	18.20	18.27	1232708
2017-09-27	18.48	18.97	18.13	18.81	2291747
2017-09-28	18.82	18.87	18.47	18.78	1286865
2017-09-29	18.78	19.20	18.78	19.03	1251443
2017-10-02	19.01	19.50	18.97	19.35	1606515
2017-10-03	19.47	19.51	19.02	19.25	1045962
2017-10-04	19.27	19.40	19.11	19.13	940367
2017-10-05	19.27	19.47	19.13	19.19	1267995
2017-10-06	19.13	19.18	18.76	18.88	1283960
2017-10-09	18.88	18.95	18.44	18.61	22552543
2017-10-10	18.70	18.92	18.39	18.80	1713919
2017-10-11	19.26	20.30	19.07	20.10	5407758
2017-10-12	20.00	20.47	19.93	20.41	1958261
2017-10-13	20.83	20.99	20.57	20.78	2688909
2017-10-16	21.00	21.02	20.41	20.50	1315739
2017-10-17	21.20	21.31	20.93	21.14	1893320
2017-10-18	21.10	21.63	21.10	21.59	1622001
2017-10-19	21.32	21.87	21.19	21.83	1583798
2017-10-20	22.00	22.15	21.73	21.93	1595118
2017-10-23	21.89	21.90	21.52	21.61	1636775
2017-10-24	21.67	21.99	21.67	21.79	1448127
2017-10-25	21.74	21.86	21.42	21.64	1582578
2017-10-26	20.75	21.02	19.47	19.53	4227444
2017-10-27	19.04	19.81	18.92	19.66	2704101
2017-10-30	19.24	19.67	19.17	19.49	1905642
2017-10-31	19.41	19.61	19.16	19.48	1831163
2017-11-01	19.84	20.42	19.58	19.75	1898904
2017-11-02	19.78	20.06	19.60	19.62	1640043
2017-11-03	19.58	19.60	18.84	19.20	2126657
2017-11-06	19.28	19.46	18.88	18.88	2150633
2017-11-07	18.82	18.85	18.57	18.75	1989085
2017-11-08	18.61	18.66	18.30	18.61	1933219
2017-11-09	18.37	18.69	18.33	18.61	1909820
2017-11-10	18.73	18.75	18.24	18.63	1769204
2017-11-13	18.51	18.77	18.38	18.54	975298
2017-11-14	18.34	18.45	18.01	18.08	894675
2017-11-15	17.80	18.23	17.58	18.19	2128634
2017-11-16	18.25	18.36	17.89	18.11	1573018
2017-11-17	17.97	18.40	17.97	18.34	1390908
2017-11-20	18.31	18.91	18.31	18.72	1125275
2017-11-21	18.89	19.12	18.82	18.88	1461986
2017-11-22	19.00	19.26	18.97	19.01	1242852
2017-11-24	19.09	19.19	18.86	18.88	386149
2017-11-27	18.88	19.12	18.56	18.98	1189970
2017-11-28	18.96	19.23	18.71	19.11	1738347
2017-11-29	19.20	20.06	19.06	19.67	1782134
2017-11-30	19.83	20.06	19.72	19.84	1503416
2017-12-01	19.88	20.10	19.24	19.77	1618379
2017-12-04	20.08	20.25	19.84	19.91	2009303
2017-12-05	19.79	19.79	19.28	19.48	1199578
2017-12-06	19.56	20.25	19.56	20.77	1953452
2017-12-07	20.55	21.04	20.38	20.77	2677340
2017-12-08	20.92	21.33	20.84	20.98	1766152
2017-12-11	21.21	21.30	20.55	20.70	1818354
2017-12-12	20.71	21.10	20.61	20.67	1502219
2017-12-13	20.67	21.00	20.49	20.85	1090264
2017-12-14	20.82	21.05	20.41	20.43	948507
2017-12-15	20.52	20.78	20.51	20.61	2157067
2017-12-18	20.85	20.94	20.63	20.68	2064570
2017-12-19	20.72	20.77	20.39	20.43	2432526
2017-12-20	20.67	20.87	20.47	20.79	2115107
2017-12-21	20.67	21.17	20.67	21.03	1562039
2017-12-22	21.03	21.21	20.89	21.16	1234899
2017-12-26	21.20	21.43	21.14	21.34	756317
2017-12-27	21.41	21.41	21.02	21.06	1164891
2017-12-28	21.10	21.49	21.00	21.47	1403465
2017-12-29	21.49	21.54	21.22	21.32	1451603
2018-01-02	22.63	23.34	22.34	22.77	4448499
2018-01-03	23.96	25.18	23.55	24.30	6129975
2018-01-04	24.36	24.56	24.03	24.48	4679498
2018-01-05	24.53	24.95	24.11	24.90	3081621
2018-01-08	24.99	25.44	24.66	25.28	3228429
2018-01-09	25.29	25.29	24.94	25.04	2521922
2018-01-10	25.11	25.52	25.07	25.27	2071501
2018-01-11	25.42	25.90	25.25	25.70	1771772
2018-01-12	25.72	25.74	24.98	25.16	2011902
2018-01-16	25.10	25.27	24.45	24.59	1713060
2018-01-17	24.68	24.85	24.49	24.84	1518834
2018-01-18	24.72	25.14	24.59	25.09	1773326
2018-01-19	25.04	25.16	24.57	24.82	1415589
2018-01-22	24.70	25.06	24.61	25.02	1887070
2018-01-23	24.95	25.00	24.31	24.88	1323681
2018-01-24	25.14	25.23	24.68	24.99	1478042
2018-01-25	25.26	25.26	24.55	24.87	1226785
2018-01-26	24.98	25.30	24.80	25.27	1137306
2018-01-29	25.23	25.65	25.15	25.26	1399033
2018-01-30	24.95	25.11	24.41	24.55	1995583
2018-01-31	24.69	24.80	23.78	24.04	1402966
2018-02-01	23.91	24.47	23.81	24.16	1246476
2018-02-02	23.96	23.99	23.36	23.42	1210400
2018-02-05	23.34	24.03	23.08	23.14	1920546
2018-02-06	22.67	23.52	22.23	23.38	1647838
2018-02-07	23.37	23.77	23.18	23.53	1773384
2018-02-08	23.53	23.65	22.62	22.62	1547173
2018-02-09	22.83	23.01	21.80	22.42	2303024
2018-02-12	22.51	23.24	22.44	23.04	1144132
2018-02-13	22.97	24.03	22.97	23.84	1926068
2018-02-14	23.55	24.76	23.43	24.74	1527719
2018-02-15	24.96	24.99	24.29	24.54	1106039
2018-02-16	24.37	26.25	24.21	25.97	3398053
2018-02-20	25.79	26.72	25.63	25.77	2752074
2018-02-21	25.82	25.99	25.30	25.30	2507105
2018-02-22	25.50	25.51	24.86	24.89	1575533
2018-02-23	25.03	25.36	24.90	25.35	862328
2018-02-26	25.71	25.81	25.28	25.59	860447
2018-02-27	25.53	25.68	25.17	25.17	876513
2018-02-28	25.33	25.41	24.29	24.30	969883
2018-03-01	24.63	25.81	24.51	25.51	2747145
2018-03-02	25.36	26.02	25.04	25.97	1699121
2018-03-05	25.71	25.97	25.51	25.73	1186271
2018-03-06	25.85	25.87	25.07	25.64	1655932
2018-03-07	25.45	26.28	25.38	26.13	1622138
2018-03-08	26.06	26.15	24.76	25.20	1626080
2018-03-09	26.50	26.59	25.30	25.35	2722339
2018-03-12	25.31	25.66	24.92	25.59	1546740
2018-03-13	25.60	25.98	25.35	25.36	1590779
2018-03-14	24.91	25.41	24.38	24.53	2060367
2018-03-15	24.56	24.61	23.96	24.31	1561809
2018-03-16	24.37	24.83	23.99	24.63	5097461
2018-03-19	24.43	24.49	23.34	23.71	1859189
2018-03-20	23.70	23.78	23.21	23.37	1888089
2018-03-21	23.47	24.07	23.36	23.83	1924952
2018-03-22	22.47	22.93	20.83	20.91	4802128
2018-03-23	20.90	21.29	20.36	20.39	3218900
2018-03-26	20.85	21.37	20.62	20.89	3129578
2018-03-27	21.00	21.01	19.81	20.05	2799184
2018-03-28	19.79	19.98	19.50	19.91	2257567
2018-03-29	20.10	20.58	19.90	20.46	2304781
2018-04-02	20.32	20.51	19.68	19.80	1522286
2018-04-03	19.75	19.89	19.33	19.70	2281404
2018-04-04	19.35	19.72	19.12	19.65	1569644
2018-04-05	19.87	20.26	19.82	20.17	2106060
2018-04-06	20.13	20.29	19.27	19.35	2067583
2018-04-09	19.53	19.81	19.35	19.50	1519857
2018-04-10	19.86	20.35	19.79	20.20	2056466
2018-04-11	19.99	20.18	19.67	19.83	1141787
2018-04-12	19.99	20.51	19.98	20.33	1162677
2018-04-13	20.41	20.77	19.99	20.22	1455590
2018-04-16	20.32	20.53	20.11	20.40	1307161
2018-04-17	20.68	21.38	20.51	21.29	1910572
2018-04-18	21.52	22.06	21.52	21.90	4002074
2018-04-19	21.71	21.99	21.27	21.84	1848025
2018-04-20	21.84	21.96	21.30	21.58	1333218
2018-04-23	21.43	21.81	21.35	21.44	976147
2018-04-24	21.74	22.00	21.06	21.42	1040963
2018-04-25	21.32	21.96	21.07	21.73	1144603
2018-04-26	21.92	22.11	21.48	21.79	1096342
2018-04-27	21.74	21.85	20.99	21.16	1361544
2018-04-30	21.39	21.58	20.97	21.01	1054294
2018-05-01	20.89	20.89	20.14	20.64	960855
2018-05-02	20.79	21.15	20.72	20.84	1032912
2018-05-03	21.04	21.46	20.98	21.20	967964
2018-05-04	21.17	22.16	21.07	21.95	1645989
2018-05-07	22.01	22.38	21.91	22.22	1169642
2018-05-08	22.18	22.28	21.90	22.05	707274
2018-05-09	22.17	22.24	22.04	22.19	831450
2018-05-10	22.22	22.86	22.22	22.38	829879
2018-05-11	22.52	22.84	22.46	22.54	572620
2018-05-14	22.59	22.77	22.45	22.59	728969
2018-05-15	22.30	23.02	22.29	23.00	739348
2018-05-16	23.11	23.95	23.07	23.67	1159893
2018-05-17	23.87	24.44	23.75	24.04	931547
2018-05-18	24.10	24.36	23.93	24.13	1395710
2018-05-21	24.19	24.32	23.49	23.92	937385
2018-05-22	24.06	24.33	23.86	23.92	563712
2018-05-23	23.69	23.70	23.26	23.43	825828
2018-05-24	23.44	23.64	23.34	23.62	519770
2018-05-25	23.39	23.54	23.04	23.13	538817
2018-05-29	22.86	23.42	22.60	23.17	988523
2018-05-30	23.46	23.99	23.45	23.74	1207748
2018-05-31	24.20	24.95	23.64	23.64	1388738
2018-06-01	24.13	24.37	23.98	24.10	803295
2018-06-04	24.28	24.49	23.76	24.13	826531
2018-06-05	24.08	24.22	23.77	24.18	818223
2018-06-06	24.43	24.54	23.89	24.53	960585
2018-06-07	24.48	24.66	24.28	24.54	656642
2018-06-08	24.53	24.72	24.30	24.38	745813
2018-06-11	24.47	24.65	24.26	24.44	860932
2018-06-12	24.54	24.60	24.23	24.35	1050096
2018-06-13	24.40	24.45	23.74	23.90	1471628
2018-06-14	24.11	24.19	23.69	24.04	1025376
2018-06-15	23.80	23.96	23.16	23.51	2153012
2018-06-18	23.29	24.14	23.12	24.08	1600156
2018-06-19	23.11	23.28	22.50	23.24	2261303
2018-06-20	23.43	23.77	23.18	23.67	1678199
2018-06-21	22.88	23.31	22.06	22.27	2224012
2018-06-22	22.62	23.76	22.57	23.36	2232210
2018-06-25	22.90	22.90	21.58	22.08	2132882
2018-06-26	22.10	22.18	21.66	22.10	1240109
2018-06-27	22.16	22.23	21.16	21.19	2232681
2018-06-28	21.09	21.31	20.75	21.20	1093637
2018-06-29	21.38	21.40	20.86	21.11	1585893
2018-07-02	20.85	21.41	20.75	21.19	1412368
2018-07-03	21.43	21.53	20.92	21.00	701523
2018-07-05	21.25	21.65	21.20	21.63	1175570
2018-07-06	21.56	21.82	21.27	21.67	668629
2018-07-09	22.01	22.31	21.80	22.21	684711
2018-07-10	22.32	22.56	22.01	22.24	598573
2018-07-11	21.84	22.09	21.58	21.75	762709
2018-07-12	21.93	22.10	21.72	21.85	634669
2018-07-13	21.85	22.18	21.84	22.04	711734
2018-07-16	22.03	22.28	21.65	21.69	720503
2018-07-17	21.76	22.00	21.74	21.89	540733
2018-07-18	21.85	22.42	21.85	22.35	710863
2018-07-19	22.26	22.27	21.74	21.94	1065896
2018-07-20	22.01	22.11	21.78	21.81	700161
2018-07-23	21.87	22.32	21.84	22.19	939182
2018-07-24	22.85	22.87	22.36	22.41	1079281
2018-07-25	22.40	22.58	22.17	22.56	603877
2018-07-26	22.31	22.36	21.81	22.29	723842
2018-07-27	22.42	22.47	22.09	22.23	512274
2018-07-30	22.33	22.53	22.31	22.47	605009
2018-07-31	22.55	22.55	22.10	22.34	732746
2018-08-01	22.24	22.25	21.77	21.83	613776
2018-08-02	21.57	21.72	21.42	21.66	643210
2018-08-03	21.64	21.68	21.20	21.26	549767
2018-08-06	21.14	21.61	20.98	21.59	479343
2018-08-07	21.89	22.20	21.71	21.75	616271
2018-08-08	21.81	22.05	21.27	21.57	364821
2018-08-09	21.60	21.69	21.19	21.21	517128
2018-08-10	20.93	21.90	20.64	21.69	1382371
2018-08-13	21.83	22.22	21.62	21.80	1080364
2018-08-14	22.19	22.58	21.49	21.53	1367379
2018-08-15	21.11	21.35	20.43	20.78	840349
2018-08-16	21.04	21.35	20.92	21.15	562585
2018-08-17	21.09	21.50	20.86	21.44	605821
2018-08-20	21.66	21.94	21.55	21.84	538027
2018-08-21	21.86	22.56	21.86	22.26	722187
2018-08-22	22.32	22.43	22.19	22.29	418762
2018-08-23	22.22	22.28	21.49	21.54	935851
2018-08-24	21.79	22.04	21.63	21.92	952520
2018-08-27	21.94	22.31	21.83	21.87	755736
2018-08-28	22.09	22.19	21.62	21.78	679569
2018-08-29	21.78	22.03	21.51	21.87	759472
2018-08-30	21.75	21.77	21.32	21.52	710838
2018-08-31	21.32	21.62	21.25	21.60	924730
2018-09-04	21.30	21.64	21.06	21.29	881353
2018-09-05	21.24	21.64	21.10	21.41	978544
2018-09-06	21.45	21.67	21.10	21.37	953413
2018-09-07	21.26	21.30	20.64	20.82	1310129
2018-09-10	20.94	21.02	20.26	20.34	973749
2018-09-11	20.01	20.40	19.79	20.30	932183
2018-09-12	20.34	20.78	20.21	20.70	815714
2018-09-13	20.90	21.36	20.59	21.32	1835736
2018-09-14	21.40	21.40	20.90	21.15	1095692
2018-09-17	21.16	21.57	21.16	21.29	931108
2018-09-18	21.51	21.55	20.99	21.04	1609359
2018-09-19	21.19	21.82	21.14	21.56	914682
2018-09-20	21.89	21.90	20.97	21.08	1303329
2018-09-21	21.08	21.14	20.41	20.46	2889398
2018-09-24	20.60	20.98	20.31	20.39	1192766
2018-09-25	20.51	20.72	20.27	20.41	1120330
2018-09-26	20.27	20.56	20.21	20.24	940738
2018-09-27	20.31	20.47	20.19	20.35	1051224
2018-09-28	20.28	20.67	20.21	20.52	951144
2018-10-01	20.66	20.83	20.42	20.68	980158
2018-10-02	20.71	20.79	20.20	20.22	1216893
2018-10-03	20.25	20.85	20.19	20.77	1114540
2018-10-04	20.79	20.99	20.07	20.11	1429281
2018-10-05	20.00	20.11	19.71	20.08	1293133
2018-10-08	20.00	20.17	19.76	20.04	999313
2018-10-09	19.99	20.30	19.84	20.13	1256142
2018-10-10	19.99	20.15	19.35	19.37	1225459
2018-10-11	19.26	19.54	18.92	19.00	1011842
2018-10-12	19.22	19.33	18.70	19.12	2165302
2018-10-15	18.91	19.07	18.43	18.55	2157813
2018-10-16	18.69	18.72	18.27	18.49	1667163
2018-10-17	18.47	18.57	18.17	18.53	1668630
2018-10-18	18.52	18.58	18.21	18.42	1450715
2018-10-19	18.46	18.46	17.94	18.06	1191472
2018-10-22	18.06	18.21	17.94	18.15	675785
2018-10-23	17.74	18.34	17.45	18.17	1232556
2018-10-24	18.08	18.23	17.26	17.27	2352528
2018-10-25	17.90	19.06	17.45	18.92	3726542
2018-10-26	18.45	18.76	17.35	17.74	2401815
2018-10-29	17.99	18.36	17.68	17.84	1500686
2018-10-30	17.71	18.31	17.66	18.10	1297513
2018-10-31	18.47	19.14	18.17	19.06	1649362
2018-11-01	19.33	19.89	19.04	19.69	1302771
2018-11-02	19.90	20.58	19.61	20.48	1981695
2018-11-05	20.62	21.05	20.45	20.39	2680096
2018-11-06	20.35	20.55	20.15	20.43	1146263
2018-11-07	20.74	20.88	20.19	20.33	1399557
2018-11-08	20.32	20.44	20.01	20.15	834528
2018-11-09	19.90	20.11	19.44	19.52	928054
2018-11-12	19.55	19.73	19.21	19.41	753463
2018-11-13	19.48	20.08	19.45	19.66	776350
2018-11-14	19.80	19.94	18.95	19.18	948052
2018-11-15	19.00	19.55	18.90	19.50	423131
2018-11-16	19.45	20.09	19.32	19.98	925505
2018-11-19	19.98	20.09	19.46	19.72	896415
2018-11-20	19.40	19.47	18.92	19.11	592552
2018-11-21	19.24	19.68	19.06	19.34	418128
2018-11-23	18.92	19.35	18.64	19.07	262980
2018-11-26	19.15	19.40	18.80	18.95	793823
2018-11-27	18.71	18.97	18.16	18.91	1441129
2018-11-28	19.02	19.56	18.40	19.50	1207983
2018-11-29	19.32	19.70	19.22	19.61	699161
2018-11-30	19.45	19.74	19.14	19.27	1197674
2018-12-03	19.67	20.09	19.38	19.67	942942
2018-12-04	19.67	19.97	18.95	19.02	937452
2018-12-06	18.37	18.67	18.13	18.45	926605
2018-12-07	18.62	19.04	18.02	18.17	1145777
2018-12-10	18.18	18.36	17.52	17.67	862864
2018-12-11	18.09	18.12	17.37	17.60	825048
2018-12-12	17.94	18.22	17.84	17.94	758084
2018-12-13	17.91	17.96	17.63	17.65	763772
2018-12-14	17.37	17.91	17.19	17.29	601627
2018-12-17	17.29	17.78	16.92	16.97	1169145
2018-12-18	17.13	17.39	16.98	17.19	1171763
2018-12-19	17.23	17.67	16.61	16.68	741215
2018-12-20	16.74	17.08	16.12	16.41	1021795
2018-12-21	16.45	16.61	15.67	15.78	1985538
2018-12-24	15.74	15.86	15.23	15.25	473240
2018-12-26	15.41	16.10	15.23	16.09	1499171
2018-12-27	15.69	16.08	15.39	16.07	1045360
2018-12-28	16.14	16.25	15.77	15.91	780260
2018-12-31	15.91	16.07	15.62	16.02	1074688
2019-01-02	15.55	16.43	15.42	16.42	1129927
2019-01-03	16.36	16.46	15.82	15.96	1072758
2019-01-04	16.42	17.26	16.30	17.04	1727818
2019-01-07	17.02	17.23	16.00	16.10	2959995
2019-01-08	16.19	16.38	15.43	15.87	3266237
2019-01-09	16.01	16.16	15.52	16.15	2856288
2019-01-10	16.00	16.16	15.68	16.07	2134154
2019-01-11	15.98	15.98	15.69	15.81	1993562
2019-01-14	16.12	16.16	15.71	15.85	2496873
2019-01-15	15.97	16.18	15.71	15.78	1653505
2019-01-16	15.83	16.22	15.80	15.94	1684346
2019-01-17	15.86	16.54	15.86	16.33	1671810
2019-01-18	16.57	17.08	16.48	17.00	1975160
2019-01-22	16.79	17.01	16.61	16.76	1636024
2019-01-23	16.87	16.98	16.25	16.44	1317906
2019-01-24	16.38	16.55	16.31	16.42	1092677
2019-01-25	16.80	17.28	16.67	17.20	1564103
2019-01-28	16.97	17.19	16.85	17.05	1631835
2019-01-29	17.26	17.38	16.93	17.09	1520177
2019-01-30	17.37	17.66	17.10	17.49	1204228
2019-01-31	17.35	17.57	16.95	17.45	1541033
2019-02-01	17.45	17.64	17.34	17.49	1029744
2019-02-04	17.44	17.58	17.33	17.55	719425
2019-02-05	17.59	17.59	17.26	17.39	1443460
2019-02-06	17.37	17.41	17.23	17.33	816733
2019-02-07	17.11	17.11	16.11	16.23	3026179
2019-02-08	16.13	16.17	15.52	15.63	2656455
2019-02-11	15.68	15.83	15.56	15.70	1415486
2019-02-12	15.82	16.19	15.82	16.16	1243362
2019-02-13	16.31	16.31	15.89	16.14	1055430
2019-02-14	16.05	16.09	15.89	15.91	1140029
2019-02-15	16.10	16.20	15.85	15.92	1366263
2019-02-19	15.86	16.28	15.84	16.22	1452009
2019-02-20	16.32	17.07	16.29	16.75	1606282
2019-02-21	16.75	16.97	16.58	16.84	1456843
2019-02-22	17.01	17.09	16.75	16.99	1587057
2019-02-25	17.05	17.07	16.75	16.91	1814114
2019-02-26	16.85	16.99	16.73	16.77	1166192
2019-02-27	16.74	16.88	16.59	16.79	1440666
2019-02-28	16.74	16.76	16.44	16.55	1331377
2019-03-01	16.62	17.19	16.58	16.86	1001960
2019-03-04	16.92	17.15	16.73	17.05	1012658
2019-03-05	17.03	17.28	16.99	16.99	1544806
2019-03-06	17.03	17.05	16.41	16.41	1392243
2019-03-07	16.40	16.43	15.91	16.02	1863269
2019-03-08	15.80	15.85	15.48	15.65	2125281
2019-03-11	15.65	15.89	15.53	15.87	1257750
2019-03-12	15.94	16.28	15.94	16.20	1629423
2019-03-13	16.32	16.37	16.12	16.17	1414639
2019-03-14	16.06	16.12	15.78	15.79	1232743
2019-03-15	15.78	16.12	15.76	15.92	2706283
2019-03-18	16.04	16.28	15.92	16.18	1543032
2019-03-19	16.29	16.47	16.06	16.13	1738233
2019-03-20	16.08	16.29	15.84	16.06	1820689
2019-03-21	15.99	17.46	15.94	17.37	2564850
2019-03-22	17.50	17.54	16.52	16.65	2922618
2019-03-25	16.61	16.78	16.33	16.66	1814418
2019-03-26	16.93	16.95	16.50	16.75	1283140
2019-03-27	16.72	16.86	16.40	16.80	1689450
2019-03-28	16.87	16.93	16.54	16.89	1440717
2019-03-29	17.12	17.36	17.05	17.08	1822658
2019-04-01	17.39	17.73	17.27	17.55	1159157
2019-04-02	17.57	17.57	17.19	17.37	1381851
2019-04-03	17.88	18.33	17.88	17.99	1732652
2019-04-04	18.08	18.16	17.86	18.06	1200081
2019-04-05	18.17	18.37	18.12	18.25	746081
2019-04-08	18.25	18.27	17.95	18.12	966534
2019-04-09	17.95	18.16	17.52	17.61	1254185
2019-04-10	17.62	17.66	17.36	17.52	876731
2019-04-11	17.43	17.60	17.20	17.40	1029050
2019-04-12	17.67	17.83	17.46	17.59	847353
2019-04-15	17.59	17.75	17.39	17.71	833041
2019-04-16	17.75	18.01	17.67	17.95	765078
2019-04-17	18.05	18.26	17.78	17.87	1288757
2019-04-18	17.81	17.91	17.37	17.58	811617
2019-04-22	17.53	17.53	17.10	17.33	752524
2019-04-23	17.34	17.92	17.34	17.78	1355580
2019-04-24	17.82	18.00	17.56	17.58	1432739
2019-04-25	17.61	17.61	16.97	17.30	793314
2019-04-26	17.30	17.48	17.18	17.27	1103721
2019-04-29	17.25	17.46	17.18	17.43	655645
2019-04-30	17.45	17.45	17.13	17.29	1168138
2019-05-01	17.32	17.32	16.87	16.88	850369
2019-05-02	16.80	16.96	16.68	16.81	955424
2019-05-03	17.02	17.71	17.02	17.69	873892
2019-05-06	17.18	17.46	17.09	17.26	747806
2019-05-07	16.97	17.15	16.66	16.78	841439
2019-05-08	16.66	17.00	16.58	16.65	722324
2019-05-09	16.41	16.81	16.32	16.77	804491
2019-05-10	16.76	16.92	16.47	16.82	872152
2019-05-13	16.37	16.40	15.88	16.09	1061165
2019-05-14	16.14	16.35	16.07	16.22	703545
2019-05-15	16.00	16.37	15.87	16.36	1007667
2019-05-16	16.49	16.63	16.33	16.37	956389
2019-05-17	16.00	16.10	15.14	15.49	4104959
2019-05-20	15.24	15.28	14.84	14.97	2526180
2019-05-21	15.03	15.42	14.96	15.30	1549045
2019-05-22	15.22	15.30	14.66	14.88	1228539
2019-05-23	14.63	14.76	14.20	14.66	2156258
2019-05-24	14.87	15.23	14.70	14.71	1568674
2019-05-28	14.73	14.77	14.38	14.41	840368
2019-05-29	14.20	14.43	14.07	14.38	1041885
2019-05-30	14.09	14.31	13.76	13.79	1436631
2019-05-31	13.47	13.60	13.27	13.35	2156107
2019-06-03	13.36	13.86	13.29	13.78	1641626
2019-06-04	14.02	14.56	13.99	14.43	1127377
2019-06-05	14.47	14.47	14.08	14.28	917335
2019-06-06	14.24	14.50	14.11	14.37	1035946
2019-06-07	14.40	14.60	14.26	14.47	928345
2019-06-10	14.52	14.72	14.44	14.50	1115623
2019-06-11	14.91	15.04	14.77	14.82	1393337
2019-06-12	14.77	14.94	14.61	14.84	1379392
2019-06-13	14.83	15.36	14.62	15.20	1808296
2019-06-14	15.13	15.28	14.83	15.12	1144911
2019-06-17	15.02	15.44	14.86	15.25	1692693
2019-06-18	15.40	16.12	15.37	15.69	1608995
2019-06-19	15.91	16.16	15.70	15.88	1984205
2019-06-20	16.85	17.36	16.28	16.92	3890118
2019-06-21	16.96	17.38	16.82	17.09	5976098
2019-06-24	17.17	17.30	16.89	16.91	2381599
2019-06-25	17.00	17.12	16.68	16.75	2366241
2019-06-26	17.07	17.40	16.79	17.28	2053114
2019-06-27	17.38	17.69	17.31	17.61	1818981
2019-06-28	17.64	17.94	17.63	17.85	3420776
2019-07-01	18.08	18.17	17.79	18.04	1513410
2019-07-02	17.89	18.20	17.66	17.94	1962943
2019-07-03	17.94	17.94	17.51	17.71	590133
2019-07-05	17.47	17.84	17.38	17.81	1013094
2019-07-08	17.70	17.89	17.46	17.62	1347527
2019-07-09	17.47	17.61	17.21	17.61	1290192
2019-07-10	17.77	17.92	17.41	17.44	1112395
2019-07-11	17.15	17.41	17.07	17.22	1561698
2019-07-12	17.32	17.75	17.19	17.73	1470668
2019-07-15	17.85	17.92	17.37	17.60	905014
2019-07-16	17.53	18.38	17.49	18.11	1543057
2019-07-17	18.00	18.14	17.72	17.97	1091353
2019-07-18	17.86	18.19	17.85	18.09	1002554
2019-07-19	18.17	18.37	18.07	18.24	1316238
2019-07-22	18.30	18.51	17.87	17.96	1563913
2019-07-23	18.09	18.25	17.90	18.20	1073292
2019-07-24	18.00	18.48	18.00	18.43	793775
2019-07-25	18.36	18.45	17.84	17.94	1314501
2019-07-26	17.94	18.06	17.69	18.05	1291851
2019-07-29	18.00	18.08	17.82	18.04	703358
2019-07-30	17.82	18.22	17.64	18.21	1156034
2019-07-31	18.21	18.25	17.31	17.51	1302823
2019-08-01	17.43	17.52	16.52	16.74	1741591
2019-08-02	16.58	16.75	16.18	16.65	1370912
2019-08-05	16.22	16.35	16.03	16.25	732559
2019-08-06	16.26	16.59	16.08	16.56	938773
2019-08-07	16.24	16.43	16.03	16.22	1662814
2019-08-08	16.36	16.86	16.36	16.85	1046579
2019-08-09	16.62	16.66	16.10	16.34	724195
2019-08-12	16.24	16.33	16.04	16.19	802847
2019-08-13	16.11	17.00	16.11	16.53	1188602
2019-08-14	16.13	16.16	15.63	15.70	1597283
2019-08-15	15.80	15.80	15.10	15.28	1266173
2019-08-16	15.39	15.93	15.29	15.73	1163035
2019-08-19	16.07	16.39	15.93	16.29	971011
2019-08-20	16.13	16.50	16.06	16.42	990042
2019-08-21	16.68	16.68	16.39	16.40	899167
2019-08-22	16.45	16.45	15.87	15.91	1001070
2019-08-23	15.73	15.82	15.11	15.14	1132167
2019-08-26	15.40	15.50	14.95	15.34	869046
2019-08-27	15.50	15.69	14.95	14.96	1863590
2019-08-28	14.91	15.45	14.69	15.29	1267659
2019-08-29	15.58	15.83	15.58	15.66	724802
2019-08-30	15.73	15.80	15.46	15.67	1039857
2019-09-03	15.39	15.43	15.00	15.06	1816842
2019-09-04	15.39	15.84	15.32	15.54	1505252
2019-09-05	15.80	16.26	15.70	15.96	951445
2019-09-06	16.07	16.17	15.79	15.85	677295
2019-09-09	16.02	16.53	15.97	16.51	1102765
2019-09-10	16.60	17.45	16.46	17.43	1835745
2019-09-11	17.61	18.67	17.20	18.52	2758754
2019-09-12	18.59	18.90	18.22	18.59	2039102
2019-09-13	18.94	19.02	18.61	18.76	1378872
2019-09-16	18.56	19.09	18.54	18.96	1823292
2019-09-17	18.68	19.01	18.30	18.89	2038208
2019-09-18	18.78	19.13	18.47	18.69	1184395
2019-09-19	18.34	18.72	18.31	18.37	1300491
2019-09-20	18.39	18.41	17.80	17.97	2617588
2019-09-23	17.38	18.18	17.28	17.90	1348825
2019-09-24	17.84	17.88	17.11	17.24	1643823
2019-09-25	17.22	18.02	17.16	17.85	1790427
2019-09-26	17.42	17.58	16.16	16.79	3088157
2019-09-27	16.92	17.23	16.63	16.74	1382729
2019-09-30	16.74	17.58	16.66	17.38	1629372
2019-10-01	17.53	18.01	17.26	17.33	1561855
2019-10-02	17.09	17.24	16.81	17.04	1482499
2019-10-03	16.98	17.58	16.92	17.47	1536107
2019-10-04	17.49	17.65	17.13	17.64	1136128
2019-10-07	17.64	18.06	17.55	17.62	817357
2019-10-08	17.31	17.46	17.18	17.29	968314
2019-10-09	17.52	17.52	17.16	17.45	756645
2019-10-10	17.70	17.76	17.40	17.73	1055130
2019-10-11	18.19	19.03	18.15	18.87	1690743
2019-10-14	18.49	18.86	18.29	18.75	2154470
2019-10-15	18.89	19.71	18.57	19.44	2101608
2019-10-16	19.27	19.51	19.00	19.24	1542559
2019-10-17	19.39	19.69	18.47	18.65	2373032
2019-10-18	18.62	19.07	18.55	18.74	1305270
2019-10-21	19.08	19.27	18.43	18.47	1480894
2019-10-22	18.44	18.95	18.19	18.90	2697702
2019-10-23	18.86	19.24	17.71	19.12	3298259
2019-10-24	19.30	19.79	18.94	19.00	1990992
2019-10-25	19.11	19.67	18.90	19.24	1487844
2019-10-28	19.40	19.75	19.31	19.32	1179288
2019-10-29	19.27	19.71	19.15	19.68	1237114
2019-10-30	19.47	19.48	19.12	19.39	1007434
2019-10-31	19.21	19.37	18.98	19.33	1281458
2019-11-01	19.62	19.88	19.57	19.60	2504088
2019-11-04	19.94	20.01	19.48	19.82	1564181
2019-11-05	20.05	20.12	19.75	19.86	1332350
2019-11-06	19.73	20.07	19.45	20.01	1313752
2019-11-07	20.34	20.38	20.02	20.18	1120481
2019-11-08	20.03	20.52	19.86	20.50	1484783
2019-11-11	20.27	20.62	20.04	20.29	1250997
2019-11-12	20.37	20.67	20.04	20.14	1174051
2019-11-13	19.93	20.11	19.59	19.64	993768
2019-11-14	19.56	20.03	19.48	19.81	1270467
2019-11-15	20.03	20.27	20.00	20.13	1431078
2019-11-18	20.04	20.21	19.82	20.21	956941
2019-11-19	20.45	20.49	19.87	19.94	764976
2019-11-20	19.69	20.27	19.65	20.13	1195719
2019-11-21	20.16	20.41	19.99	20.23	1338379
2019-11-22	20.47	20.69	20.42	20.55	1364143
2019-11-25	20.68	21.12	20.59	20.94	1215397
2019-11-26	21.38	21.59	21.14	21.50	1898826
2019-11-27	21.50	21.91	21.41	21.76	1317030
2019-11-29	21.66	21.68	21.33	21.36	408208
2019-12-02	21.42	21.75	21.39	21.66	840912
2019-12-03	21.20	21.34	20.87	21.31	1031141
2019-12-04	21.55	21.83	21.50	21.61	1027101
2019-12-05	21.72	21.80	21.43	21.71	597728
2019-12-06	21.97	22.39	21.94	22.23	1393151
2019-12-09	22.44	22.72	22.35	22.43	1591295
2019-12-10	22.38	22.72	22.18	22.46	1998581
2019-12-11	22.57	22.86	22.49	22.60	1579503
2019-12-12	22.51	22.86	22.36	22.60	2192204
2019-12-13	22.51	22.86	22.03	22.15	1087941
2019-12-16	22.56	22.61	21.72	21.78	1968447
2019-12-17	21.82	22.03	21.70	21.93	1195439
2019-12-18	22.02	22.02	21.76	21.93	1951520
2019-12-19	22.03	22.20	21.74	21.76	1529349
2019-12-20	21.79	22.05	21.67	21.72	2202465
2019-12-23	21.68	22.28	21.65	22.18	1845119
2019-12-24	22.23	22.51	22.11	22.23	630193
2019-12-26	22.33	22.40	22.11	22.34	791167
2019-12-27	22.45	22.59	22.24	22.53	934180
2019-12-30	22.51	22.60	22.32	22.33	1931864
2019-12-31	22.25	22.57	22.25	22.27	1747986
2020-01-02	22.70	22.70	22.17	22.35	1901460
2020-01-03	21.78	22.49	21.77	22.18	3362021
2020-01-06	23.82	24.04	21.40	22.12	10064350
2020-01-07	21.99	22.85	21.93	22.65	3671827
2020-01-08	22.75	23.41	22.70	23.17	3258877
2020-01-09	23.05	23.31	22.46	22.80	2129140
2020-01-10	22.80	22.99	22.47	22.60	1599084
2020-01-13	22.75	22.76	22.44	22.48	2049125
2020-01-14	22.45	22.51	22.07	22.22	1784056
2020-01-15	22.08	22.29	21.92	22.19	1905478
2020-01-16	22.33	22.39	21.89	22.05	1396251
2020-01-17	22.20	22.24	21.58	21.82	1681774
2020-01-21	21.62	21.73	21.07	21.55	2721314
2020-01-22	21.65	21.89	21.34	21.86	2409830
2020-01-23	21.61	21.89	21.27	21.84	1884437
2020-01-24	21.79	22.00	21.35	21.54	1233489
2020-01-27	21.05	21.45	20.69	21.18	1705707
2020-01-28	21.42	21.55	20.95	20.96	1174275
2020-01-29	21.00	21.39	20.97	21.13	1764199
2020-01-30	20.92	21.51	20.89	21.49	1316646
2020-01-31	21.25	21.33	20.41	20.55	1907287
2020-02-03	20.65	20.96	20.35	20.44	2256967
2020-02-04	20.94	20.96	20.70	20.87	1336306
2020-02-05	21.07	21.76	21.00	21.68	2174727
2020-02-06	21.81	21.89	21.33	21.47	1015175
2020-02-07	21.18	21.36	20.97	21.04	958150
2020-02-10	20.90	21.43	20.88	21.40	1387931
2020-02-11	21.55	21.80	21.43	21.63	989366
2020-02-12	21.91	21.99	21.28	21.33	1124332
2020-02-13	21.11	21.28	20.96	21.13	847488
2020-02-14	21.13	21.16	20.73	20.80	574875
2020-02-18	20.68	21.00	20.47	20.69	1010218
2020-02-19	20.79	21.13	20.67	20.99	1196561
2020-02-20	20.78	20.98	20.28	20.56	1205083
2020-02-21	20.38	20.85	20.30	20.78	1405149
2020-02-24	20.00	20.57	19.98	20.45	1019000
2020-02-25	20.52	20.55	19.53	19.53	1671228
2020-02-26	19.77	20.08	19.24	19.56	1370032
2020-02-27	18.91	19.29	18.34	18.48	1834425
2020-02-28	17.67	18.35	17.60	18.26	2236725
2020-03-02	18.44	18.94	17.78	18.92	1378275
2020-03-03	18.95	19.67	18.32	18.58	1457241
2020-03-04	18.94	19.35	18.53	19.30	1041120
2020-03-05	18.42	18.70	17.78	18.04	1417282
2020-03-06	17.23	17.69	17.05	17.45	1874327
2020-03-09	15.55	16.19	14.29	14.42	2033564
2020-03-10	15.18	15.59	14.32	15.58	1466900
2020-03-11	14.88	15.21	14.48	14.98	2590250
2020-03-12	13.69	15.10	13.12	13.51	2391691
2020-03-13	14.65	15.15	13.41	15.15	2054103
2020-03-16	13.25	14.51	12.59	12.79	1945897
2020-03-17	13.23	13.67	12.55	13.29	2977820
2020-03-18	12.40	12.97	10.85	11.49	2421804
2020-03-19	11.50	13.07	10.76	12.49	2887544
2020-03-20	12.76	13.94	12.30	13.11	4057972
2020-03-23	13.22	14.22	13.10	13.35	2681214
2020-03-24	14.31	14.81	13.70	14.23	2349305
2020-03-25	14.14	14.59	13.10	13.59	2063892
2020-03-26	13.87	14.83	13.39	14.69	2406564
2020-03-27	13.97	14.39	13.39	13.48	1833529
2020-03-30	13.48	14.80	13.05	14.69	1760061
2020-03-31	14.83	16.29	14.67	15.79	2756978
2020-04-01	15.19	16.30	14.94	15.49	2671105
2020-04-02	15.46	16.40	15.12	15.60	1624647
2020-04-03	15.34	15.69	14.29	14.63	1601029
2020-04-06	15.33	15.86	15.30	15.71	1084383
2020-04-07	16.39	16.81	15.72	15.94	1229375
2020-04-08	16.12	16.61	15.68	16.31	1011938
2020-04-09	16.89	17.66	16.71	16.90	2216307
2020-04-13	16.77	17.09	15.99	16.09	1295921
2020-04-14	16.58	16.98	16.18	16.39	911000
2020-04-15	15.46	15.86	14.69	15.09	1030461
2020-04-16	15.07	15.42	14.67	15.42	1249651
2020-04-17	16.14	16.43	15.83	16.03	858426
2020-04-20	15.40	15.91	15.22	15.43	789350
2020-04-21	14.81	15.32	14.70	15.13	948786
2020-04-22	15.63	15.63	14.91	15.12	1002925
2020-04-23	15.26	16.03	15.25	15.43	1090190
2020-04-24	15.84	15.94	15.07	15.37	988158
2020-04-27	15.45	16.45	15.30	16.28	1785927
2020-04-28	16.80	16.83	15.74	16.16	1337463
2020-04-29	16.74	17.89	16.74	17.56	1179671
2020-04-30	16.92	16.99	15.91	15.94	2476949
2020-05-01	15.42	16.20	15.36	15.97	1458471
2020-05-04	15.61	16.30	15.60	15.94	1125312
2020-05-05	16.25	16.84	15.78	15.83	951073
2020-05-06	15.95	16.03	15.52	15.59	703963
2020-05-07	15.98	16.19	15.80	16.11	809773
2020-05-08	16.46	16.91	16.38	16.89	707251
2020-05-11	16.33	16.60	15.79	16.04	1106949
2020-05-12	16.08	16.14	14.57	14.58	2104208
2020-05-13	14.42	14.60	13.96	14.35	1405852
2020-05-14	13.98	14.63	13.72	14.61	910954
2020-05-15	14.55	14.84	14.35	14.81	893596
2020-05-18	15.77	16.42	15.68	16.22	2246441
2020-05-19	16.00	16.58	16.00	16.13	1331905
2020-05-20	16.46	16.93	16.37	16.41	1392361
2020-05-21	16.47	16.64	16.19	16.25	1183984
2020-05-22	16.23	16.31	15.90	16.20	1081490
2020-05-26	17.00	17.30	16.64	17.14	1457212
2020-05-27	17.65	17.91	17.10	17.82	1827305
2020-05-28	18.04	18.18	17.41	17.46	1407923
2020-05-29	17.19	17.46	16.92	17.16	1286386
2020-06-01	17.34	17.58	17.09	17.46	1074973
2020-06-02	17.67	18.04	17.55	17.90	1268531
2020-06-03	18.44	19.09	18.13	19.05	1573140
2020-06-04	18.98	19.22	18.59	19.21	1048981
2020-06-05	20.16	20.63	19.93	20.00	1348890
2020-06-08	20.00	20.22	19.40	19.68	1576643
2020-06-09	19.15	19.37	18.93	19.18	1218785
2020-06-10	19.17	19.75	18.71	19.30	2020820
2020-06-11	18.27	18.71	17.46	17.52	2185179
2020-06-12	18.45	18.64	17.86	18.28	1492405
2020-06-15	17.50	18.64	17.43	18.33	1071647
2020-06-16	19.38	19.91	19.13	19.68	2073951
2020-06-17	19.59	19.76	19.19	19.43	1608173
2020-06-18	19.44	21.10	19.30	20.51	2732641
2020-06-19	20.82	21.10	20.10	20.30	2495306
2020-06-22	20.33	20.67	20.13	20.58	1663512
2020-06-23	21.16	21.19	20.54	20.55	1644556
2020-06-24	20.15	20.36	19.47	19.64	1523375
2020-06-25	19.42	20.20	19.39	20.18	1278291
2020-06-26	19.83	19.94	19.39	19.56	1509910
2020-06-29	19.95	20.33	19.74	20.16	1242283
2020-06-30	20.01	20.54	19.98	20.40	920690
2020-07-01	20.55	20.57	19.78	19.75	1218157
2020-07-02	20.25	20.52	19.73	19.83	894428
2020-07-06	20.46	20.49	19.67	20.11	945645
2020-07-07	19.85	20.18	19.64	19.78	889621
2020-07-08	19.78	19.99	19.25	19.47	924211
2020-07-09	19.48	19.58	19.04	19.16	876962
2020-07-10	19.31	19.99	19.23	19.94	790701
2020-07-13	20.24	20.40	19.54	19.58	1163319
2020-07-14	19.51	20.41	19.49	20.38	1094448
2020-07-15	20.75	20.94	20.15	20.63	1167451
2020-07-16	20.46	20.72	20.28	20.38	1274156
2020-07-17	20.41	20.63	20.29	20.37	762406
2020-07-20	20.20	20.34	19.96	20.11	863576
2020-07-21	20.29	20.59	20.25	20.35	820809
2020-07-22	20.15	20.60	20.15	20.56	901234
2020-07-23	20.51	20.93	20.41	20.47	954460
2020-07-24	20.47	20.52	20.04	20.42	1118540
2020-07-27	20.34	20.75	20.25	20.65	965484
2020-07-28	20.44	20.44	19.85	19.86	1009774
2020-07-29	20.00	21.49	20.00	20.99	2629814
2020-07-30	20.57	20.90	20.38	20.90	1207490
2020-07-31	21.00	21.16	20.49	20.68	1326937
2020-08-03	20.87	21.52	20.56	21.31	1147678
2020-08-04	21.22	21.46	21.07	21.38	987062
2020-08-05	21.96	21.98	21.67	21.67	1086390
2020-08-06	21.63	21.94	21.45	21.68	935508
2020-08-07	21.49	21.89	21.31	21.88	823863
2020-08-10	21.99	23.00	21.97	22.86	1290048
2020-08-11	23.00	23.33	22.42	22.49	1129918
2020-08-12	22.91	22.94	22.49	22.78	783371
2020-08-13	22.33	22.60	22.06	22.22	953569
2020-08-14	22.00	22.43	21.77	22.18	1182917
2020-08-17	22.42	22.53	21.76	21.98	1237247
2020-08-18	22.14	22.21	21.80	21.90	991524
2020-08-19	21.79	22.01	21.45	21.53	1356958
2020-08-20	21.03	21.54	20.90	21.37	997196
2020-08-21	21.03	21.27	20.62	20.73	878292
2020-08-24	21.12	21.28	20.74	21.27	767324
2020-08-25	21.32	21.43	20.85	21.27	802739
2020-08-26	21.11	21.39	20.99	21.19	641690
2020-08-27	21.29	21.49	21.15	21.35	814648
2020-08-28	21.50	21.87	21.39	21.59	798090
2020-08-31	21.53	21.65	20.86	20.87	1066627
2020-09-01	20.88	21.26	20.42	21.24	961347
2020-09-02	21.24	21.35	20.89	21.24	840200
2020-09-03	21.07	21.25	20.45	20.57	951530
2020-09-04	20.95	21.09	20.38	20.75	745347
2020-09-08	20.38	20.46	20.01	20.15	913638
2020-09-09	20.47	20.54	19.88	20.20	658808
2020-09-10	20.27	20.32	19.71	19.72	1034697
2020-09-11	19.87	20.35	19.78	20.09	827217
2020-09-14	20.30	20.66	20.09	20.61	901329
2020-09-15	20.81	20.95	20.48	20.74	722777
2020-09-16	20.86	21.72	20.59	21.48	1374917
2020-09-17	21.16	21.89	20.86	21.67	941280
2020-09-18	21.69	22.15	21.41	21.47	2337403
2020-09-21	20.91	20.97	19.40	19.77	1648531
2020-09-22	19.86	19.95	19.41	19.59	988550
2020-09-23	19.54	20.36	19.50	19.80	1274659
2020-09-24	19.78	20.80	19.39	20.18	1083129
2020-09-25	19.88	20.44	19.70	20.20	718133
2020-09-28	20.69	20.98	20.40	20.62	753916
2020-09-29	20.60	20.72	19.96	20.03	641734
2020-09-30	20.13	20.54	19.88	19.98	1126759
2020-10-01	20.02	20.36	19.86	20.10	922410
2020-10-02	19.67	20.89	19.61	20.56	1017851
2020-10-05	20.88	21.45	20.83	21.33	860819
2020-10-06	21.50	21.87	21.04	21.06	1627978
2020-10-07	21.49	22.24	21.49	22.12	1128800
2020-10-08	22.41	22.85	22.24	22.79	866174
2020-10-09	23.00	23.17	22.50	22.64	1593859
2020-10-12	22.60	23.34	22.53	23.22	947787
2020-10-13	22.92	23.29	22.61	23.04	890500
2020-10-14	23.17	23.63	22.93	22.93	1200421
2020-10-15	21.83	22.88	21.45	22.31	1477156
2020-10-16	21.62	21.97	21.21	21.62	1708370
2020-10-19	21.79	21.95	21.02	21.11	1387838
2020-10-20	21.24	21.71	20.75	20.84	1702295
2020-10-21	20.84	21.39	20.82	20.82	1027074
2020-10-22	20.84	21.28	20.75	21.22	847399
2020-10-23	21.40	21.55	21.17	21.33	884088
2020-10-26	21.04	21.19	20.65	20.79	1100515
2020-10-27	20.72	21.03	20.66	20.59	718350
2020-10-28	20.09	20.17	19.63	19.66	1000958
2020-10-29	19.50	20.53	19.38	20.41	884083
2020-10-30	20.28	20.68	20.06	20.65	1098251
2020-11-02	20.99	20.99	20.57	20.96	803396
2020-11-03	21.40	21.40	20.54	20.61	1269968
2020-11-04	20.16	20.18	18.68	18.90	2599502
2020-11-05	19.10	20.06	19.10	19.45	1647427
2020-11-06	19.61	19.78	19.08	19.29	1537559
2020-11-09	20.76	21.29	19.92	20.21	961992
2020-11-10	20.46	20.71	20.18	20.70	1437067
2020-11-11	20.75	20.92	20.44	20.79	1146225
2020-11-12	20.44	20.61	19.86	20.16	714804
2020-11-13	20.29	20.98	20.29	20.87	834847
2020-11-16	21.30	21.96	21.30	21.73	1150858
2020-11-17	21.34	21.99	21.27	21.87	799802
2020-11-18	22.00	22.09	20.81	20.81	1185256
2020-11-19	20.70	21.25	20.66	20.96	630604
2020-11-20	20.90	20.98	20.50	20.75	576039
2020-11-23	21.00	21.15	20.54	20.74	1194983
2020-11-24	21.15	21.43	20.86	21.38	1562395
2020-11-25	21.30	21.33	20.85	20.97	673333
2020-11-27	20.89	21.19	20.65	20.91	446297
2020-11-30	20.72	20.72	19.91	19.91	1246232
2020-12-01	20.95	21.19	20.59	20.88	1519527
2020-12-02	20.83	20.83	20.28	20.39	1222704
2020-12-03	19.76	20.20	19.46	19.49	1520845
2020-12-04	19.70	20.12	19.63	19.93	1524049
2020-12-07	19.86	20.18	19.63	20.18	1138557
2020-12-08	19.92	20.66	19.89	20.65	1215179
2020-12-09	20.77	20.99	20.28	20.46	1115785
2020-12-10	20.33	20.81	20.15	20.54	941317
2020-12-11	20.25	20.32	19.65	19.90	1351689
2020-12-14	20.21	20.46	19.73	19.76	1558732
2020-12-15	20.12	20.63	19.75	20.60	1160734
2020-12-16	20.70	20.84	20.46	20.73	919255
2020-12-17	20.86	20.87	20.29	20.49	1104107
2020-12-18	20.50	20.56	20.04	20.08	3086188
2020-12-21	19.62	20.25	19.62	20.22	1170564
2020-12-22	20.27	20.33	19.96	19.97	587204
2020-12-23	20.05	20.28	19.91	19.98	794154
2020-12-24	19.99	20.02	19.61	20.02	275443
2020-12-28	20.14	20.41	19.84	20.15	730889
2020-12-29	20.14	20.28	19.79	19.88	799467
2020-12-30	19.91	20.42	19.91	20.28	794179
2020-12-31	20.28	20.67	20.04	20.54	1174546
2021-01-04	20.91	21.61	20.33	20.45	1453718
2021-01-05	20.39	21.40	20.39	21.17	1056245
2021-01-06	21.90	23.91	21.67	23.49	2572463
2021-01-07	23.88	24.16	23.07	23.20	2170934
2021-01-08	22.50	22.81	21.82	22.56	2273622
2021-01-11	22.00	22.48	21.39	21.66	1806129
2021-01-12	21.20	22.98	20.96	22.69	1818375
2021-01-13	22.60	22.60	21.82	22.05	1096456
2021-01-14	22.42	22.59	21.85	21.88	1301729
2021-01-15	21.40	21.44	20.89	21.29	1169035
2021-01-19	21.50	22.02	21.24	21.19	1190478
2021-01-20	21.34	21.49	20.91	21.19	1311427
2021-01-21	21.17	21.44	20.79	21.03	1266223
2021-01-22	20.60	21.55	20.43	21.52	1212962
2021-01-25	21.60	21.78	20.90	21.23	1384886
2021-01-26	21.53	21.53	20.74	20.94	1149182
2021-01-27	20.45	21.12	20.23	20.47	1889886
2021-01-28	20.92	20.96	19.68	19.83	1598061
2021-01-29	19.98	20.06	19.44	19.69	3144069
2021-02-01	20.02	20.34	19.53	20.13	1548454
2021-02-02	20.27	20.51	20.07	20.40	1311210
2021-02-03	20.33	21.00	20.29	20.68	1425168
2021-02-04	20.86	21.09	20.50	20.88	1740830
2021-02-05	21.12	21.61	21.03	21.60	1430495
2021-02-08	21.84	22.75	21.84	22.41	2062470
2021-02-09	22.36	22.62	21.70	21.86	2171139
2021-02-10	22.07	22.43	21.73	22.04	1522511
2021-02-11	22.12	22.38	21.76	21.86	1285552
2021-02-12	21.73	22.26	21.73	22.22	1050342
2021-02-16	22.51	23.08	22.46	23.01	992405
2021-02-17	23.04	23.54	22.85	23.32	1568825
2021-02-18	23.42	23.50	22.64	22.84	1129025
2021-02-19	23.11	23.66	22.97	23.48	1643276
2021-02-22	23.51	24.84	23.41	24.60	1847691
2021-02-23	24.56	25.18	24.43	24.87	1559486
2021-02-24	24.99	26.85	24.90	26.81	1645144
2021-02-25	26.57	27.10	25.68	25.81	1811054
2021-02-26	25.63	25.90	24.90	25.15	1270710
2021-03-01	26.06	27.47	26.05	27.36	1627244
2021-03-02	27.50	28.47	27.41	27.90	2542320
2021-03-03	28.14	28.86	27.93	28.51	2852212
2021-03-04	28.37	28.83	26.85	27.21	1644697
2021-03-05	27.91	28.84	27.52	28.76	1898205
2021-03-08	29.00	30.44	28.91	30.28	1642277
2021-03-09	30.31	30.56	29.22	29.29	1663713
2021-03-10	29.11	29.87	28.82	29.64	1423345
2021-03-11	30.00	30.00	29.22	29.54	1136243
2021-03-12	29.75	30.40	29.28	29.44	1159054
2021-03-15	29.39	29.41	28.48	28.71	1264879
2021-03-16	28.71	29.10	28.10	28.32	1200491
2021-03-17	28.20	28.87	27.95	28.35	1853045
2021-03-18	28.53	30.33	28.53	28.83	1871498
2021-03-19	29.00	29.27	27.90	28.77	3054164
2021-03-22	28.68	28.79	28.09	28.37	1102433
2021-03-23	27.53	28.15	26.98	27.17	1324604
2021-03-24	27.90	28.88	27.70	28.03	1243525
2021-03-25	27.71	29.64	27.50	29.39	2063597
2021-03-26	30.00	31.82	29.63	31.74	1746591
2021-03-29	31.50	32.43	30.75	30.90	1671457
2021-03-30	31.04	31.81	30.81	31.35	1185884
2021-03-31	31.64	32.38	30.68	30.84	1579450
2021-04-01	30.52	30.99	29.75	30.80	1326147
2021-04-05	31.35	31.85	30.94	31.57	818456
2021-04-06	31.25	31.83	30.83	31.07	848130
2021-04-07	31.28	31.45	30.76	31.12	897152
2021-04-08	30.83	31.27	29.84	30.43	953469
2021-04-09	30.17	30.45	29.25	29.63	1177375
2021-04-12	29.65	29.88	29.29	29.70	766667
2021-04-13	29.75	29.75	28.58	28.68	967075
2021-04-14	29.23	29.64	28.91	29.20	795727
2021-04-15	29.70	29.81	29.06	29.44	852443
2021-04-16	29.76	29.90	29.07	29.34	638102
2021-04-19	29.41	29.65	28.67	29.17	690640
2021-04-20	29.34	29.34	28.13	28.22	901492
2021-04-21	28.12	28.82	28.01	28.74	863691
2021-04-22	28.81	28.84	27.69	28.27	1010703
2021-04-23	28.68	28.94	28.27	28.80	726346
2021-04-26	28.87	29.69	28.69	29.35	912387
2021-04-27	29.15	29.48	28.96	29.34	658983
2021-04-28	29.26	29.96	29.09	29.63	667029
2021-04-29	30.01	30.27	29.38	29.82	509646
2021-04-30	29.35	29.85	29.15	29.22	829582
2021-05-03	29.71	30.75	29.50	30.40	1198220
2021-05-04	29.77	31.41	29.75	31.17	1406550
2021-05-05	31.51	31.51	30.75	31.39	673762
2021-05-06	31.60	32.24	31.28	32.22	769661
2021-05-07	32.30	32.68	31.52	32.46	641402
2021-05-10	32.90	33.50	32.42	32.42	867957
2021-05-11	31.81	33.41	31.74	32.94	1067314
2021-05-12	32.77	33.06	30.90	31.08	1048666
2021-05-13	31.39	32.58	31.10	31.97	1073352
2021-05-14	31.87	32.15	31.36	31.71	656869
2021-05-17	31.57	32.94	31.45	32.92	641285
2021-05-18	32.90	33.17	32.47	32.53	727521
2021-05-19	31.72	32.01	30.83	31.77	871656
2021-05-20	31.67	31.77	30.63	31.11	807096
2021-05-21	31.50	31.76	30.78	30.83	758465
2021-05-24	30.76	31.56	30.60	31.46	522757
2021-05-25	31.47	31.66	30.49	30.55	632650
2021-05-26	30.54	31.03	30.33	30.76	684754
2021-05-27	31.58	32.16	31.52	31.56	1164064
2021-05-28	31.63	31.63	30.67	31.47	696240
2021-06-01	32.18	32.69	31.81	32.62	937106
2021-06-02	32.59	32.63	31.55	31.92	981935
2021-06-03	31.48	32.22	30.92	32.16	770763
2021-06-04	32.50	32.61	32.01	32.43	672479
2021-06-07	32.26	33.40	32.05	32.77	1381147
2021-06-08	32.73	34.02	32.50	33.91	1534936
2021-06-09	33.69	33.80	32.79	32.82	1442590
2021-06-10	33.16	33.27	32.61	32.87	1191681
2021-06-11	33.07	33.41	32.80	33.10	788241
2021-06-14	33.06	33.30	32.50	32.66	1010305
2021-06-15	32.50	32.81	31.90	32.72	1291509
2021-06-16	32.38	32.38	31.09	31.35	1353484
2021-06-17	31.97	31.98	30.00	30.15	2518631
2021-06-18	29.98	30.76	29.57	29.87	2805991
2021-06-21	30.23	30.97	29.85	30.39	1693205
2021-06-22	30.42	30.66	29.92	30.60	1316077
2021-06-23	30.90	31.20	30.44	30.56	700407
2021-06-24	30.90	31.99	30.50	31.79	1020493
2021-06-25	32.03	32.04	31.08	31.08	2450808
2021-06-28	31.26	31.33	30.59	30.68	1089908
2021-06-29	30.89	31.25	30.40	30.44	1338577
2021-06-30	30.45	30.82	30.40	30.72	1016491
2021-07-01	31.24	31.49	30.48	31.14	991958
2021-07-02	31.23	31.23	30.72	30.87	707715
2021-07-06	30.65	30.70	29.98	30.27	1083952
2021-07-07	30.29	30.97	30.16	30.66	805508
2021-07-08	30.20	30.65	29.89	30.20	880988
2021-07-09	30.98	31.29	30.71	31.17	680272
2021-07-12	30.62	31.47	30.25	31.26	794044
2021-07-13	30.93	31.27	30.37	30.73	703899
2021-07-14	31.17	31.44	30.27	30.58	731938
2021-07-15	30.41	31.47	30.36	30.86	755250
2021-07-16	30.94	30.99	30.01	30.09	958518
2021-07-19	29.40	30.02	29.05	29.58	1609647
2021-07-20	29.52	30.59	29.25	30.37	976648
2021-07-21	30.89	31.27	30.68	30.99	705898
2021-07-22	30.77	30.95	30.24	30.70	471024
2021-07-23	31.15	31.15	30.41	30.88	680269
2021-07-26	31.13	32.00	31.10	31.81	638008
2021-07-27	31.42	31.78	30.97	31.50	479865
2021-07-28	31.58	31.89	30.88	31.80	807095
2021-07-29	32.31	33.64	32.21	33.02	939138
2021-07-30	32.76	33.35	32.56	32.80	697820
2021-08-02	33.03	33.27	31.68	31.72	744242
2021-08-03	31.68	32.55	31.25	32.52	581644
2021-08-04	32.08	32.31	31.66	31.80	952482
2021-08-05	31.79	32.23	31.47	31.76	486956
2021-08-06	32.36	32.62	32.05	32.22	714164
2021-08-09	31.93	33.16	31.76	33.11	652367
2021-08-10	33.05	34.72	33.01	34.70	1444306
2021-08-11	34.94	35.87	34.34	35.69	1234142
2021-08-12	35.51	36.02	34.84	35.97	758451
2021-08-13	35.73	36.49	35.61	36.23	768040
2021-08-16	35.95	35.95	34.60	34.82	736842
2021-08-17	34.45	34.65	33.05	33.76	900148
2021-08-18	33.38	34.42	33.31	33.75	532418
2021-08-19	33.04	33.23	32.20	32.50	791282
2021-08-20	32.61	32.93	32.26	32.38	631353
2021-08-23	32.73	33.45	32.60	33.04	589947
2021-08-24	33.60	34.34	33.60	33.63	559009
2021-08-25	33.62	34.03	33.21	33.25	478434
2021-08-26	33.35	33.42	32.70	32.73	531902
2021-08-27	32.88	34.03	32.88	33.80	799075
2021-08-30	34.07	34.07	33.46	33.53	404290
2021-08-31	33.46	33.50	32.49	32.62	830596
2021-09-01	32.33	32.48	31.02	32.11	1162412
2021-09-02	32.36	32.42	31.85	32.11	833523
2021-09-03	32.14	32.30	31.59	31.94	461284
2021-09-07	31.91	32.33	31.79	31.92	516715
2021-09-08	31.71	31.80	30.98	31.29	617691
2021-09-09	31.22	31.62	30.89	31.07	651120
2021-09-10	31.48	31.96	30.93	30.95	520079
2021-09-13	31.29	31.29	30.28	30.83	814837
2021-09-14	30.63	30.69	29.57	29.75	770310
2021-09-15	30.40	31.16	30.28	31.06	705880
2021-09-16	30.76	30.76	30.03	30.08	589779
2021-09-17	30.00	30.28	29.84	30.02	2457228
2021-09-20	28.90	29.75	28.77	29.70	1153661
2021-09-21	29.96	30.05	29.14	29.87	781296
2021-09-22	30.46	30.79	30.14	30.38	1132044
2021-09-23	30.52	31.26	30.35	31.23	1345829
2021-09-24	31.02	31.66	30.92	30.97	670451
2021-09-27	31.22	32.36	31.01	32.30	829740
2021-09-28	32.30	32.49	31.41	32.06	710087
2021-09-29	32.39	32.46	30.96	31.02	735728
2021-09-30	31.33	31.75	30.46	30.46	1064999
2021-10-01	30.46	31.39	29.96	31.05	899299
2021-10-04	31.13	31.74	30.68	31.37	794117
2021-10-05	31.41	32.04	31.17	31.76	648778
2021-10-06	31.73	31.97	30.95	31.53	947795
2021-10-07	31.82	32.52	31.82	32.32	662000
2021-10-08	32.49	32.75	31.84	31.85	1132766
2021-10-11	32.61	33.10	32.06	32.09	717539
2021-10-12	32.10	32.38	31.96	32.21	871310
2021-10-13	33.22	33.25	32.00	32.49	2835006
2021-10-14	31.05	31.69	30.90	30.97	2946172
2021-10-15	31.71	32.13	31.25	31.70	1521722
2021-10-18	31.30	31.91	31.08	31.75	988410
2021-10-19	31.72	31.85	31.30	31.63	712185
2021-10-20	31.42	32.60	31.33	32.46	833272
2021-10-21	31.97	32.19	31.25	31.81	610224
2021-10-22	32.06	32.45	31.50	31.51	801038
2021-10-25	31.85	33.05	31.59	32.75	1095353
2021-10-26	32.87	32.97	32.13	32.29	1078706
2021-10-27	31.86	32.44	31.28	31.34	637043
2021-10-28	31.59	32.15	31.51	31.98	467860
2021-10-29	32.29	32.86	32.06	32.18	844688
2021-11-01	32.53	32.65	31.89	32.08	623682
2021-11-02	31.75	31.88	31.37	31.61	770008
2021-11-03	31.45	32.80	31.28	32.74	543838
2021-11-04	32.87	33.59	32.35	32.71	762752
2021-11-05	33.00	34.21	32.76	33.78	906723
2021-11-08	34.72	35.79	34.57	35.02	2005067
2021-11-09	34.62	34.62	33.86	34.34	619387
2021-11-10	34.03	34.50	33.44	33.53	604171
2021-11-11	34.26	34.87	33.91	34.68	611210
2021-11-12	34.33	34.94	34.20	34.25	567627
2021-11-15	34.25	34.33	33.20	33.46	595951
2021-11-16	33.54	34.27	32.88	34.21	1113228
2021-11-17	34.55	35.03	34.10	34.12	834737
2021-11-18	34.18	35.03	34.07	34.68	978095
2021-11-19	34.43	35.58	34.31	35.07	782045
2021-11-22	35.39	36.86	35.17	36.25	1064596
2021-11-23	36.42	36.60	34.94	35.18	932479
2021-11-24	34.80	35.15	33.47	33.88	1246309
2021-11-26	32.78	33.25	32.02	32.71	829271
2021-11-29	33.17	33.33	31.96	32.01	1296879
2021-11-30	31.91	32.29	30.59	30.90	1012587
2021-12-01	31.94	32.71	31.26	31.28	951000
2021-12-02	31.91	32.54	31.45	32.15	994741
2021-12-03	32.23	32.55	31.38	31.81	788761
2021-12-06	32.31	32.68	31.69	31.72	749241
2021-12-07	32.29	33.41	31.86	32.45	991519
2021-12-08	32.41	33.06	32.06	33.02	1236080
2021-12-09	32.75	33.08	32.15	33.04	847826
2021-12-10	34.23	34.23	32.61	32.97	871450
2021-12-13	33.06	33.47	32.30	32.70	817755
2021-12-14	32.79	33.82	32.60	32.85	1597509
2021-12-15	32.57	33.22	31.23	33.18	1629762
2021-12-16	33.62	34.68	33.50	34.19	1066978
2021-12-17	34.16	35.07	33.38	34.74	2261472
2021-12-20	34.13	34.13	32.58	33.23	914690
2021-12-21	33.62	34.08	33.40	33.96	630692
2021-12-22	34.08	34.66	33.83	34.52	520321
2021-12-23	34.40	35.25	34.25	35.08	611920
2021-12-27	35.05	35.60	34.38	35.57	576179
2021-12-28	35.45	36.03	35.29	36.01	552526
2021-12-29	36.20	36.51	35.86	36.41	503319
2021-12-30	36.30	36.79	35.89	35.95	550894
2021-12-31	36.00	36.42	35.84	36.29	408507
2022-01-03	36.50	36.99	36.07	36.34	626704
2022-01-04	36.55	37.92	36.50	37.60	1172906
2022-01-05	37.92	38.72	37.29	37.29	914669
2022-01-06	37.54	37.67	35.56	35.68	1342551
2022-01-07	35.71	36.34	35.22	35.61	1479063
2022-01-10	35.80	37.71	35.49	35.82	1822190
2022-01-11	36.16	36.32	34.93	35.95	1362403
2022-01-12	36.50	37.17	36.01	36.97	1627757
2022-01-13	37.25	38.71	37.20	37.85	1211127
2022-01-14	37.16	37.98	36.97	37.92	907104
2022-01-18	37.48	37.63	36.10	36.37	918427
2022-01-19	37.83	38.10	36.35	36.55	1035209
2022-01-20	36.72	37.41	35.44	35.55	908830
2022-01-21	35.51	35.51	33.51	33.68	1510454
2022-01-24	32.99	35.46	32.65	35.25	1991518
2022-01-25	34.64	35.13	33.35	34.12	1185253
2022-01-26	34.61	34.78	32.90	33.32	1159232
2022-01-27	33.80	34.36	33.14	33.34	999722
2022-01-28	33.18	33.74	32.51	33.72	927019
2022-01-31	33.23	33.77	32.95	33.44	1317200
2022-02-01	34.10	34.80	33.85	34.70	1440726
2022-02-02	34.70	35.95	34.14	35.56	895742
2022-02-03	35.26	36.23	34.86	35.04	962939
2022-02-04	34.89	35.26	34.05	34.62	781531
2022-02-07	34.77	34.84	33.76	34.12	610375
2022-02-08	34.44	35.58	34.27	35.50	698391
2022-02-09	35.47	36.16	35.28	36.04	1065025
2022-02-10	35.52	36.20	34.94	35.19	908591
2022-02-11	34.75	36.13	34.52	35.66	890981
2022-02-14	35.76	35.90	35.04	35.81	703761
2022-02-15	35.88	37.07	35.60	36.92	1106859
2022-02-16	36.70	37.49	36.48	36.96	541059
2022-02-17	36.57	36.90	35.82	36.21	695951
2022-02-18	36.14	37.00	35.82	36.75	1224925
2022-02-22	36.90	37.43	35.55	35.99	1151281
2022-02-23	36.26	36.70	34.96	35.10	882866
2022-02-24	33.92	36.01	33.54	35.81	1145959
2022-02-25	36.06	37.87	36.06	37.66	1348101
2022-02-28	37.64	39.10	37.59	38.55	1744362
2022-03-01	39.34	39.95	37.27	37.69	1463196
2022-03-02	38.51	39.09	38.08	38.93	1228559
2022-03-03	39.20	40.11	38.75	40.02	1852196
2022-03-04	39.56	39.88	38.87	39.74	1847658
2022-03-07	39.93	40.56	38.17	38.47	1874770
2022-03-08	38.32	39.41	37.11	38.43	1435148
2022-03-09	38.59	39.41	37.87	39.21	1048876
2022-03-10	38.91	40.75	38.91	40.53	1644937
2022-03-11	40.62	40.93	40.05	40.43	1010269
2022-03-14	40.85	41.69	39.94	41.07	1866349
2022-03-15	40.71	41.50	40.14	41.04	1499309
2022-03-16	41.78	42.37	39.99	41.01	1497240
2022-03-17	40.76	41.50	40.18	40.25	1769854
2022-03-18	40.65	40.93	38.24	40.45	3947944
2022-03-21	40.76	41.61	40.14	41.07	1916325
2022-03-22	41.55	41.70	40.35	40.87	961687
2022-03-23	40.82	41.09	40.25	40.62	1106699
2022-03-24	41.49	43.38	41.21	43.36	1508840
2022-03-25	43.00	43.56	42.79	43.55	1251144
2022-03-28	43.19	43.46	42.13	42.84	947472
2022-03-29	42.20	42.24	40.30	41.32	1238200
2022-03-30	41.71	42.03	40.62	41.21	1065064
2022-03-31	41.21	42.29	40.77	41.62	1335383
2022-04-01	42.30	42.74	40.88	41.50	882281
2022-04-04	41.51	41.68	40.75	41.57	717635
2022-04-05	41.51	42.17	41.03	41.10	1232545
2022-04-06	41.15	41.51	40.20	40.80	789459
2022-04-07	40.76	42.32	40.46	42.03	1250004
2022-04-08	42.45	42.62	41.70	42.45	821042
2022-04-11	42.64	43.18	42.07	42.17	850998
2022-04-12	42.57	43.54	42.42	42.64	625692
2022-04-13	42.80	43.80	42.40	43.72	629159
2022-04-14	43.94	44.62	43.77	44.32	839242
2022-04-18	44.35	44.62	43.57	43.66	1226961
2022-04-19	43.47	45.15	43.00	45.05	882256
2022-04-20	45.25	46.49	45.25	46.14	1306713
2022-04-21	46.35	46.68	42.92	43.40	1745725
2022-04-22	43.41	43.48	41.49	42.15	1286734
2022-04-25	40.91	41.97	39.26	41.83	1769223
2022-04-26	41.59	41.59	39.65	39.85	1233363
2022-04-27	40.10	40.76	39.28	39.70	927122
2022-04-28	40.22	41.63	39.42	41.43	978868
2022-04-29	41.80	42.22	40.83	41.00	1447971
2022-05-02	40.92	41.05	39.52	40.30	1315722
2022-05-03	40.21	41.59	39.92	40.81	922643
2022-05-04	40.71	42.39	40.63	42.36	1127196
2022-05-05	42.00	42.28	39.31	39.87	980381
2022-05-06	39.51	39.73	38.32	39.26	1321583
2022-05-09	38.04	39.58	37.94	38.11	1711411
2022-05-10	38.59	38.73	36.54	37.21	1767259
2022-05-11	37.43	37.91	36.17	36.35	1673979
2022-05-12	35.86	36.70	35.28	35.83	1216093
2022-05-13	36.18	37.26	36.18	36.34	894932
2022-05-16	36.79	37.41	36.16	36.71	1149128
2022-05-17	37.66	38.60	37.28	38.52	937002
2022-05-18	38.19	38.94	36.77	36.89	1077464
2022-05-19	36.55	37.67	36.27	37.02	1016510
2022-05-20	37.59	37.67	35.77	36.63	913473
2022-05-23	37.28	38.63	36.92	38.15	968595
2022-05-24	37.61	37.91	36.96	37.79	687635
2022-05-25	37.39	39.18	37.30	39.03	995996
2022-05-26	39.21	41.05	39.21	40.47	1063746
2022-05-27	41.00	41.39	40.40	41.35	678085
2022-05-31	40.69	40.94	39.72	39.73	1144258
2022-06-01	39.77	40.06	38.47	39.47	963393
2022-06-02	40.02	40.76	40.02	40.56	686420
2022-06-03	40.03	40.37	39.42	40.00	781360
2022-06-06	40.50	41.62	39.70	41.31	1123271
2022-06-07	41.39	42.89	41.10	42.86	1114192
2022-06-08	42.37	42.78	40.61	40.87	1057776
2022-06-09	40.32	40.70	39.20	39.25	752764
2022-06-10	38.21	39.11	37.80	38.80	1019620
2022-06-13	37.44	37.69	36.31	36.77	1244489
2022-06-14	36.90	37.56	36.69	37.14	1089526
2022-06-15	37.78	38.54	36.50	37.27	1489271
2022-06-16	37.30	39.59	35.11	35.46	2398079
2022-06-17	35.97	37.04	35.37	36.46	2830447
2022-06-21	37.00	37.41	36.43	36.58	1206993
2022-06-22	35.04	35.75	34.09	34.31	1545996
2022-06-23	34.32	34.70	33.48	34.40	1291947
2022-06-24	34.34	36.78	34.34	36.65	1974080
2022-06-27	36.89	37.04	35.38	35.93	1357737
2022-06-28	36.39	36.68	35.08	35.25	1549717
2022-06-29	35.26	35.31	33.36	34.26	1314830
2022-06-30	33.46	33.63	32.60	33.10	1535615
2022-07-01	32.85	33.92	32.60	33.81	937135
2022-07-05	32.46	32.80	31.47	32.77	1473145
2022-07-06	32.75	33.34	31.88	32.98	1015840
2022-07-07	33.99	35.31	33.69	34.46	1167677
2022-07-08	34.82	34.97	33.80	33.99	757409
2022-07-11	33.61	34.20	33.44	33.49	716748
2022-07-12	33.37	34.65	33.25	33.77	946167
2022-07-13	33.30	34.78	33.21	34.67	881691
2022-07-14	33.46	33.71	32.92	33.57	905587
2022-07-15	34.23	34.47	33.44	34.41	737293
2022-07-18	35.00	35.54	34.48	34.56	776997
2022-07-19	34.59	35.88	34.54	35.74	642214
2022-07-20	35.75	36.01	35.22	35.86	634496
2022-07-21	35.78	36.22	35.50	36.11	728059
2022-07-22	36.33	36.58	34.89	35.33	637568
2022-07-25	35.85	36.60	35.53	36.54	598424
2022-07-26	36.22	37.02	36.22	36.72	554905
2022-07-27	36.81	37.80	36.53	37.56	662944
2022-07-28	37.78	38.34	37.31	38.30	813849
2022-07-29	38.69	39.86	38.57	39.62	808842
2022-08-01	39.75	41.25	39.63	40.86	1116898
2022-08-02	40.61	40.64	39.13	39.80	995963
2022-08-03	39.60	40.00	38.94	39.26	626348
2022-08-04	39.33	40.23	38.62	39.81	670612
2022-08-05	39.27	40.84	39.11	40.43	726593
2022-08-08	41.05	41.88	40.96	41.02	819139
2022-08-09	41.13	41.95	40.59	41.90	874604
2022-08-10	42.50	43.07	42.09	43.01	902384
2022-08-11	43.55	44.35	42.80	42.85	853417
2022-08-12	42.85	44.03	42.84	43.85	734056
2022-08-15	43.00	43.04	42.11	43.02	779393
2022-08-16	43.36	44.21	43.34	43.80	749628
2022-08-17	42.97	43.23	42.56	42.70	615000
2022-08-18	43.08	43.54	43.05	43.31	704088
2022-08-19	42.67	42.67	41.85	42.40	562514
2022-08-22	41.76	42.26	41.21	41.64	786092
2022-08-23	42.00	43.10	42.00	42.21	623606
2022-08-24	41.68	42.56	41.45	42.51	578764
2022-08-25	42.66	43.79	42.66	43.59	880375
2022-08-26	43.58	43.99	42.62	42.62	820150
2022-08-29	42.18	43.21	41.85	42.51	502277
2022-08-30	42.40	42.51	40.49	40.89	775680
2022-08-31	40.89	40.91	39.87	40.51	807918
2022-09-01	39.50	39.59	38.31	39.02	1158974
2022-09-02	39.90	40.33	38.94	39.13	620469
2022-09-06	39.47	39.92	38.80	39.45	585056
2022-09-07	39.08	40.43	38.70	40.25	768185
2022-09-08	39.81	40.68	39.49	40.36	856462
2022-09-09	40.80	41.74	40.69	41.71	668022
2022-09-12	42.10	42.49	41.35	41.67	1019301
2022-09-13	40.59	41.00	39.75	39.94	890067
2022-09-14	39.29	39.29	37.49	37.91	1449901
2022-09-15	38.10	38.46	37.44	37.72	1365620
2022-09-16	37.47	38.01	37.05	37.59	2170733
2022-09-19	37.21	38.64	36.89	38.49	1050746
2022-09-20	37.76	37.76	36.94	37.46	784838
2022-09-21	37.88	38.35	37.23	37.26	787544
2022-09-22	37.84	37.91	36.99	37.07	768193
2022-09-23	36.14	36.44	35.44	35.86	856834
2022-09-26	35.52	36.31	35.25	35.49	753792
2022-09-27	36.15	36.78	35.86	36.39	732779
2022-09-28	36.36	37.55	36.26	37.22	974036
2022-09-29	36.57	36.92	35.50	35.81	908244
2022-09-30	35.39	36.56	35.22	35.48	1077420
2022-10-03	36.28	38.10	36.20	37.57	1148780
2022-10-04	38.03	39.21	38.03	39.20	806494
2022-10-05	38.46	39.38	38.46	39.15	806112
2022-10-06	38.37	39.43	38.28	38.93	880421
2022-10-07	38.75	38.92	38.09	38.49	785560
2022-10-10	39.07	40.14	38.88	39.88	874035
2022-10-11	39.73	40.81	39.53	40.15	1322459
2022-10-12	39.93	40.13	39.11	39.62	1054648
2022-10-13	39.22	42.26	38.09	42.05	1759345
2022-10-14	42.54	43.07	41.00	41.22	1317056
2022-10-17	42.33	43.41	41.98	42.52	1345532
2022-10-18	43.20	43.99	42.72	43.19	1569622
2022-10-19	43.05	43.60	42.03	42.50	1229127
2022-10-20	42.25	44.13	41.93	42.94	1028505
2022-10-21	43.19	44.44	43.12	43.85	1991549
2022-10-24	43.65	44.75	43.34	44.20	1522071
2022-10-25	43.33	44.66	42.85	44.47	1589584
2022-10-26	44.91	45.71	43.84	45.13	1564255
2022-10-27	45.17	45.42	44.28	44.38	870770
2022-10-28	44.19	44.84	43.55	44.59	1065565
2022-10-31	44.56	45.81	44.10	45.50	1097183
2022-11-01	45.88	46.40	44.95	45.76	879679
2022-11-02	45.26	45.66	43.31	43.33	1017017
2022-11-03	42.86	44.32	42.51	43.96	731888
2022-11-04	45.70	46.85	45.10	45.84	864820
2022-11-07	46.58	46.64	45.38	45.70	672410
2022-11-08	46.00	47.28	45.27	46.91	1080723
2022-11-09	46.57	46.96	45.14	45.46	712759
2022-11-10	47.30	47.94	46.36	47.89	1119918
2022-11-11	48.37	49.41	45.92	46.06	1306619
2022-11-14	45.78	47.55	45.51	46.99	1061994
2022-11-15	47.68	47.93	46.68	47.16	1310047
2022-11-16	46.63	47.41	46.23	47.24	758970
2022-11-17	46.25	47.70	45.79	47.65	566794
2022-11-18	48.21	48.22	46.57	47.46	564961
2022-11-21	47.13	48.07	46.45	47.42	812079
2022-11-22	48.22	48.71	47.71	48.58	978515
2022-11-23	47.92	48.30	47.44	48.08	441237
2022-11-25	48.11	48.49	47.93	47.97	168216
2022-11-28	47.47	48.14	46.91	47.71	503243
2022-11-29	48.23	48.47	47.70	48.38	532217
2022-11-30	48.58	49.22	47.73	49.22	754721
2022-12-01	49.25	49.69	48.60	49.06	908448
2022-12-02	48.54	49.77	48.03	49.59	656884
2022-12-05	49.34	49.72	48.93	49.21	902400
2022-12-06	49.23	49.80	49.02	49.74	874064
2022-12-07	49.58	50.83	49.01	49.27	1172983
2022-12-08	49.95	50.27	49.40	49.79	794570
2022-12-09	49.79	49.80	47.93	47.97	849518
2022-12-12	47.75	48.70	47.09	48.57	1086898
2022-12-13	49.76	49.99	48.62	48.80	1143105
2022-12-14	48.34	49.35	47.72	48.85	1243107
2022-12-15	48.16	48.39	46.76	47.46	809604
2022-12-16	46.64	48.53	46.49	48.15	3764715
2022-12-19	48.31	48.78	46.79	47.27	1103809
2022-12-20	47.75	49.59	47.22	48.22	1128391
2022-12-21	48.91	49.82	48.85	49.81	879950
2022-12-22	49.68	49.84	48.01	48.96	975203
2022-12-23	49.14	49.38	48.62	48.80	895187
2022-12-27	49.30	50.03	48.90	49.38	568410
2022-12-28	49.50	49.71	48.28	48.33	648040
2022-12-29	48.51	48.91	48.30	48.76	603097
2022-12-30	48.55	48.80	48.14	48.30	740107
2023-01-03	48.42	48.89	47.37	47.83	1212875
2023-01-04	47.85	49.28	47.75	49.00	1041320
2023-01-05	49.22	49.48	48.32	49.16	900325
2023-01-06	49.52	51.70	49.52	50.61	1034093
2023-01-09	51.93	52.27	50.01	50.33	1962672
2023-01-10	50.75	53.29	50.58	53.27	1371448
2023-01-11	53.90	56.20	53.48	56.17	1801847
2023-01-12	56.50	56.60	54.80	55.88	1301084
2023-01-13	55.72	56.57	55.39	56.06	1162381
2023-01-17	56.16	56.88	54.98	55.18	1130512
2023-01-18	55.28	55.72	52.62	52.73	1416122
2023-01-19	52.19	52.71	51.41	51.95	1184079
2023-01-20	52.20	52.45	51.51	52.15	2019424
2023-01-23	52.34	52.61	51.15	51.87	1142005
2023-01-24	52.00	52.00	50.31	51.57	867220
2023-01-25	51.34	53.26	51.23	53.21	1138213
2023-01-26	53.97	55.38	53.14	55.34	954356
2023-01-27	55.33	55.71	54.53	54.87	763763
2023-01-30	54.29	55.21	53.85	53.88	830610
2023-01-31	53.80	54.29	53.28	54.27	924912
2023-02-01	53.91	56.50	53.35	56.01	1050004
2023-02-02	55.90	56.42	55.06	56.04	995047
2023-02-03	56.14	58.09	55.22	56.57	1263238
2023-02-06	56.01	56.32	55.13	55.94	971901
2023-02-07	55.95	57.28	55.57	57.04	1378378
2023-02-08	56.75	57.42	56.15	56.25	914577
2023-02-09	56.65	57.01	54.85	54.99	756777
2023-02-10	54.78	56.41	54.57	55.76	1160118
2023-02-13	55.46	56.64	54.63	56.61	759391
2023-02-14	56.19	56.94	55.85	56.76	990772
2023-02-15	56.00	56.70	55.17	56.69	707010
2023-02-16	56.46	57.86	56.25	57.11	791427
2023-02-17	57.35	57.46	56.26	57.08	843061
2023-02-21	56.88	57.33	55.38	55.56	882254
2023-02-22	55.38	55.92	55.01	55.59	772630
2023-02-23	54.86	54.86	51.72	52.44	1491368
2023-02-24	51.93	52.17	50.90	52.13	868293
2023-02-27	52.56	53.25	52.01	52.46	670397
2023-02-28	52.42	52.66	51.58	51.75	1748096
2023-03-01	52.68	53.00	51.78	51.84	1628925
2023-03-02	51.50	53.05	51.05	52.56	1336813
2023-03-03	52.99	54.56	52.48	54.29	1568790
2023-03-06	53.67	53.95	51.66	52.16	1224154
2023-03-07	51.87	52.64	51.40	51.59	921507
2023-03-08	51.97	52.54	51.62	52.35	796301
2023-03-09	52.29	52.56	50.35	50.56	885143
2023-03-10	50.81	50.81	47.35	47.91	1782809
2023-03-13	46.97	47.31	46.06	46.38	1680285
2023-03-14	47.64	47.85	45.70	46.42	1339658
2023-03-15	44.82	44.92	42.60	43.24	1869646
2023-03-16	42.33	44.80	41.83	44.34	1635982
2023-03-17	44.20	44.36	43.03	44.05	2625587
2023-03-20	44.86	45.14	44.30	44.82	1037094
2023-03-21	45.92	46.50	45.51	46.07	1158755
2023-03-22	45.85	46.15	44.52	44.53	1179157
2023-03-23	46.40	47.94	45.80	45.91	1713531
2023-03-24	45.29	46.72	44.79	46.54	1104254
2023-03-27	47.20	47.48	46.59	46.75	1117628
2023-03-28	46.52	47.21	46.46	46.53	695468
2023-03-29	47.35	47.81	46.98	47.53	796571
2023-03-30	48.00	48.69	47.59	48.05	1736927
2023-03-31	48.50	48.98	48.17	48.90	1370731
2023-04-03	48.85	49.39	47.62	48.42	1029076
2023-04-04	48.21	48.84	45.72	46.11	976757
2023-04-05	46.79	47.41	45.92	46.69	1111598
2023-04-06	46.65	46.97	46.08	46.72	661640
2023-04-10	46.86	48.25	46.86	47.60	790580
2023-04-11	48.34	48.45	47.80	47.81	561419
2023-04-12	48.02	48.20	47.19	47.30	612176
2023-04-13	47.47	47.72	47.15	47.68	704812
2023-04-14	47.86	48.05	47.00	47.53	479125
2023-04-17	47.76	48.00	47.13	47.84	455292
2023-04-18	48.06	48.51	47.93	48.39	609500
2023-04-19	48.06	48.52	47.23	48.13	857169
2023-04-20	47.72	49.05	47.57	48.45	474306
2023-04-21	48.18	48.18	46.80	47.45	666526
2023-04-24	47.26	48.17	47.26	48.14	550892
2023-04-25	47.11	47.35	46.17	46.28	594303
2023-04-26	46.30	46.43	45.05	45.26	587916
2023-04-27	45.50	46.44	45.07	46.41	539821
2023-04-28	46.01	46.91	45.81	46.69	622837
2023-05-01	46.75	47.02	45.82	45.94	495109
2023-05-02	45.51	45.75	44.35	45.22	833616
2023-05-03	45.48	46.08	44.66	44.78	688139
2023-05-04	44.35	44.60	42.82	42.86	735819
2023-05-05	43.76	44.91	43.56	44.55	779175
2023-05-08	45.25	45.34	43.96	44.36	500010
2023-05-09	44.09	44.86	43.88	44.35	321942
2023-05-10	45.13	45.31	43.18	44.16	570103
2023-05-11	43.08	43.78	42.55	43.57	745116
2023-05-12	43.97	44.20	43.55	43.84	454835
2023-05-15	44.18	44.63	44.06	44.43	408131
2023-05-16	44.01	44.24	43.60	43.70	512326
2023-05-17	44.37	45.30	44.09	45.11	604699
2023-05-18	44.83	45.61	44.46	45.43	498034
2023-05-19	45.78	45.78	44.69	45.06	443624
2023-05-22	45.07	45.55	44.70	45.42	846977
2023-05-23	45.08	45.20	44.09	44.87	825613
2023-05-24	44.51	44.70	43.83	44.52	618017
2023-05-25	44.12	44.77	43.76	44.50	430593
2023-05-26	44.97	45.16	44.41	44.89	420391
2023-05-30	44.61	44.71	43.52	43.64	769325
2023-05-31	43.19	43.41	42.47	42.75	793085
2023-06-01	42.90	43.56	42.59	43.22	725804
2023-06-02	44.58	45.77	44.39	45.59	939211
2023-06-05	45.26	45.15	43.91	45.59	872837
2023-06-06	44.27	46.50	44.27	46.35	646582
2023-06-07	46.52	47.69	46.47	47.05	890484
2023-06-08	47.17	47.62	46.60	46.99	514180
2023-06-09	46.87	47.05	46.32	46.57	530553
2023-06-12	46.31	47.15	46.12	46.85	543270
2023-06-13	47.20	48.13	47.11	47.62	954923
2023-06-14	48.20	48.29	47.08	47.67	745476
2023-06-15	47.31	48.34	47.08	48.27	652178
2023-06-16	48.50	48.58	47.55	47.80	1653992
2023-06-20	47.33	47.57	46.57	47.22	845134
2023-06-21	46.96	47.79	46.71	47.62	1039287
2023-06-22	48.65	51.85	48.10	51.83	2589228
2023-06-23	51.76	52.60	51.02	51.50	2672516
2023-06-26	51.69	52.54	50.95	50.97	1137880
2023-06-27	51.00	51.50	50.11	51.08	1188589
2023-06-28	50.71	52.15	50.26	52.08	1003046
2023-06-29	52.02	52.57	51.75	52.21	918593
2023-06-30	52.68	52.88	51.96	52.66	839869
2023-07-03	52.59	53.81	52.59	53.47	526594
2023-07-05	53.03	53.58	52.61	52.78	707683
2023-07-06	52.27	52.98	51.63	52.49	1112185
2023-07-07	52.68	54.00	52.51	53.33	1097267
2023-07-10	52.86	54.17	52.82	53.66	970394
2023-07-11	54.06	54.54	54.00	54.41	1332789
2023-07-12	55.00	56.30	54.76	55.62	1100244
2023-07-13	55.87	56.08	55.52	55.93	817000
2023-07-14	55.93	55.93	54.76	55.24	867560
2023-07-17	55.38	55.96	55.00	55.18	672200
2023-07-18	55.21	56.49	55.20	56.42	764306
2023-07-19	56.19	56.42	55.17	55.59	700340
2023-07-20	56.07	56.12	55.19	55.61	824052
2023-07-21	55.87	55.87	54.88	54.93	845588
2023-07-24	55.11	55.91	55.11	55.64	461614
2023-07-25	55.85	56.70	55.64	56.45	765497
2023-07-26	55.75	56.89	55.59	56.60	709468
2023-07-27	56.66	56.66	55.51	55.77	538704
2023-07-28	55.96	56.66	55.71	56.25	656444
2023-07-31	56.67	57.30	56.67	57.22	655845
2023-08-01	56.55	57.91	56.30	57.86	700807
2023-08-02	57.30	57.56	56.27	56.50	696403
2023-08-03	56.20	57.60	56.00	57.10	507052
2023-08-04	56.92	57.26	55.87	55.93	477204
2023-08-07	55.99	56.94	55.76	56.71	467037
2023-08-08	56.02	56.25	55.17	56.18	415159
2023-08-09	56.33	56.40	55.25	55.41	409972
2023-08-10	55.58	56.12	54.38	54.96	714863
2023-08-11	54.95	55.53	54.70	55.05	385471
2023-08-14	55.37	56.30	54.64	56.01	851768
2023-08-15	55.45	55.56	54.41	55.05	556738
2023-08-16	55.16	56.56	55.16	55.74	653322
2023-08-17	56.25	57.09	55.15	55.30	499405
2023-08-18	54.85	56.30	54.82	55.99	657812
2023-08-21	56.03	56.20	54.74	55.25	594011
2023-08-22	55.47	56.01	54.99	55.22	486741
2023-08-23	55.22	55.23	54.57	54.71	411208
2023-08-24	54.29	54.75	53.83	54.05	459233
2023-08-25	54.10	55.14	53.90	54.95	617587
2023-08-28	54.95	55.83	54.95	55.11	397679
2023-08-29	55.19	56.66	54.76	56.54	484010
2023-08-30	56.46	56.91	56.23	56.35	474578
2023-08-31	56.40	56.99	56.19	56.29	606227
2023-09-01	57.00	58.06	56.30	57.65	1348329
2023-09-05	57.32	57.32	55.87	56.30	850362
2023-09-06	56.14	56.70	54.54	55.21	657264
2023-09-07	54.65	54.94	53.89	54.46	871288
2023-09-08	54.16	54.23	53.31	53.49	834045
2023-09-11	54.06	54.39	51.74	52.22	1407128
2023-09-12	52.37	53.05	51.91	52.52	728978
2023-09-13	52.50	52.50	51.40	51.90	659929
2023-09-14	52.85	53.71	52.85	53.28	640390
2023-09-15	52.77	53.00	51.43	51.68	2377510
2023-09-18	51.71	52.43	51.50	51.71	518506
2023-09-19	52.28	52.92	51.55	51.64	981371
2023-09-20	52.00	52.33	50.28	50.36	1003695
2023-09-21	49.91	50.18	49.08	49.27	757440
2023-09-22	49.48	50.33	49.48	49.75	712268
2023-09-25	49.63	50.75	49.63	50.67	714341
2023-09-26	50.37	50.67	49.29	49.52	836994
2023-09-27	49.98	50.55	49.56	49.98	844829
2023-09-28	49.97	50.26	49.49	49.72	906359
2023-09-29	50.16	50.27	49.04	49.41	918030
2023-10-02	49.25	49.67	48.18	48.54	908813
2023-10-03	47.93	48.24	47.10	47.50	1150200
2023-10-04	47.53	47.98	46.90	47.82	842403
2023-10-05	47.61	47.94	47.50	47.63	927676
2023-10-06	47.67	48.23	47.22	47.67	1187758
2023-10-09	47.27	48.25	47.07	48.06	568672
2023-10-10	48.42	49.45	48.32	48.82	1069291
2023-10-11	48.87	49.32	48.27	48.34	1236799
2023-10-12	45.50	45.50	42.54	43.69	3909803
2023-10-13	43.64	43.89	42.36	43.16	1841277
2023-10-16	43.78	43.88	42.59	42.82	1581773
2023-10-17	42.20	43.75	42.00	42.69	2759592
2023-10-18	42.69	42.75	40.97	41.27	1572086
2023-10-19	41.31	42.40	41.03	41.29	1535699
2023-10-20	41.14	41.34	40.16	40.34	1368080
2023-10-23	40.24	40.67	39.85	40.05	1035501
2023-10-24	40.55	40.80	40.08	40.12	979083
2023-10-25	39.94	41.59	39.94	41.39	1384507
2023-10-26	41.58	42.53	41.44	41.56	1328675
2023-10-27	41.70	41.93	41.17	41.80	1295887
2023-10-30	42.33	42.60	41.86	42.46	1031985
2023-10-31	42.54	42.99	42.17	42.29	1126487
2023-11-01	42.25	43.48	42.07	43.40	1066032
2023-11-02	44.00	45.71	43.93	45.36	2290166
2023-11-03	46.30	46.55	45.44	45.59	1049600
2023-11-06	45.62	45.93	45.19	45.76	988291
2023-11-07	45.29	45.72	44.88	45.00	1111890
2023-11-08	44.84	45.58	44.84	45.24	631918
2023-11-09	45.63	45.89	44.89	45.07	839293
2023-11-10	45.26	45.62	45.07	45.18	721474
2023-11-13	45.08	45.40	44.44	44.64	823980
2023-11-14	45.97	46.50	45.56	46.18	720128
2023-11-15	45.99	46.28	45.64	45.66	906941
2023-11-16	45.72	46.05	44.46	44.81	977919
2023-11-17	45.43	45.77	44.95	45.35	1179887
2023-11-20	45.22	45.32	44.47	44.58	947716
2023-11-21	44.54	44.72	43.70	43.96	898755
2023-11-22	44.37	44.56	43.87	44.07	596308
2023-11-24	44.25	44.30	43.84	44.05	252418
2023-11-27	43.90	44.42	43.52	44.41	896851
2023-11-28	44.44	44.98	44.11	44.37	1099883
2023-11-29	44.66	45.38	44.66	44.87	834984
2023-11-30	44.96	45.89	44.79	45.33	967329
2023-12-01	45.47	46.79	45.02	46.38	927885
2023-12-04	45.97	46.55	45.84	46.15	540522
2023-12-05	45.98	46.00	44.93	45.33	527079
2023-12-06	45.51	46.23	45.41	45.50	746739
2023-12-07	45.48	46.21	45.15	46.09	940317
2023-12-08	46.09	46.88	45.68	45.78	640520
2023-12-11	45.74	46.45	45.55	45.89	913607
2023-12-12	45.95	46.37	45.57	46.09	738945
2023-12-13	46.02	47.64	45.87	47.28	1068384
2023-12-14	48.00	48.94	47.27	47.42	1276773
2023-12-15	47.95	49.04	47.51	47.94	2921473
2023-12-18	48.90	49.03	47.46	47.49	991491
2023-12-19	47.75	49.02	47.54	48.65	1105776
2023-12-20	48.48	49.78	48.09	48.66	1104795
2023-12-21	49.29	49.93	49.01	49.86	968642
2023-12-22	50.00	51.03	49.96	50.76	808705
2023-12-26	50.89	51.37	50.80	51.12	582436
2023-12-27	51.16	51.56	50.77	50.96	585409
2023-12-28	50.88	51.11	50.25	50.55	576473
2023-12-29	50.41	50.62	50.01	50.04	679374
2024-01-02	49.72	50.88	49.57	50.18	687232
2024-01-03	49.59	49.77	48.91	48.93	1087145
2024-01-04	49.17	49.17	48.16	48.29	1050253
2024-01-05	48.01	48.76	47.77	48.22	1240802
2024-01-08	49.51	52.14	49.06	51.83	2046445
2024-01-09	51.20	51.43	49.24	49.34	1507865
2024-01-10	49.07	49.73	49.01	49.38	1601631
2024-01-11	50.83	51.17	49.79	50.77	1521469
2024-01-12	50.97	51.48	49.81	50.08	778194
2024-01-16	50.01	50.35	49.65	49.60	1246541
2024-01-17	48.75	50.31	48.74	50.13	950315
2024-01-18	50.57	50.63	49.65	50.20	1172608
2024-01-19	50.34	50.47	48.95	49.90	1200493
2024-01-22	49.88	50.78	49.88	50.76	1090219
2024-01-23	51.62	51.72	50.95	51.19	1995716
2024-01-24	51.84	52.21	51.48	51.80	2471600
2024-01-25	52.24	52.37	51.42	51.84	1065922
2024-01-26	52.19	52.51	51.36	51.75	957248
2024-01-29	51.64	52.31	51.12	52.28	698947
2024-01-30	51.98	53.13	51.82	52.92	926518
2024-01-31	52.90	53.49	52.22	52.22	957976
2024-02-01	52.42	52.85	51.46	51.87	1013128
2024-02-02	51.33	51.56	50.52	51.06	1040140
2024-02-05	50.15	50.57	49.60	50.25	894508
2024-02-06	50.18	50.96	50.18	50.95	655804
2024-02-07	51.00	53.16	50.51	53.10	1385374
2024-02-08	52.80	53.89	52.62	53.80	1098185
2024-02-09	53.78	54.41	53.75	54.11	813003
2024-02-12	53.88	54.79	53.88	54.18	733730
2024-02-13	52.89	53.12	51.71	52.40	823034
2024-02-14	52.74	53.84	52.33	53.38	972510
2024-02-15	53.87	55.42	53.44	55.13	805480
2024-02-16	55.12	56.08	54.99	55.03	790806
2024-02-20	54.12	55.14	53.96	54.83	733008
2024-02-21	54.67	54.75	53.07	53.66	847672
2024-02-22	53.21	54.03	52.71	53.87	869954
2024-02-23	53.87	54.90	53.55	54.69	680132
2024-02-26	54.24	55.11	54.24	54.80	434959
2024-02-27	55.14	55.20	54.24	54.57	452103
2024-02-28	53.98	54.38	53.78	54.19	462122
2024-02-29	54.45	54.45	53.54	54.00	638332
2024-03-01	54.00	54.64	53.21	53.60	1043107
2024-03-04	54.06	54.45	52.78	53.05	791296
2024-03-05	52.76	54.38	52.76	53.07	776047
2024-03-06	53.32	53.92	52.53	52.64	951725
2024-03-07	53.10	54.03	53.09	53.65	706237
2024-03-08	54.03	54.37	53.73	54.10	827799
2024-03-11	53.72	53.72	51.63	52.48	1018147
2024-03-12	52.77	53.13	52.06	52.83	687418
2024-03-13	52.91	53.49	52.38	52.73	648302
2024-03-14	52.44	53.20	52.12	53.19	994624
2024-03-15	52.80	54.16	52.80	53.93	2417492
2024-03-18	54.07	54.39	53.76	53.80	855837
2024-03-19	54.03	54.99	54.03	54.50	748766
2024-03-20	55.14	56.32	54.93	56.01	1483268
2024-03-21	58.00	59.81	55.50	59.00	3008072
2024-03-22	58.86	59.40	57.70	57.87	1534402
2024-03-25	58.13	59.16	58.01	58.35	910564
2024-03-26	58.54	58.76	57.22	57.30	976334
2024-03-27	57.66	58.30	57.51	58.10	788108
2024-03-28	58.03	58.97	57.79	58.77	1095718
2024-04-01	58.74	59.07	58.54	58.74	839298
2024-04-02	58.46	58.94	57.92	58.34	891075
2024-04-03	58.22	58.63	57.61	57.99	894566
2024-04-04	58.56	58.56	56.94	57.42	1045333
2024-04-05	57.26	57.98	56.91	57.88	492260
2024-04-08	58.47	58.48	57.56	57.82	666445
2024-04-09	58.83	58.99	57.78	58.25	877625
2024-04-10	57.16	57.81	56.30	57.22	705352
2024-04-11	57.28	57.28	56.31	56.56	628483
2024-04-12	56.46	56.75	55.01	55.20	644049
2024-04-15	55.80	56.22	55.05	55.76	662941
2024-04-16	55.07	55.47	54.31	55.23	507318
2024-04-17	56.19	56.80	55.73	55.87	1019701
2024-04-18	56.11	56.25	54.96	55.28	720316
2024-04-19	55.15	55.90	54.55	55.21	599892
2024-04-22	55.13	55.69	54.59	55.10	493964
2024-04-23	54.07	54.55	53.27	54.45	849857
2024-04-24	54.64	55.00	53.43	53.70	687764
2024-04-25	53.16	53.81	52.60	53.71	763102
2024-04-26	53.91	54.37	53.44	53.48	530880
2024-04-29	53.59	55.11	53.59	54.87	649603
2024-04-30	54.44	54.67	53.65	53.74	967313
2024-05-01	54.11	55.03	53.75	54.19	815436
2024-05-02	54.73	56.49	54.41	56.46	1135842
2024-05-03	57.04	57.19	55.36	55.90	858036
2024-05-06	56.51	56.95	55.75	55.79	649024
2024-05-07	55.76	56.70	55.76	56.27	631945
2024-05-08	55.76	56.42	55.76	56.22	433563
2024-05-09	56.20	57.73	56.20	57.55	634970
2024-05-10	57.76	57.97	57.23	57.29	473065
2024-05-13	57.48	57.88	57.27	57.37	435808
2024-05-14	57.98	57.99	57.32	57.68	466876
2024-05-15	58.00	59.13	57.97	58.38	695817
2024-05-16	58.44	58.64	57.83	57.87	399478
2024-05-17	58.05	58.39	57.42	57.60	420904
2024-05-20	57.37	57.62	56.72	56.77	1102898
2024-05-21	56.72	56.95	55.60	56.38	732659
2024-05-22	55.98	56.63	55.78	56.15	530351
2024-05-23	56.14	56.45	54.92	55.82	816767
2024-05-24	56.27	56.45	55.59	55.84	376699
2024-05-28	56.07	56.07	54.82	55.41	657197
2024-05-29	54.77	55.29	54.32	54.42	431122
2024-05-30	54.67	55.37	54.43	55.34	744779
2024-05-31	55.50	56.36	54.93	56.32	918475
2024-06-03	56.47	56.78	55.07	55.10	807079
2024-06-04	54.60	54.69	52.93	52.99	936876
2024-06-05	53.11	53.62	52.71	53.32	575280
2024-06-06	53.19	53.55	52.92	53.46	617539
2024-06-07	52.83	53.26	52.23	52.38	657422
2024-06-10	51.83	52.14	51.20	52.13	1219646
2024-06-11	51.61	51.78	50.78	51.47	803670
2024-06-12	52.75	52.75	51.19	51.29	641410
2024-06-13	51.19	51.24	50.42	51.17	625042
2024-06-14	50.47	50.52	49.84	50.38	738744
2024-06-17	50.14	51.12	49.46	50.87	929538
2024-06-18	51.07	51.31	50.35	50.74	855892
2024-06-20	51.50	54.11	50.24	52.67	1633554
2024-06-21	52.54	54.50	52.07	54.42	2516344
2024-06-24	54.40	55.15	54.02	54.68	1128073
2024-06-25	54.55	54.65	53.30	53.69	795371
2024-06-26	53.11	53.84	52.87	53.79	943889
2024-06-27	53.77	54.24	53.26	53.49	785579
2024-06-28	54.19	55.23	54.05	54.81	1751946
2024-07-01	55.01	55.01	53.32	53.52	691563
2024-07-02	53.55	53.88	52.36	52.96	726426
2024-07-03	53.33	54.00	52.89	52.99	409274
2024-07-05	52.62	52.74	51.82	52.64	707119
2024-07-08	52.86	53.32	52.29	52.42	562009
2024-07-09	52.21	52.65	51.71	51.77	781527
2024-07-10	52.00	52.63	51.96	52.59	630692
2024-07-11	53.49	55.08	53.06	54.74	784302
2024-07-12	55.51	56.22	55.34	55.50	619804
2024-07-15	56.02	57.51	56.02	56.67	867997
2024-07-16	56.39	58.88	56.35	58.33	1150523
2024-07-17	58.19	58.99	57.87	58.37	980711
2024-07-18	57.92	59.11	57.56	58.09	661745
2024-07-19	58.40	58.61	57.43	57.60	861601
2024-07-22	57.70	58.07	56.77	57.91	598298
2024-07-23	57.52	58.63	57.08	58.23	676125
2024-07-24	58.07	58.61	56.82	56.86	767347
2024-07-25	57.03	59.53	57.03	59.05	1135383
2024-07-26	59.33	60.85	59.28	60.35	912077
2024-07-29	60.14	60.66	59.52	60.01	600560
2024-07-30	60.01	60.48	59.47	59.59	561592
2024-07-31	60.08	61.26	59.88	60.10	721394
2024-08-01	60.07	60.78	56.75	57.63	987365
2024-08-02	55.06	55.51	54.11	54.71	752151
2024-08-05	52.54	53.69	51.84	52.86	884752
2024-08-06	52.86	54.23	52.42	53.29	632901
2024-08-07	54.07	54.28	52.25	52.37	853446
2024-08-08	52.97	53.85	52.84	53.12	578375
2024-08-09	53.15	53.77	52.92	53.53	400547
2024-08-12	53.61	53.66	52.61	52.69	518467
2024-08-13	52.94	53.70	52.46	53.56	416607
2024-08-14	53.75	53.89	52.57	53.25	573688
2024-08-15	54.78	55.14	53.88	54.11	462717
2024-08-16	53.82	54.75	53.82	54.38	431631
2024-08-19	54.43	54.95	53.57	53.97	489381
2024-08-20	53.95	54.34	53.53	53.69	424943
2024-08-21	54.30	54.56	53.56	53.90	894618
2024-08-22	53.77	53.90	52.19	52.89	942494
2024-08-23	53.18	54.50	53.06	54.23	706672
2024-08-26	54.74	55.06	54.12	54.19	499293
2024-08-27	54.09	54.34	53.39	53.74	570144
2024-08-28	53.53	53.73	52.35	52.85	932812
2024-08-29	53.18	54.33	52.51	53.33	664508
2024-08-30	53.39	54.08	53.11	53.59	839168
2024-09-03	52.87	52.87	50.54	50.94	1024326
2024-09-04	50.94	51.61	50.42	50.72	600673
2024-09-05	50.99	51.17	49.98	50.04	654032
2024-09-06	50.05	50.76	49.32	49.81	682035
2024-09-09	50.16	50.45	49.31	49.31	668932
2024-09-10	49.31	49.49	48.44	49.14	711685
2024-09-11	48.44	48.80	47.42	48.67	928326
2024-09-12	49.03	49.76	48.79	49.65	616967
2024-09-13	50.13	51.56	49.78	51.19	718960
2024-09-16	51.81	52.26	51.09	51.43	677645
2024-09-17	51.67	52.35	51.12	51.47	901497
2024-09-18	51.71	53.17	51.37	51.89	606339
2024-09-19	53.45	54.51	52.76	54.48	838761
2024-09-20	53.98	54.24	52.92	53.27	2135319
2024-09-23	53.48	53.83	53.16	53.66	672008
2024-09-24	54.62	55.38	54.38	54.52	855983
2024-09-25	54.82	55.00	53.32	53.55	650010
2024-09-26	54.93	55.58	54.07	54.88	854636
2024-09-27	55.32	56.23	54.76	55.00	677953
2024-09-30	54.81	55.29	54.56	54.96	786634
2024-10-01	54.76	55.13	54.27	54.56	634094
2024-10-02	54.43	54.73	53.06	53.19	980416
2024-10-03	52.80	53.27	52.39	52.65	640452
2024-10-04	53.63	54.15	53.22	53.35	664698
2024-10-07	52.92	53.46	52.59	53.27	1050292
2024-10-08	52.79	52.99	51.78	52.60	576693
2024-10-09	51.60	52.79	51.00	52.59	892516
2024-10-10	52.06	53.23	52.06	52.98	761308
2024-10-11	53.05	53.64	53.05	53.52	677574
2024-10-14	53.25	54.05	53.00	54.01	692906
2024-10-15	53.31	54.39	53.06	53.08	689002
2024-10-16	53.60	54.19	53.43	53.67	1077709
2024-10-17	52.00	57.14	51.41	56.41	1977656
2024-10-18	56.38	56.87	55.89	56.11	1066968
2024-10-21	56.20	56.20	54.95	55.10	1058093
2024-10-22	54.87	54.87	53.45	53.47	901776
2024-10-23	53.13	53.75	51.14	51.26	1055654
2024-10-24	51.57	52.55	51.50	51.86	925239
2024-10-25	52.09	53.12	51.86	51.97	605812
2024-10-28	52.43	54.54	52.32	54.31	725917
2024-10-29	54.07	54.81	53.56	54.78	941811
2024-10-30	54.46	55.66	54.34	54.21	828034
2024-10-31	54.24	55.09	53.76	53.80	895022
2024-11-01	54.02	54.75	53.66	54.43	966032
2024-11-04	54.14	55.08	53.76	53.96	638614
2024-11-05	53.79	55.39	53.55	55.23	776031
2024-11-06	58.97	62.94	58.16	62.81	2043330
2024-11-07	62.65	62.71	60.49	61.05	1241456
2024-11-08	60.58	62.36	60.35	62.24	1234647
2024-11-11	62.74	63.41	61.95	62.65	1135585
2024-11-12	62.42	62.48	60.94	61.41	874427
2024-11-13	61.42	61.82	60.52	60.63	727892
2024-11-14	60.74	61.10	59.05	59.43	834768
2024-11-15	59.64	60.03	58.85	59.35	771755
2024-11-18	59.72	60.51	59.45	59.64	608092
2024-11-19	58.97	59.58	58.71	59.44	850354
2024-11-20	59.47	60.27	59.19	59.72	496515
2024-11-21	59.74	60.84	59.38	60.44	454239
2024-11-22	60.42	61.75	60.39	61.22	575559
2024-11-25	61.60	62.69	61.52	62.31	902896
2024-11-26	62.28	62.90	61.77	62.15	680870
2024-11-27	62.30	63.11	61.16	61.37	523401
2024-11-29	62.00	62.58	61.37	61.69	369901
2024-12-02	62.79	63.75	62.27	63.32	771974
2024-12-03	63.66	64.53	62.78	63.16	728231
2024-12-04	62.97	63.45	61.83	62.18	555226
2024-12-05	62.05	62.61	61.15	61.71	511566
2024-12-06	61.91	61.91	60.76	61.37	685479
2024-12-09	62.32	63.49	62.11	62.26	744967
2024-12-10	62.26	62.79	61.26	61.75	801093
2024-12-11	62.14	62.33	61.23	61.60	931545
2024-12-12	59.79	60.44	58.40	58.61	1119845
2024-12-13	58.19	58.48	56.91	57.21	1334767
2024-12-16	56.93	57.25	55.96	56.28	974964
2024-12-17	55.78	56.26	54.03	54.16	1287346
2024-12-18	54.46	54.62	50.89	51.24	1586377
2024-12-19	51.24	52.18	49.51	49.53	1497078
2024-12-20	48.71	50.68	48.43	50.27	3166232
2024-12-23	49.98	50.62	49.45	49.78	811209
2024-12-24	50.02	50.67	49.53	50.50	353102
2024-12-26	50.11	51.23	49.83	51.07	683708
2024-12-27	50.41	51.17	49.69	50.11	608657
2024-12-30	49.84	49.87	48.98	49.22	944988
2024-12-31	49.41	50.23	49.41	49.60	716721
2025-01-02	49.96	50.32	48.91	49.15	829057
2025-01-03	48.79	49.48	48.08	48.89	1402929
2025-01-06	49.56	51.74	49.40	50.41	1763564
2025-01-07	49.89	50.83	48.50	48.89	1785786
2025-01-08	48.66	48.66	47.41	47.57	1419990
2025-01-10	46.83	48.06	45.50	46.89	1666919
2025-01-13	46.53	48.67	46.53	48.47	1824918
2025-01-14	48.95	49.42	48.41	49.09	1187863
2025-01-15	50.48	52.00	50.05	51.43	1442879
2025-01-16	51.25	51.43	50.34	50.88	874356
2025-01-17	51.48	51.56	50.25	50.60	739226
2025-01-21	51.78	52.39	51.10	51.68	1224712
2025-01-22	51.68	51.68	50.11	50.27	1182134
2025-01-23	50.07	51.10	49.87	50.33	698660
2025-01-24	50.66	51.04	49.58	49.91	828856
2025-01-27	49.91	50.54	49.47	49.59	917547
2025-01-28	49.50	50.66	49.08	50.34	726350
2025-01-29	50.16	50.55	49.37	49.91	707854
2025-01-30	50.30	50.30	48.48	48.99	720002
2025-01-31	49.06	49.38	48.42	48.49	1074149
2025-02-03	48.01	49.01	47.50	47.64	945640
2025-02-04	47.57	48.37	47.37	47.94	663290
2025-02-05	48.09	48.68	47.43	48.67	838603
2025-02-06	49.00	50.86	48.90	50.14	1662750
2025-02-07	50.37	50.62	49.31	49.63	1307079
2025-02-10	52.35	52.37	50.52	50.80	1389756
2025-02-11	51.56	51.61	49.80	49.83	1202686
2025-02-12	49.09	50.50	48.54	50.04	1243821
2025-02-13	50.13	51.67	49.96	51.48	900485
2025-02-14	51.88	52.57	51.60	52.50	1096597
2025-02-18	52.73	53.42	51.91	53.05	858152
2025-02-19	51.68	52.53	51.43	51.66	1069697
2025-02-20	51.69	52.62	50.27	50.84	948703
2025-02-21	52.03	52.18	49.73	49.78	928799
2025-02-24	50.29	50.95	49.74	50.07	931109
2025-02-25	50.20	50.75	49.64	50.00	840719
2025-02-26	50.33	51.30	49.82	49.91	621511
2025-02-27	49.79	49.98	48.72	49.03	832429
2025-02-28	49.07	49.44	47.79	48.44	1753851
2025-03-03	49.79	50.35	46.63	47.00	1450513
2025-03-04	46.11	46.39	43.81	45.22	1757920
2025-03-05	46.22	47.65	45.84	47.21	1316906
2025-03-06	46.71	47.24	45.95	46.45	1467592
2025-03-07	46.09	46.32	44.65	45.86	1710618

Explore More About CMC

Coins representing dividend payouts and trends

CMC Dividend History

Discover Commercial Metals Co'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

CMC Stock Split History

Discover Commercial Metals Co'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

CMC Historical Prices

Explore Commercial Metals Co's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics