CP Historical Prices

Summary

Key Stock Metrics

70.89

(December 20, 2024)

52-Week Low

91.38

(March 14, 2024)

52-Week High

91.58

(March 13, 2024)

All-Time High

74.12

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	1.64	1.65	1.63	1.63	5598000
1993-06-03	1.63	1.64	1.61	1.64	2546000
1993-06-04	1.63	1.65	1.63	1.64	1223000
1993-06-07	1.64	1.64	1.63	1.63	1401000
1993-06-08	1.63	1.63	1.60	1.60	584000
1993-06-09	1.60	1.61	1.60	1.60	931000
1993-06-10	1.61	1.61	1.60	1.61	617000
1993-06-11	1.60	1.61	1.59	1.61	1467000
1993-06-14	1.60	1.61	1.60	1.61	1889000
1993-06-15	1.60	1.60	1.58	1.59	3115000
1993-06-16	1.58	1.59	1.55	1.55	1362000
1993-06-17	1.55	1.56	1.55	1.56	1653000
1993-06-18	1.58	1.59	1.56	1.58	1518000
1993-06-21	1.58	1.63	1.58	1.63	1453000
1993-06-22	1.63	1.63	1.61	1.61	1424000
1993-06-23	1.63	1.64	1.63	1.63	2081000
1993-06-24	1.64	1.64	1.63	1.64	1384000
1993-06-25	1.63	1.64	1.63	1.63	764000
1993-06-28	1.63	1.65	1.63	1.65	2757000
1993-06-29	1.65	1.65	1.64	1.64	3075000
1993-06-30	1.63	1.64	1.59	1.59	1470000
1993-07-01	1.60	1.63	1.60	1.61	897000
1993-07-02	1.61	1.64	1.60	1.63	1291000
1993-07-06	1.63	1.64	1.61	1.61	1984000
1993-07-07	1.63	1.63	1.60	1.63	1075000
1993-07-08	1.63	1.63	1.56	1.56	3173000
1993-07-09	1.58	1.58	1.55	1.58	2469000
1993-07-12	1.58	1.59	1.58	1.58	930000
1993-07-13	1.58	1.58	1.55	1.56	1318000
1993-07-14	1.55	1.55	1.51	1.54	2047000
1993-07-15	1.55	1.56	1.49	1.50	5753000
1993-07-16	1.50	1.50	1.46	1.49	4127000
1993-07-19	1.49	1.50	1.46	1.48	3867000
1993-07-20	1.48	1.54	1.46	1.53	9655000
1993-07-21	1.51	1.56	1.51	1.56	5634000
1993-07-22	1.56	1.56	1.53	1.54	2502000
1993-07-23	1.53	1.54	1.51	1.54	828000
1993-07-26	1.54	1.55	1.53	1.55	3686000
1993-07-27	1.55	1.58	1.55	1.58	3095000
1993-07-28	1.58	1.58	1.56	1.58	2011000
1993-07-29	1.56	1.56	1.54	1.54	991000
1993-07-30	1.53	1.55	1.51	1.53	2079000
1993-08-02	1.53	1.54	1.51	1.53	2227000
1993-08-03	1.51	1.55	1.51	1.54	493000
1993-08-04	1.55	1.60	1.54	1.60	6956000
1993-08-05	1.60	1.63	1.60	1.61	3696000
1993-08-06	1.61	1.65	1.61	1.64	2988000
1993-08-09	1.64	1.66	1.63	1.66	3391000
1993-08-10	1.66	1.69	1.66	1.69	4176000
1993-08-11	1.69	1.69	1.63	1.65	3781000
1993-08-12	1.65	1.65	1.59	1.60	5204000
1993-08-13	1.60	1.61	1.59	1.59	2085000
1993-08-16	1.59	1.60	1.58	1.59	2104000
1993-08-17	1.59	1.60	1.59	1.60	4029000
1993-08-18	1.60	1.60	1.59	1.59	1693000
1993-08-19	1.59	1.59	1.58	1.59	2372000
1993-08-20	1.59	1.59	1.56	1.58	837000
1993-08-23	1.56	1.58	1.55	1.58	1716000
1993-08-24	1.59	1.59	1.56	1.58	423000
1993-08-25	1.58	1.59	1.58	1.58	921000
1993-08-26	1.59	1.59	1.56	1.58	2577000
1993-08-27	1.58	1.59	1.58	1.59	437000
1993-08-30	1.58	1.59	1.58	1.59	315000
1993-08-31	1.59	1.59	1.58	1.58	864000
1993-09-01	1.56	1.59	1.56	1.59	1075000
1993-09-02	1.56	1.59	1.56	1.58	3704000
1993-09-03	1.58	1.58	1.56	1.58	1217000
1993-09-07	1.58	1.58	1.55	1.56	2836000
1993-09-08	1.55	1.55	1.50	1.51	3599000
1993-09-09	1.53	1.54	1.53	1.53	2200000
1993-09-10	1.53	1.54	1.53	1.54	2521000
1993-09-13	1.54	1.55	1.53	1.54	2517000
1993-09-14	1.54	1.54	1.53	1.54	2831000
1993-09-15	1.54	1.56	1.54	1.55	1466000
1993-09-16	1.55	1.58	1.55	1.58	385000
1993-09-17	1.58	1.58	1.56	1.56	2089000
1993-09-20	1.56	1.56	1.55	1.55	2496000
1993-09-21	1.54	1.54	1.53	1.53	3477000
1993-09-22	1.54	1.55	1.54	1.55	2557000
1993-09-23	1.55	1.56	1.55	1.56	2130000
1993-09-24	1.56	1.58	1.56	1.56	421000
1993-09-27	1.58	1.58	1.56	1.58	1311000
1993-09-28	1.58	1.58	1.56	1.56	1697000
1993-09-29	1.58	1.59	1.56	1.58	4302000
1993-09-30	1.58	1.58	1.56	1.58	2957000
1993-10-01	1.56	1.58	1.55	1.56	689000
1993-10-04	1.56	1.58	1.55	1.55	408000
1993-10-05	1.56	1.58	1.55	1.55	498000
1993-10-06	1.55	1.58	1.55	1.56	371000
1993-10-07	1.58	1.58	1.56	1.56	801000
1993-10-08	1.58	1.59	1.58	1.59	1319000
1993-10-11	1.59	1.60	1.59	1.59	634000
1993-10-12	1.59	1.60	1.59	1.59	5632000
1993-10-13	1.59	1.59	1.55	1.56	1401000
1993-10-14	1.58	1.59	1.56	1.58	2213000
1993-10-15	1.59	1.61	1.59	1.61	2043000
1993-10-18	1.60	1.65	1.60	1.65	2453000
1993-10-19	1.65	1.65	1.63	1.63	808000
1993-10-20	1.64	1.64	1.63	1.63	1081000
1993-10-21	1.64	1.65	1.63	1.63	899000
1993-10-22	1.64	1.65	1.63	1.65	2089000
1993-10-25	1.64	1.65	1.63	1.64	691000
1993-10-26	1.64	1.65	1.63	1.65	923000
1993-10-27	1.65	1.65	1.63	1.64	1197000
1993-10-28	1.64	1.65	1.63	1.65	1081000
1993-10-29	1.66	1.69	1.65	1.69	985000
1993-11-01	1.69	1.74	1.69	1.74	2745000
1993-11-02	1.74	1.76	1.74	1.75	2237000
1993-11-03	1.76	1.76	1.73	1.73	4079000
1993-11-04	1.71	1.74	1.70	1.70	2050000
1993-11-05	1.69	1.71	1.68	1.71	1297000
1993-11-08	1.71	1.73	1.70	1.73	1979000
1993-11-09	1.73	1.75	1.73	1.74	2576000
1993-11-10	1.73	1.75	1.73	1.75	3927000
1993-11-11	1.75	1.75	1.73	1.74	1071000
1993-11-12	1.70	1.75	1.70	1.75	2115000
1993-11-15	1.73	1.73	1.71	1.73	2338000
1993-11-16	1.74	1.74	1.71	1.73	1035000
1993-11-17	1.73	1.73	1.69	1.70	1389000
1993-11-18	1.69	1.69	1.68	1.69	3119000
1993-11-19	1.68	1.69	1.68	1.68	2578000
1993-11-22	1.68	1.69	1.66	1.68	2418000
1993-11-23	1.69	1.71	1.69	1.71	10714000
1993-11-24	1.71	1.73	1.70	1.70	1670000
1993-11-26	1.70	1.70	1.68	1.69	1304000
1993-11-29	1.68	1.68	1.61	1.61	2675000
1993-11-30	1.64	1.64	1.63	1.63	2901000
1993-12-01	1.64	1.66	1.64	1.65	2793000
1993-12-02	1.64	1.68	1.64	1.65	3333000
1993-12-03	1.64	1.66	1.64	1.65	2458000
1993-12-06	1.66	1.68	1.66	1.68	2320000
1993-12-07	1.68	1.68	1.65	1.66	2386000
1993-12-08	1.65	1.68	1.65	1.65	2990000
1993-12-09	1.65	1.66	1.65	1.65	4125000
1993-12-10	1.65	1.68	1.65	1.66	2590000
1993-12-13	1.66	1.69	1.66	1.68	1209000
1993-12-14	1.68	1.68	1.63	1.63	4317000
1993-12-15	1.63	1.64	1.63	1.64	1250000
1993-12-16	1.64	1.64	1.61	1.63	2878000
1993-12-17	1.63	1.63	1.60	1.61	2771000
1993-12-20	1.61	1.61	1.59	1.60	2304000
1993-12-21	1.60	1.60	1.58	1.58	4372000
1993-12-22	1.56	1.58	1.55	1.58	10533000
1993-12-23	1.59	1.59	1.55	1.55	1101000
1993-12-27	1.56	1.58	1.55	1.56	1905000
1993-12-28	1.56	1.59	1.56	1.59	3636000
1993-12-29	1.58	1.60	1.58	1.60	2851000
1993-12-30	1.60	1.63	1.60	1.63	1141000
1993-12-31	1.63	1.65	1.63	1.63	487000
1994-01-03	1.60	1.61	1.60	1.60	1847000
1994-01-04	1.61	1.66	1.61	1.66	1790000
1994-01-05	1.65	1.66	1.64	1.65	8661000
1994-01-06	1.66	1.71	1.66	1.71	9993000
1994-01-07	1.71	1.75	1.71	1.75	5032000
1994-01-10	1.75	1.79	1.75	1.79	3076000
1994-01-11	1.80	1.80	1.76	1.78	1868000
1994-01-12	1.76	1.76	1.73	1.74	5039000
1994-01-13	1.73	1.76	1.73	1.76	4354000
1994-01-14	1.76	1.76	1.73	1.74	1800000
1994-01-17	1.74	1.78	1.74	1.78	4384000
1994-01-18	1.76	1.79	1.76	1.78	1079000
1994-01-19	1.79	1.81	1.78	1.80	1987000
1994-01-20	1.80	1.80	1.78	1.78	3149000
1994-01-21	1.76	1.78	1.75	1.75	2606000
1994-01-24	1.76	1.76	1.75	1.75	1144000
1994-01-25	1.74	1.75	1.73	1.75	2116000
1994-01-26	1.74	1.75	1.74	1.74	593000
1994-01-27	1.74	1.76	1.74	1.74	946000
1994-01-28	1.75	1.76	1.75	1.76	4056000
1994-01-31	1.76	1.85	1.76	1.85	2486000
1994-02-01	1.84	1.85	1.83	1.84	2076000
1994-02-02	1.84	1.84	1.80	1.80	1339000
1994-02-03	1.79	1.80	1.78	1.80	2324000
1994-02-04	1.80	1.80	1.71	1.71	3590000
1994-02-07	1.70	1.79	1.69	1.79	7039000
1994-02-08	1.79	1.80	1.78	1.79	6935000
1994-02-09	1.79	1.80	1.79	1.80	3905000
1994-02-10	1.80	1.81	1.78	1.78	2172000
1994-02-11	1.78	1.79	1.76	1.78	3031000
1994-02-14	1.69	1.69	1.68	1.68	14256000
1994-02-15	1.69	1.73	1.69	1.71	15053000
1994-02-16	1.71	1.74	1.71	1.74	3981000
1994-02-17	1.74	1.76	1.74	1.74	5118000
1994-02-18	1.75	1.75	1.73	1.74	2835000
1994-02-22	1.73	1.73	1.70	1.73	1698000
1994-02-23	1.71	1.73	1.70	1.70	632000
1994-02-24	1.70	1.70	1.66	1.69	2216000
1994-02-25	1.69	1.73	1.69	1.71	4241000
1994-02-28	1.73	1.74	1.71	1.73	763000
1994-03-01	1.73	1.73	1.69	1.70	2491000
1994-03-02	1.68	1.71	1.66	1.70	4377000
1994-03-03	1.69	1.70	1.68	1.69	1587000
1994-03-04	1.69	1.70	1.68	1.68	2914000
1994-03-07	1.69	1.69	1.68	1.69	2782000
1994-03-08	1.68	1.68	1.66	1.68	1315000
1994-03-09	1.68	1.69	1.66	1.68	1304000
1994-03-10	1.69	1.69	1.66	1.68	2608000
1994-03-11	1.66	1.69	1.65	1.69	3009000
1994-03-14	1.69	1.71	1.69	1.70	2081000
1994-03-15	1.73	1.74	1.71	1.73	3298000
1994-03-16	1.74	1.74	1.73	1.73	3796000
1994-03-17	1.73	1.75	1.73	1.75	3520000
1994-03-18	1.75	1.75	1.74	1.75	3843000
1994-03-21	1.74	1.74	1.73	1.73	1785000
1994-03-22	1.73	1.75	1.73	1.75	2458000
1994-03-23	1.74	1.75	1.73	1.73	2396000
1994-03-24	1.73	1.73	1.70	1.70	2841000
1994-03-25	1.70	1.71	1.65	1.65	3004000
1994-03-28	1.65	1.66	1.60	1.61	2877000
1994-03-29	1.61	1.63	1.58	1.59	4565000
1994-03-30	1.59	1.59	1.56	1.56	4785000
1994-03-31	1.58	1.59	1.54	1.58	2273000
1994-04-04	1.55	1.55	1.51	1.54	4766000
1994-04-05	1.56	1.56	1.54	1.55	668000
1994-04-06	1.55	1.56	1.55	1.56	11911000
1994-04-07	1.58	1.58	1.55	1.58	7551000
1994-04-08	1.58	1.58	1.54	1.54	2642000
1994-04-11	1.54	1.54	1.51	1.54	3780000
1994-04-12	1.54	1.55	1.53	1.54	4413000
1994-04-13	1.55	1.55	1.54	1.55	2482000
1994-04-14	1.54	1.55	1.53	1.55	1787000
1994-04-15	1.54	1.54	1.53	1.54	1114000
1994-04-18	1.54	1.54	1.50	1.50	1666000
1994-04-19	1.51	1.53	1.48	1.50	3713000
1994-04-20	1.51	1.51	1.49	1.50	6114000
1994-04-21	1.51	1.56	1.51	1.56	6575000
1994-04-22	1.56	1.59	1.55	1.59	1904000
1994-04-25	1.58	1.63	1.58	1.63	3516000
1994-04-26	1.63	1.65	1.63	1.65	3707000
1994-04-28	1.65	1.66	1.64	1.65	4984000
1994-04-29	1.64	1.64	1.61	1.63	1086000
1994-05-02	1.63	1.65	1.61	1.64	4854000
1994-05-03	1.64	1.64	1.59	1.59	2955000
1994-05-04	1.60	1.63	1.56	1.63	4536000
1994-05-05	1.63	1.65	1.63	1.64	3126000
1994-05-06	1.63	1.63	1.58	1.58	1578000
1994-05-09	1.58	1.58	1.50	1.51	1773000
1994-05-10	1.54	1.54	1.53	1.53	1221000
1994-05-11	1.53	1.54	1.51	1.51	1864000
1994-05-12	1.53	1.53	1.48	1.49	2483000
1994-05-13	1.50	1.53	1.48	1.51	4405000
1994-05-16	1.51	1.55	1.51	1.55	3329000
1994-05-17	1.54	1.58	1.54	1.56	3167000
1994-05-18	1.55	1.61	1.55	1.61	4950000
1994-05-19	1.60	1.60	1.56	1.56	2848000
1994-05-20	1.56	1.59	1.56	1.59	3242000
1994-05-23	1.59	1.59	1.58	1.59	870000
1994-05-24	1.59	1.60	1.58	1.59	3971000
1994-05-25	1.59	1.59	1.56	1.58	1683000
1994-05-26	1.56	1.61	1.56	1.61	4107000
1994-05-27	1.61	1.61	1.59	1.60	1282000
1994-05-31	1.59	1.59	1.56	1.58	1442000
1994-06-01	1.59	1.59	1.55	1.56	3161000
1994-06-02	1.55	1.56	1.54	1.54	4284000
1994-06-03	1.55	1.58	1.53	1.56	3444000
1994-06-06	1.56	1.58	1.56	1.58	1316000
1994-06-07	1.58	1.58	1.55	1.56	781000
1994-06-08	1.55	1.55	1.50	1.51	2720000
1994-06-09	1.51	1.51	1.50	1.50	3835000
1994-06-10	1.50	1.53	1.50	1.53	1884000
1994-06-13	1.53	1.53	1.50	1.50	813000
1994-06-14	1.50	1.50	1.49	1.50	2113000
1994-06-15	1.50	1.50	1.48	1.49	6149000
1994-06-16	1.48	1.49	1.45	1.49	8772000
1994-06-17	1.48	1.50	1.48	1.49	3235000
1994-06-20	1.49	1.49	1.45	1.48	2106000
1994-06-21	1.49	1.49	1.43	1.44	4584000
1994-06-22	1.46	1.48	1.46	1.48	5711000
1994-06-23	1.48	1.48	1.45	1.45	1947000
1994-06-24	1.46	1.46	1.44	1.44	1501000
1994-06-27	1.43	1.45	1.43	1.44	961000
1994-06-28	1.45	1.45	1.43	1.45	1898000
1994-06-29	1.45	1.48	1.45	1.46	1576000
1994-06-30	1.48	1.48	1.46	1.48	1451000
1994-07-01	1.48	1.49	1.48	1.49	688000
1994-07-05	1.48	1.49	1.48	1.49	716000
1994-07-06	1.48	1.48	1.45	1.46	885000
1994-07-07	1.46	1.48	1.46	1.48	4822000
1994-07-08	1.46	1.48	1.46	1.48	851000
1994-07-11	1.46	1.48	1.46	1.48	1523000
1994-07-12	1.48	1.48	1.46	1.48	2247000
1994-07-13	1.46	1.51	1.46	1.50	1738000
1994-07-14	1.51	1.59	1.51	1.56	2471000
1994-07-15	1.58	1.58	1.55	1.56	1699000
1994-07-18	1.56	1.56	1.53	1.53	963000
1994-07-19	1.54	1.54	1.53	1.54	1118000
1994-07-20	1.53	1.53	1.51	1.53	586000
1994-07-21	1.51	1.51	1.49	1.49	2845000
1994-07-22	1.50	1.50	1.48	1.49	1723000
1994-07-25	1.48	1.49	1.46	1.48	979000
1994-07-26	1.49	1.49	1.46	1.48	3148000
1994-07-27	1.48	1.48	1.45	1.45	2631000
1994-07-28	1.45	1.48	1.45	1.48	5279000
1994-07-29	1.48	1.48	1.46	1.48	1637000
1994-08-01	1.49	1.49	1.46	1.48	526000
1994-08-02	1.49	1.59	1.49	1.59	14606000
1994-08-03	1.59	1.61	1.59	1.60	3812000
1994-08-04	1.60	1.64	1.60	1.64	3518000
1994-08-05	1.63	1.63	1.59	1.59	4492000
1994-08-08	1.60	1.63	1.59	1.63	1774000
1994-08-09	1.63	1.64	1.61	1.64	1050000
1994-08-10	1.63	1.64	1.61	1.63	3760000
1994-08-11	1.61	1.63	1.60	1.61	1345000
1994-08-12	1.61	1.61	1.58	1.59	874000
1994-08-15	1.59	1.59	1.58	1.58	1595000
1994-08-16	1.59	1.60	1.59	1.60	391000
1994-08-17	1.61	1.65	1.60	1.64	6789000
1994-08-18	1.63	1.65	1.61	1.63	4420000
1994-08-19	1.64	1.65	1.64	1.64	1289000
1994-08-22	1.64	1.65	1.64	1.65	1035000
1994-08-23	1.65	1.71	1.65	1.70	4876000
1994-08-24	1.70	1.71	1.70	1.71	3476000
1994-08-25	1.70	1.73	1.70	1.73	7257000
1994-08-26	1.71	1.78	1.71	1.78	12287000
1994-08-29	1.76	1.79	1.76	1.78	9048000
1994-08-30	1.76	1.78	1.75	1.76	8262000
1994-08-31	1.76	1.79	1.76	1.79	4090000
1994-09-01	1.78	1.78	1.75	1.76	2602000
1994-09-02	1.78	1.79	1.76	1.76	2277000
1994-09-06	1.76	1.76	1.73	1.74	2611000
1994-09-07	1.74	1.75	1.73	1.75	5042000
1994-09-08	1.75	1.76	1.75	1.75	2266000
1994-09-09	1.74	1.74	1.73	1.74	1476000
1994-09-12	1.74	1.75	1.73	1.74	1519000
1994-09-13	1.75	1.79	1.75	1.78	4420000
1994-09-14	1.78	1.78	1.76	1.76	867000
1994-09-15	1.76	1.79	1.76	1.79	2723000
1994-09-16	1.79	1.80	1.78	1.79	1717000
1994-09-19	1.79	1.80	1.78	1.78	677000
1994-09-20	1.76	1.78	1.74	1.74	4572000
1994-09-21	1.73	1.74	1.71	1.73	3748000
1994-09-22	1.71	1.73	1.70	1.73	4208000
1994-09-23	1.71	1.73	1.71	1.73	2637000
1994-09-26	1.73	1.73	1.69	1.71	1807000
1994-09-27	1.70	1.71	1.69	1.70	455000
1994-09-28	1.70	1.70	1.69	1.70	1524000
1994-09-29	1.69	1.70	1.69	1.69	3031000
1994-09-30	1.69	1.69	1.68	1.68	1101000
1994-10-03	1.66	1.68	1.65	1.66	3977000
1994-10-04	1.66	1.66	1.63	1.63	2767000
1994-10-05	1.64	1.64	1.60	1.63	1000000
1994-10-06	1.64	1.65	1.63	1.63	7388000
1994-10-07	1.64	1.66	1.63	1.66	3326000
1994-10-10	1.66	1.69	1.66	1.66	432000
1994-10-11	1.68	1.69	1.65	1.66	4140000
1994-10-12	1.66	1.66	1.66	1.66	505000
1994-10-13	1.66	1.68	1.66	1.66	3878000
1994-10-14	1.65	1.65	1.64	1.64	1473000
1994-10-17	1.64	1.65	1.63	1.65	1277000
1994-10-18	1.65	1.65	1.64	1.64	513000
1994-10-19	1.64	1.64	1.63	1.64	536000
1994-10-20	1.64	1.64	1.63	1.63	541000
1994-10-21	1.61	1.63	1.61	1.63	263000
1994-10-24	1.60	1.61	1.58	1.58	3372000
1994-10-25	1.56	1.58	1.56	1.56	5319000
1994-10-26	1.58	1.58	1.56	1.56	5580000
1994-10-27	1.58	1.61	1.58	1.61	3838000
1994-10-28	1.60	1.64	1.60	1.61	3516000
1994-10-31	1.61	1.61	1.60	1.60	944000
1994-11-01	1.60	1.60	1.58	1.59	4006000
1994-11-02	1.59	1.60	1.58	1.59	2831000
1994-11-03	1.60	1.60	1.56	1.58	2684000
1994-11-04	1.56	1.56	1.54	1.54	1440000
1994-11-07	1.55	1.56	1.54	1.55	1965000
1994-11-08	1.56	1.56	1.54	1.55	2212000
1994-11-09	1.56	1.56	1.53	1.53	1682000
1994-11-10	1.53	1.54	1.51	1.51	1738000
1994-11-11	1.51	1.53	1.50	1.53	2125000
1994-11-14	1.53	1.53	1.51	1.53	1126000
1994-11-15	1.51	1.55	1.51	1.53	2761000
1994-11-16	1.54	1.55	1.54	1.54	2075000
1994-11-17	1.54	1.55	1.54	1.54	2257000
1994-11-18	1.55	1.55	1.54	1.54	2326000
1994-11-21	1.55	1.56	1.54	1.55	4007000
1994-11-22	1.54	1.58	1.53	1.55	4431000
1994-11-23	1.55	1.56	1.51	1.51	7505000
1994-11-25	1.53	1.53	1.51	1.51	531000
1994-11-28	1.51	1.53	1.51	1.53	2151000
1994-11-29	1.53	1.54	1.53	1.54	395000
1994-11-30	1.55	1.58	1.55	1.55	1672000
1994-12-01	1.54	1.55	1.54	1.55	2852000
1994-12-02	1.54	1.55	1.53	1.55	2328000
1994-12-05	1.54	1.56	1.54	1.55	2839000
1994-12-06	1.54	1.54	1.49	1.49	3587000
1994-12-07	1.49	1.49	1.44	1.46	3985000
1994-12-08	1.45	1.46	1.43	1.44	5519000
1994-12-09	1.43	1.43	1.40	1.41	3384000
1994-12-12	1.41	1.41	1.40	1.41	3931000
1994-12-13	1.43	1.46	1.43	1.45	4103000
1994-12-14	1.44	1.46	1.44	1.46	4393000
1994-12-15	1.46	1.49	1.46	1.49	1704000
1994-12-16	1.48	1.51	1.48	1.50	2471000
1994-12-19	1.50	1.51	1.49	1.50	1153000
1994-12-20	1.50	1.51	1.49	1.49	2083000
1994-12-21	1.49	1.51	1.49	1.51	2210000
1994-12-22	1.50	1.51	1.50	1.50	2351000
1994-12-23	1.51	1.53	1.50	1.53	2371000
1994-12-27	1.51	1.53	1.51	1.51	432000
1994-12-28	1.51	1.53	1.51	1.53	1592000
1994-12-29	1.53	1.53	1.50	1.50	1807000
1994-12-30	1.51	1.51	1.50	1.50	368000
1995-01-03	1.50	1.50	1.49	1.49	3299000
1995-01-04	1.49	1.49	1.46	1.48	4442000
1995-01-05	1.48	1.51	1.46	1.51	6731000
1995-01-06	1.51	1.53	1.50	1.51	4970000
1995-01-09	1.50	1.50	1.48	1.48	2085000
1995-01-10	1.48	1.48	1.48	1.48	2315000
1995-01-11	1.48	1.48	1.45	1.45	2260000
1995-01-12	1.46	1.48	1.41	1.41	6848000
1995-01-13	1.43	1.43	1.36	1.39	8785000
1995-01-16	1.39	1.40	1.39	1.40	6766000
1995-01-17	1.40	1.43	1.40	1.41	7497000
1995-01-18	1.41	1.43	1.41	1.41	4842000
1995-01-19	1.43	1.43	1.40	1.40	3611000
1995-01-20	1.41	1.41	1.39	1.39	4145000
1995-01-23	1.38	1.38	1.34	1.35	14997000
1995-01-24	1.35	1.38	1.35	1.38	4122000
1995-01-25	1.36	1.38	1.36	1.36	3279000
1995-01-26	1.36	1.38	1.35	1.38	4135000
1995-01-27	1.38	1.39	1.35	1.38	1832000
1995-01-30	1.36	1.38	1.35	1.36	853000
1995-01-31	1.35	1.36	1.35	1.36	1444000
1995-02-01	1.36	1.39	1.36	1.39	873000
1995-02-02	1.39	1.41	1.39	1.40	3355000
1995-02-03	1.41	1.44	1.41	1.44	2486000
1995-02-06	1.43	1.44	1.41	1.41	2488000
1995-02-07	1.43	1.43	1.41	1.41	2439000
1995-02-08	1.41	1.44	1.40	1.41	1986000
1995-02-09	1.43	1.43	1.40	1.43	1278000
1995-02-10	1.41	1.43	1.41	1.43	1386000
1995-02-13	1.43	1.43	1.41	1.43	644000
1995-02-14	1.41	1.41	1.40	1.40	712000
1995-02-15	1.40	1.43	1.40	1.41	2206000
1995-02-16	1.41	1.41	1.39	1.40	3393000
1995-02-17	1.39	1.41	1.39	1.40	2597000
1995-02-21	1.40	1.41	1.39	1.39	2182000
1995-02-22	1.40	1.41	1.40	1.40	1880000
1995-02-23	1.41	1.45	1.40	1.44	1101000
1995-02-24	1.44	1.44	1.43	1.44	627000
1995-02-27	1.44	1.44	1.40	1.40	1631000
1995-02-28	1.40	1.41	1.39	1.40	1908000
1995-03-01	1.40	1.40	1.36	1.36	2327000
1995-03-02	1.36	1.39	1.36	1.36	4542000
1995-03-03	1.38	1.39	1.38	1.39	533000
1995-03-06	1.38	1.39	1.36	1.39	675000
1995-03-07	1.39	1.39	1.34	1.36	4838000
1995-03-08	1.36	1.39	1.36	1.39	2735000
1995-03-09	1.38	1.40	1.38	1.38	3072000
1995-03-10	1.39	1.40	1.39	1.39	3856000
1995-03-13	1.39	1.39	1.35	1.35	2931000
1995-03-14	1.36	1.38	1.36	1.38	1202000
1995-03-15	1.38	1.39	1.36	1.39	1266000
1995-03-16	1.39	1.43	1.39	1.43	4508000
1995-03-17	1.41	1.41	1.40	1.40	2223000
1995-03-20	1.40	1.41	1.39	1.40	1246000
1995-03-21	1.40	1.44	1.40	1.43	1369000
1995-03-22	1.41	1.45	1.41	1.45	4112000
1995-03-23	1.45	1.49	1.45	1.48	5396000
1995-03-24	1.48	1.50	1.48	1.48	2216000
1995-03-27	1.49	1.49	1.46	1.48	1783000
1995-03-28	1.48	1.48	1.48	1.48	5728000
1995-03-29	1.49	1.53	1.49	1.51	6420000
1995-03-30	1.54	1.54	1.50	1.50	4033000
1995-03-31	1.50	1.50	1.49	1.50	2758000
1995-04-03	1.49	1.49	1.48	1.49	5934000
1995-04-04	1.50	1.51	1.49	1.50	7725000
1995-04-05	1.51	1.51	1.50	1.51	4580000
1995-04-06	1.51	1.53	1.51	1.51	1187000
1995-04-07	1.51	1.53	1.51	1.51	2212000
1995-04-10	1.51	1.53	1.51	1.53	3864000
1995-04-11	1.53	1.53	1.51	1.53	3455000
1995-04-12	1.53	1.54	1.50	1.54	4550000
1995-04-13	1.54	1.58	1.54	1.55	5184000
1995-04-17	1.56	1.56	1.55	1.56	3364000
1995-04-18	1.55	1.55	1.54	1.55	741000
1995-04-19	1.54	1.56	1.53	1.53	5745000
1995-04-20	1.53	1.53	1.51	1.53	4860000
1995-04-21	1.54	1.54	1.51	1.51	1507000
1995-04-24	1.51	1.51	1.49	1.50	5350000
1995-04-25	1.50	1.51	1.50	1.50	3370000
1995-04-26	1.49	1.50	1.49	1.49	4287000
1995-04-27	1.49	1.50	1.48	1.49	594000
1995-04-28	1.49	1.53	1.49	1.53	3865000
1995-05-01	1.53	1.55	1.53	1.54	4931000
1995-05-02	1.54	1.58	1.54	1.55	4323000
1995-05-03	1.55	1.56	1.55	1.55	8942000
1995-05-04	1.56	1.63	1.56	1.63	14997000
1995-05-05	1.63	1.65	1.61	1.64	3503000
1995-05-08	1.64	1.67	1.64	1.66	4082000
1995-05-09	1.68	1.68	1.63	1.63	4142000
1995-05-10	1.63	1.66	1.63	1.65	2226000
1995-05-11	1.65	1.70	1.65	1.70	6529000
1995-05-12	1.69	1.70	1.68	1.69	5156000
1995-05-15	1.69	1.71	1.69	1.70	1479000
1995-05-16	1.69	1.70	1.69	1.69	9038000
1995-05-17	1.69	1.75	1.69	1.74	11288000
1995-05-18	1.74	1.74	1.71	1.71	7351000
1995-05-19	1.71	1.71	1.70	1.71	6623000
1995-05-22	1.71	1.73	1.71	1.71	4682000
1995-05-23	1.71	1.73	1.71	1.71	6093000
1995-05-24	1.73	1.74	1.73	1.73	9526000
1995-05-25	1.73	1.73	1.71	1.73	7926000
1995-05-26	1.73	1.73	1.71	1.71	6577000
1995-05-30	1.71	1.71	1.70	1.70	5171000
1995-05-31	1.71	1.71	1.69	1.70	9436000
1995-06-01	1.70	1.71	1.69	1.70	6136000
1995-06-02	1.70	1.70	1.68	1.68	7179000
1995-06-05	1.68	1.69	1.68	1.68	2021000
1995-06-06	1.69	1.70	1.69	1.70	2656000
1995-06-07	1.69	1.70	1.68	1.68	6484000
1995-06-08	1.68	1.70	1.68	1.68	13418000
1995-06-09	1.66	1.69	1.66	1.68	4888000
1995-06-12	1.69	1.70	1.68	1.69	4425000
1995-06-13	1.70	1.71	1.69	1.70	5057000
1995-06-14	1.71	1.74	1.71	1.73	9823000
1995-06-15	1.74	1.76	1.74	1.76	4138000
1995-06-16	1.75	1.76	1.75	1.75	3428000
1995-06-19	1.75	1.77	1.75	1.76	9406000
1995-06-20	1.76	1.80	1.76	1.79	11823000
1995-06-21	1.80	1.80	1.75	1.76	24878000
1995-06-22	1.76	1.76	1.75	1.76	5055000
1995-06-23	1.76	1.76	1.75	1.75	11933000
1995-06-26	1.76	1.76	1.75	1.75	6781000
1995-06-27	1.75	1.76	1.74	1.74	8450000
1995-06-28	1.74	1.75	1.74	1.74	6702000
1995-06-29	1.74	1.75	1.71	1.73	7324000
1995-06-30	1.73	1.74	1.73	1.74	3947000
1995-07-03	1.74	1.75	1.73	1.73	1034000
1995-07-05	1.73	1.74	1.71	1.71	4683000
1995-07-06	1.73	1.74	1.73	1.74	5989000
1995-07-07	1.74	1.78	1.74	1.78	3280000
1995-07-10	1.79	1.84	1.79	1.81	3325000
1995-07-11	1.81	1.81	1.80	1.80	2626000
1995-07-12	1.80	1.80	1.79	1.80	5009000
1995-07-13	1.80	1.81	1.79	1.80	3695000
1995-07-14	1.80	1.81	1.79	1.80	3119000
1995-07-17	1.80	1.80	1.79	1.79	699000
1995-07-18	1.80	1.80	1.78	1.80	6499000
1995-07-19	1.79	1.80	1.75	1.76	7982000
1995-07-20	1.75	1.79	1.75	1.78	1241000
1995-07-21	1.78	1.81	1.78	1.79	1788000
1995-07-24	1.81	1.83	1.80	1.80	7007000
1995-07-25	1.80	1.84	1.80	1.83	5152000
1995-07-26	1.83	1.84	1.79	1.79	8149000
1995-07-27	1.79	1.81	1.79	1.80	1853000
1995-07-28	1.80	1.80	1.75	1.75	3411000
1995-07-31	1.75	1.79	1.75	1.79	1684000
1995-08-01	1.78	1.79	1.75	1.75	2190000
1995-08-02	1.76	1.79	1.76	1.76	1083000
1995-08-03	1.75	1.78	1.74	1.78	1500000
1995-08-04	1.76	1.79	1.76	1.76	1079000
1995-08-07	1.75	1.78	1.75	1.76	1512000
1995-08-08	1.76	1.76	1.76	1.76	4089000
1995-08-09	1.76	1.78	1.75	1.76	1467000
1995-08-10	1.75	1.78	1.75	1.78	1736000
1995-08-11	1.78	1.78	1.76	1.76	5400000
1995-08-14	1.76	1.78	1.75	1.76	3345000
1995-08-15	1.78	1.78	1.76	1.78	1817000
1995-08-16	1.76	1.78	1.76	1.78	1727000
1995-08-17	1.76	1.76	1.75	1.75	1393000
1995-08-18	1.76	1.76	1.75	1.76	1809000
1995-08-21	1.76	1.79	1.75	1.78	3022000
1995-08-22	1.78	1.78	1.76	1.78	3424000
1995-08-23	1.76	1.78	1.76	1.76	7112000
1995-08-24	1.78	1.78	1.74	1.74	12794000
1995-08-25	1.74	1.75	1.74	1.75	5398000
1995-08-28	1.75	1.75	1.69	1.70	12050000
1995-08-29	1.70	1.70	1.68	1.69	6557000
1995-08-30	1.69	1.69	1.68	1.69	8196000
1995-08-31	1.69	1.69	1.68	1.69	2803000
1995-09-01	1.68	1.69	1.66	1.68	5108000
1995-09-05	1.66	1.68	1.64	1.65	5561000
1995-09-06	1.66	1.68	1.64	1.65	3894000
1995-09-07	1.65	1.65	1.64	1.65	3421000
1995-09-08	1.64	1.65	1.64	1.64	5054000
1995-09-11	1.64	1.65	1.60	1.60	7332000
1995-09-12	1.61	1.64	1.60	1.64	9181000
1995-09-13	1.63	1.63	1.61	1.63	8993000
1995-09-14	1.63	1.63	1.61	1.63	5115000
1995-09-15	1.63	1.64	1.63	1.63	1252000
1995-09-18	1.64	1.65	1.63	1.64	2698000
1995-09-19	1.64	1.65	1.64	1.65	4577000
1995-09-20	1.65	1.66	1.64	1.65	8949000
1995-09-21	1.65	1.65	1.64	1.65	2855000
1995-09-22	1.65	1.68	1.64	1.66	7150000
1995-09-25	1.66	1.66	1.65	1.66	4094000
1995-09-26	1.66	1.68	1.65	1.66	6917000
1995-09-27	1.66	1.66	1.64	1.65	11007000
1995-09-28	1.64	1.65	1.61	1.61	6029000
1995-09-29	1.61	1.61	1.60	1.60	2784000
1995-10-02	1.60	1.62	1.60	1.60	7591000
1995-10-03	1.63	1.63	1.60	1.63	3880000
1995-10-04	1.63	1.63	1.61	1.63	4022000
1995-10-05	1.61	1.63	1.61	1.61	2645000
1995-10-06	1.63	1.63	1.61	1.63	334000
1995-10-09	1.61	1.63	1.61	1.61	1088000
1995-10-10	1.60	1.61	1.60	1.61	4501000
1995-10-11	1.61	1.63	1.60	1.61	2258000
1995-10-12	1.61	1.63	1.61	1.61	5121000
1995-10-13	1.65	1.66	1.63	1.64	7693000
1995-10-16	1.65	1.70	1.64	1.70	6621000
1995-10-17	1.71	1.71	1.68	1.69	3845000
1995-10-18	1.70	1.70	1.64	1.66	5777000
1995-10-19	1.65	1.66	1.65	1.66	1370000
1995-10-20	1.65	1.66	1.61	1.63	13188000
1995-10-23	1.59	1.59	1.54	1.55	11516000
1995-10-24	1.54	1.55	1.53	1.55	7114000
1995-10-25	1.54	1.54	1.50	1.50	8534000
1995-10-26	1.51	1.53	1.49	1.50	5799000
1995-10-27	1.50	1.55	1.49	1.55	2804000
1995-10-30	1.54	1.58	1.54	1.56	2912000
1995-10-31	1.64	1.68	1.60	1.60	5546000
1995-11-01	1.59	1.59	1.54	1.54	3957000
1995-11-02	1.54	1.58	1.53	1.58	6489000
1995-11-03	1.56	1.61	1.55	1.60	3238000
1995-11-06	1.61	1.69	1.61	1.68	8746000
1995-11-07	1.70	1.70	1.63	1.64	2971000
1995-11-08	1.64	1.68	1.64	1.68	545000
1995-11-09	1.68	1.68	1.66	1.66	3728000
1995-11-10	1.65	1.66	1.64	1.65	4233000
1995-11-13	1.65	1.68	1.64	1.68	2481000
1995-11-14	1.68	1.70	1.66	1.70	2659000
1995-11-15	1.69	1.70	1.69	1.70	2211000
1995-11-16	1.70	1.73	1.70	1.73	4327000
1995-11-17	1.74	1.75	1.71	1.73	8813000
1995-11-20	1.73	1.74	1.73	1.73	4103000
1995-11-21	1.80	1.81	1.79	1.80	24653000
1995-11-22	1.81	1.89	1.81	1.86	16605000
1995-11-24	1.85	1.85	1.81	1.84	1802000
1995-11-27	1.83	1.84	1.80	1.81	1304000
1995-11-28	1.81	1.85	1.81	1.85	1612000
1995-11-29	1.84	1.85	1.83	1.85	2757000
1995-11-30	1.85	1.85	1.83	1.83	1609000
1995-12-01	1.81	1.84	1.80	1.83	3553000
1995-12-04	1.81	1.83	1.80	1.83	1590000
1995-12-05	1.81	1.83	1.81	1.81	5029000
1995-12-06	1.83	1.84	1.83	1.83	994000
1995-12-07	1.81	1.85	1.81	1.84	3914000
1995-12-08	1.83	1.84	1.83	1.84	2941000
1995-12-11	1.83	1.84	1.81	1.81	1627000
1995-12-12	1.80	1.83	1.80	1.80	1115000
1995-12-13	1.80	1.80	1.79	1.79	1041000
1995-12-14	1.79	1.80	1.76	1.79	3343000
1995-12-15	1.78	1.80	1.76	1.80	2126000
1995-12-18	1.78	1.78	1.73	1.74	2169000
1995-12-19	1.74	1.74	1.71	1.74	1805000
1995-12-20	1.74	1.76	1.73	1.74	1911000
1995-12-21	1.75	1.76	1.75	1.76	4030000
1995-12-22	1.75	1.78	1.75	1.76	689000
1995-12-26	1.76	1.80	1.76	1.80	724000
1995-12-27	1.80	1.81	1.79	1.80	842000
1995-12-28	1.80	1.83	1.69	1.83	2288000
1995-12-29	1.83	1.83	1.81	1.81	697000
1996-01-02	1.81	1.84	1.80	1.84	3090000
1996-01-03	1.83	1.85	1.83	1.85	7903000
1996-01-04	1.84	1.86	1.84	1.84	1231000
1996-01-05	1.85	1.89	1.84	1.88	6866000
1996-01-08	1.89	1.90	1.88	1.88	1352000
1996-01-09	1.88	1.89	1.86	1.88	793000
1996-01-10	1.86	1.86	1.83	1.83	3925000
1996-01-11	1.83	1.84	1.81	1.81	1144000
1996-01-12	1.81	1.84	1.80	1.81	2450000
1996-01-15	1.81	1.81	1.80	1.81	2838000
1996-01-16	1.84	1.84	1.83	1.84	6628000
1996-01-17	1.84	1.88	1.84	1.85	4588000
1996-01-18	1.86	1.88	1.84	1.84	3576000
1996-01-19	1.84	1.86	1.84	1.85	2116000
1996-01-22	1.85	1.85	1.84	1.85	5566000
1996-01-23	1.85	1.85	1.84	1.85	1698000
1996-01-24	1.84	1.85	1.83	1.83	2879000
1996-01-25	1.84	1.84	1.83	1.84	4665000
1996-01-26	1.84	1.88	1.83	1.88	2468000
1996-01-29	1.88	1.90	1.86	1.89	4703000
1996-01-30	1.90	1.95	1.90	1.95	10585000
1996-01-31	1.96	1.96	1.93	1.95	2704000
1996-02-01	1.94	1.96	1.93	1.94	4140000
1996-02-02	1.95	1.95	1.91	1.93	5350000
1996-02-05	1.93	1.93	1.91	1.93	4173000
1996-02-06	1.93	1.99	1.93	1.98	14172000
1996-02-07	1.99	1.99	1.96	1.96	11531000
1996-02-08	1.98	1.98	1.95	1.98	2010000
1996-02-09	1.96	1.98	1.95	1.96	3576000
1996-02-12	1.95	1.98	1.95	1.98	5015000
1996-02-13	1.98	1.98	1.95	1.98	2346000
1996-02-14	1.96	1.98	1.95	1.96	2887000
1996-02-15	1.96	2.00	1.96	1.96	6084000
1996-02-16	1.96	1.96	1.93	1.94	5900000
1996-02-20	1.91	1.94	1.90	1.91	14822000
1996-02-21	1.91	1.95	1.91	1.95	7933000
1996-02-22	1.95	1.98	1.95	1.96	2745000
1996-02-23	1.96	1.96	1.95	1.96	6209000
1996-02-26	1.95	1.96	1.95	1.96	4176000
1996-02-27	1.96	1.99	1.94	1.98	7529000
1996-02-28	1.98	1.99	1.95	1.95	2394000
1996-02-29	1.95	1.98	1.95	1.98	3997000
1996-03-01	1.99	1.99	1.98	1.99	3193000
1996-03-04	1.99	2.01	1.98	2.01	1489000
1996-03-05	2.00	2.04	2.00	2.04	14963000
1996-03-06	2.04	2.05	2.03	2.04	8469000
1996-03-07	2.03	2.04	2.00	2.00	3604000
1996-03-08	1.96	2.00	1.95	1.95	4620000
1996-03-11	1.96	2.03	1.96	2.03	11353000
1996-03-12	2.01	2.05	2.00	2.04	9828000
1996-03-13	2.05	2.06	2.03	2.03	10733000
1996-03-14	2.03	2.05	2.03	2.04	8423000
1996-03-15	2.03	2.06	2.03	2.06	2525000
1996-03-18	2.06	2.08	2.05	2.06	2187000
1996-03-19	2.06	2.08	2.05	2.06	3360000
1996-03-20	2.05	2.06	2.04	2.05	2766000
1996-03-21	2.05	2.05	2.03	2.03	1540000
1996-03-22	2.03	2.03	2.00	2.03	1784000
1996-03-25	2.04	2.04	1.99	1.99	2593000
1996-03-26	1.99	2.03	1.98	2.03	3588000
1996-03-27	2.03	2.04	2.01	2.01	1152000
1996-03-28	2.01	2.03	2.00	2.03	4268000
1996-03-29	2.03	2.03	1.99	2.00	5171000
1996-04-01	2.00	2.01	1.99	2.01	5250000
1996-04-02	2.00	2.03	2.00	2.00	4028000
1996-04-03	2.00	2.00	1.99	2.00	2839000
1996-04-04	1.99	1.99	1.98	1.98	3648000
1996-04-08	1.95	1.95	1.91	1.94	3774000
1996-04-09	1.94	1.95	1.93	1.93	3315000
1996-04-10	1.93	1.99	1.93	1.96	7483000
1996-04-11	1.95	1.98	1.95	1.96	8705000
1996-04-12	1.96	2.03	1.95	2.00	11417000
1996-04-15	2.03	2.08	2.03	2.06	7846000
1996-04-16	2.08	2.08	2.04	2.04	4226000
1996-04-17	2.04	2.05	1.99	2.00	3962000
1996-04-18	2.00	2.03	2.00	2.00	5668000
1996-04-19	2.01	2.01	1.99	1.99	5758000
1996-04-22	1.99	1.99	1.96	1.98	4762000
1996-04-23	1.98	1.98	1.94	1.95	3799000
1996-04-24	1.96	1.99	1.95	1.99	6911000
1996-04-25	1.99	2.06	1.99	2.06	7551000
1996-04-26	2.04	2.08	2.04	2.06	7522000
1996-04-29	2.06	2.09	2.06	2.08	8625000
1996-04-30	2.08	2.08	2.04	2.04	3968000
1996-05-01	2.04	2.08	2.03	2.04	3450000
1996-05-02	2.03	2.04	1.99	2.01	7351000
1996-05-03	2.01	2.05	2.00	2.04	8398000
1996-05-06	2.04	2.05	2.01	2.03	3702000
1996-05-07	2.03	2.05	2.03	2.03	6868000
1996-05-08	2.03	2.03	2.00	2.00	4026000
1996-05-09	2.00	2.01	2.00	2.01	3738000
1996-05-10	2.03	2.05	2.01	2.05	5803000
1996-05-13	2.05	2.06	2.04	2.05	2356000
1996-05-14	2.06	2.08	2.05	2.06	5618000
1996-05-15	2.06	2.08	2.05	2.05	2774000
1996-05-16	2.05	2.08	2.04	2.08	9291000
1996-05-17	2.08	2.08	2.04	2.05	3626000
1996-05-20	2.05	2.05	2.03	2.04	4781000
1996-05-21	2.05	2.05	2.03	2.04	3863000
1996-05-22	2.03	2.03	2.00	2.00	5500000
1996-05-23	2.00	2.01	1.99	2.00	1990000
1996-05-24	2.00	2.00	1.98	2.00	7667000
1996-05-28	2.00	2.00	1.98	1.99	2203000
1996-05-29	1.99	2.00	1.98	1.98	1462000
1996-05-30	1.99	2.03	1.98	2.01	4741000
1996-05-31	2.05	2.06	2.04	2.05	9841000
1996-06-03	2.05	2.05	2.04	2.05	2206000
1996-06-04	2.04	2.05	2.03	2.03	4396000
1996-06-05	2.03	2.06	2.03	2.06	5252000
1996-06-06	2.06	2.11	2.06	2.11	15074000
1996-06-07	2.08	2.08	2.04	2.05	7705000
1996-06-10	2.05	2.06	2.04	2.06	4304000
1996-06-11	2.06	2.08	2.05	2.05	6301000
1996-06-12	2.06	2.10	2.06	2.09	9412000
1996-06-13	2.09	2.14	2.08	2.14	25154000
1996-06-14	2.14	2.15	2.11	2.13	15797000
1996-06-17	2.11	2.13	2.10	2.13	5179000
1996-06-18	2.13	2.21	2.13	2.21	41067000
1996-06-19	2.21	2.23	2.18	2.19	20735000
1996-06-20	2.19	2.20	2.15	2.18	17768000
1996-06-21	2.18	2.21	2.16	2.20	21434000
1996-06-24	2.20	2.21	2.20	2.20	3077000
1996-06-25	2.21	2.21	2.20	2.21	4023000
1996-06-26	2.21	2.21	2.19	2.19	20729000
1996-06-27	2.20	2.20	2.18	2.18	18440000
1996-06-28	2.19	2.20	2.18	2.20	13366000
1996-07-01	2.19	2.20	2.19	2.19	3983000
1996-07-02	2.20	2.20	2.18	2.19	10198000
1996-07-03	2.19	2.20	2.18	2.19	7481000
1996-07-05	2.18	2.19	2.18	2.19	1733000
1996-07-08	2.18	2.19	2.16	2.16	8258000
1996-07-09	2.18	2.20	2.16	2.20	7753000
1996-07-10	2.20	2.20	2.18	2.19	3743000
1996-07-11	2.19	2.19	2.14	2.14	7948000
1996-07-12	2.14	2.15	2.13	2.15	6578000
1996-07-15	2.14	2.14	2.09	2.10	3845000
1996-07-16	2.09	2.11	1.96	2.04	14485000
1996-07-17	2.06	2.08	2.05	2.08	9309000
1996-07-18	2.09	2.14	2.08	2.14	3439000
1996-07-19	2.13	2.13	2.09	2.11	2883000
1996-07-22	2.11	2.11	2.08	2.09	3629000
1996-07-23	2.09	2.14	2.06	2.09	5422000
1996-07-24	2.04	2.11	2.03	2.08	10523000
1996-07-25	2.08	2.14	2.08	2.13	12462000
1996-07-26	2.13	2.19	2.10	2.18	7470000
1996-07-29	2.16	2.19	2.16	2.19	5902000
1996-07-30	2.19	2.19	2.16	2.19	3186000
1996-07-31	2.18	2.19	2.16	2.18	6122000
1996-08-01	2.16	2.20	2.16	2.20	7872000
1996-08-02	2.21	2.21	2.19	2.21	7171000
1996-08-05	2.21	2.23	2.21	2.23	3210000
1996-08-06	2.23	2.23	2.20	2.21	3162000
1996-08-07	2.21	2.21	2.19	2.20	3367000
1996-08-08	2.20	2.20	2.16	2.18	6711000
1996-08-09	2.18	2.19	2.15	2.16	6855000
1996-08-12	2.18	2.21	2.16	2.20	16490000
1996-08-13	2.20	2.26	2.20	2.25	10283000
1996-08-14	2.25	2.29	2.25	2.26	7764000
1996-08-15	2.28	2.28	2.25	2.26	7019000
1996-08-16	2.26	2.30	2.26	2.29	8605000
1996-08-19	2.29	2.31	2.29	2.29	3112000
1996-08-20	2.30	2.30	2.29	2.30	2884000
1996-08-21	2.29	2.29	2.24	2.28	4568000
1996-08-22	2.26	2.28	2.25	2.26	3857000
1996-08-23	2.26	2.29	2.25	2.28	6191000
1996-08-26	2.26	2.28	2.26	2.28	8817000
1996-08-27	2.29	2.30	2.28	2.30	20327000
1996-08-28	2.30	2.31	2.29	2.29	19312000
1996-08-29	2.30	2.30	2.26	2.26	7412000
1996-08-30	2.26	2.26	2.24	2.25	3134000
1996-09-03	2.23	2.28	2.21	2.26	7842000
1996-09-04	2.26	2.29	2.26	2.29	7249000
1996-09-05	2.28	2.29	2.25	2.25	4150000
1996-09-06	2.26	2.26	2.25	2.25	3239000
1996-09-09	2.26	2.26	2.24	2.25	2956000
1996-09-10	2.25	2.28	2.25	2.28	3835000
1996-09-11	2.26	2.28	2.26	2.28	1620000
1996-09-12	2.28	2.29	2.26	2.29	7640000
1996-09-13	2.30	2.33	2.30	2.31	4406000
1996-09-16	2.31	2.34	2.30	2.33	4230000
1996-09-17	2.33	2.35	2.31	2.31	12012000
1996-09-18	2.35	2.35	2.31	2.33	16466000
1996-09-19	2.31	2.33	2.29	2.30	3504000
1996-09-20	2.30	2.31	2.29	2.31	4727000
1996-09-23	2.30	2.30	2.29	2.29	2825000
1996-09-24	2.29	2.31	2.28	2.30	7749000
1996-09-25	2.30	2.33	2.29	2.33	4990000
1996-09-26	2.33	2.35	2.33	2.34	5135000
1996-09-27	2.33	2.33	2.31	2.33	3224000
1996-09-30	2.33	2.35	2.31	2.31	4069000
1996-10-01	2.31	2.33	2.29	2.30	9831000
1996-10-02	2.30	2.31	2.29	2.31	6013000
1996-10-03	2.31	2.31	2.29	2.30	3403000
1996-10-04	2.30	2.31	2.26	2.26	6848000
1996-10-07	2.26	2.33	2.26	2.33	6400000
1996-10-08	2.33	2.38	2.31	2.36	10444000
1996-10-09	2.38	2.41	2.38	2.39	9023000
1996-10-10	2.39	2.39	2.36	2.36	4396000
1996-10-11	2.38	2.39	2.38	2.38	5715000
1996-10-14	2.38	2.39	2.38	2.38	3500000
1996-10-15	2.39	2.45	2.39	2.45	7178000
1996-10-16	2.45	2.45	2.44	2.45	3841000
1996-10-17	2.44	2.45	2.41	2.43	7522000
1996-10-18	2.44	2.44	2.43	2.43	1804000
1996-10-21	2.44	2.44	2.39	2.41	2405000
1996-10-22	2.41	2.42	2.38	2.39	7043000
1996-10-23	2.39	2.51	2.39	2.46	12500000
1996-10-24	2.48	2.58	2.48	2.53	9602000
1996-10-25	2.51	2.53	2.46	2.46	9187000
1996-10-28	2.46	2.51	2.46	2.51	5172000
1996-10-29	2.51	2.53	2.49	2.51	6701000
1996-10-30	2.53	2.54	2.51	2.54	4032000
1996-10-31	2.54	2.54	2.51	2.53	3901000
1996-11-01	2.53	2.54	2.50	2.50	8529000
1996-11-04	2.49	2.49	2.45	2.48	3070000
1996-11-05	2.48	2.53	2.46	2.53	5852000
1996-11-06	2.51	2.69	2.51	2.66	6534000
1996-11-07	2.64	2.66	2.63	2.64	5088000
1996-11-08	2.64	2.68	2.64	2.68	2761000
1996-11-11	2.66	2.69	2.65	2.68	4928000
1996-11-12	2.68	2.68	2.65	2.68	3434000
1996-11-13	2.66	2.68	2.64	2.65	3544000
1996-11-14	2.64	2.66	2.63	2.65	2388000
1996-11-15	2.65	2.69	2.64	2.64	2779000
1996-11-18	2.65	2.68	2.64	2.68	2192000
1996-11-19	2.68	2.71	2.66	2.66	10725000
1996-11-20	2.65	2.71	2.65	2.70	3450000
1996-11-21	2.70	2.74	2.70	2.71	4468000
1996-11-22	2.73	2.74	2.69	2.70	3378000
1996-11-25	2.71	2.73	2.69	2.71	3134000
1996-11-26	2.71	2.73	2.70	2.71	3275000
1996-11-27	2.70	2.74	2.69	2.73	3906000
1996-11-29	2.73	2.78	2.73	2.75	2410000
1996-12-02	2.74	2.80	2.74	2.79	3790000
1996-12-03	2.79	2.81	2.76	2.76	8016000
1996-12-04	2.75	2.76	2.65	2.65	7216000
1996-12-05	2.66	2.66	2.56	2.65	11623000
1996-12-06	2.59	2.60	2.54	2.54	8559000
1996-12-09	2.58	2.68	2.58	2.68	6800000
1996-12-10	2.68	2.73	2.68	2.68	2550000
1996-12-11	2.60	2.63	2.58	2.59	5208000
1996-12-12	2.60	2.60	2.53	2.54	4279000
1996-12-13	2.49	2.51	2.39	2.45	10433000
1996-12-16	2.46	2.48	2.44	2.45	5362000
1996-12-17	2.41	2.48	2.40	2.48	7315000
1996-12-18	2.48	2.53	2.48	2.51	5757000
1996-12-19	2.55	2.63	2.55	2.63	8194000
1996-12-20	2.61	2.70	2.61	2.65	4989000
1996-12-23	2.64	2.66	2.61	2.64	2355000
1996-12-24	2.65	2.68	2.64	2.68	1098000
1996-12-26	2.69	2.69	2.64	2.65	636000
1996-12-27	2.65	2.66	2.64	2.66	988000
1996-12-30	2.68	2.71	2.66	2.68	2520000
1996-12-31	2.69	2.71	2.63	2.65	3975000
1997-01-02	2.68	2.68	2.56	2.59	4487000
1997-01-03	2.60	2.65	2.60	2.60	6204000
1997-01-06	2.60	2.61	2.56	2.61	6865000
1997-01-07	2.61	2.66	2.61	2.66	5015000
1997-01-08	2.68	2.70	2.66	2.69	2085000
1997-01-09	2.68	2.69	2.63	2.68	3139000
1997-01-10	2.64	2.68	2.64	2.68	2527000
1997-01-13	2.68	2.69	2.66	2.66	13084000
1997-01-14	2.68	2.74	2.68	2.73	5190000
1997-01-15	2.73	2.79	2.73	2.76	4140000
1997-01-16	2.76	2.76	2.64	2.64	3297000
1997-01-17	2.65	2.73	2.65	2.71	2881000
1997-01-20	2.70	2.71	2.66	2.69	3876000
1997-01-21	2.66	2.69	2.64	2.64	3981000
1997-01-22	2.64	2.69	2.64	2.68	4348000
1997-01-23	2.66	2.71	2.63	2.63	3882000
1997-01-24	2.63	2.69	2.63	2.69	10134000
1997-01-27	2.69	2.78	2.68	2.73	5261000
1997-01-28	2.75	2.76	2.71	2.73	10200000
1997-01-29	2.73	2.74	2.71	2.74	1623000
1997-01-30	2.73	2.74	2.70	2.71	6723000
1997-01-31	2.71	2.71	2.69	2.71	3680000
1997-02-03	2.70	2.74	2.70	2.74	5852000
1997-02-04	2.74	2.74	2.70	2.71	4075000
1997-02-05	2.71	2.71	2.66	2.68	2211000
1997-02-06	2.66	2.68	2.65	2.65	2815000
1997-02-07	2.65	2.66	2.59	2.60	6018000
1997-02-10	2.60	2.60	2.49	2.53	8330000
1997-02-11	2.54	2.60	2.54	2.58	4928000
1997-02-12	2.60	2.63	2.60	2.61	14227000
1997-02-13	2.61	2.64	2.60	2.64	6582000
1997-02-14	2.65	2.65	2.59	2.61	8004000
1997-02-18	2.60	2.63	2.59	2.63	5459000
1997-02-19	2.63	2.63	2.59	2.61	3464000
1997-02-20	2.60	2.64	2.60	2.61	6171000
1997-02-21	2.60	2.61	2.58	2.60	2626000
1997-02-24	2.60	2.64	2.60	2.61	3247000
1997-02-25	2.61	2.63	2.50	2.50	11063000
1997-02-26	2.58	2.59	2.54	2.55	5619000
1997-02-27	2.55	2.55	2.51	2.51	5934000
1997-02-28	2.51	2.51	2.45	2.48	7060000
1997-03-03	2.46	2.48	2.44	2.46	4959000
1997-03-04	2.48	2.51	2.48	2.50	3638000
1997-03-05	2.51	2.59	2.51	2.58	12889000
1997-03-06	2.58	2.61	2.58	2.60	4562000
1997-03-07	2.61	2.65	2.61	2.64	10161000
1997-03-10	2.64	2.64	2.61	2.63	3077000
1997-03-11	2.63	2.63	2.60	2.60	2729000
1997-03-12	2.60	2.60	2.58	2.60	3781000
1997-03-13	2.58	2.58	2.50	2.50	12428000
1997-03-14	2.53	2.53	2.49	2.51	18925000
1997-03-17	2.50	2.50	2.45	2.48	4914000
1997-03-18	2.49	2.53	2.46	2.49	7704000
1997-03-19	2.49	2.51	2.43	2.43	4188000
1997-03-20	2.41	2.45	2.39	2.44	10716000
1997-03-21	2.46	2.48	2.44	2.45	4920000
1997-03-24	2.44	2.49	2.44	2.48	7137000
1997-03-25	2.48	2.53	2.48	2.51	3884000
1997-03-26	2.51	2.53	2.50	2.51	5199000
1997-03-27	2.50	2.50	2.45	2.46	8445000
1997-03-31	2.46	2.46	2.39	2.40	7050000
1997-04-01	2.39	2.44	2.39	2.40	7752000
1997-04-02	2.40	2.41	2.34	2.35	5559000
1997-04-03	2.36	2.37	2.33	2.33	9050000
1997-04-04	2.29	2.34	2.29	2.31	11090000
1997-04-07	2.34	2.39	2.34	2.36	4513000
1997-04-08	2.38	2.41	2.36	2.40	6161000
1997-04-09	2.40	2.41	2.36	2.36	5583000
1997-04-10	2.35	2.38	2.34	2.34	2117000
1997-04-11	2.33	2.33	2.30	2.30	7201000
1997-04-14	2.30	2.30	2.28	2.30	3056000
1997-04-15	2.33	2.36	2.33	2.35	3874000
1997-04-16	2.36	2.43	2.36	2.43	6606000
1997-04-17	2.43	2.44	2.35	2.36	3955000
1997-04-18	2.39	2.39	2.36	2.38	3383000
1997-04-21	2.38	2.39	2.35	2.36	2834000
1997-04-22	2.36	2.40	2.35	2.39	4453000
1997-04-23	2.39	2.41	2.39	2.39	8616000
1997-04-24	2.40	2.44	2.35	2.36	7858000
1997-04-25	2.38	2.38	2.26	2.29	12216000
1997-04-28	2.30	2.39	2.30	2.36	9952000
1997-04-29	2.40	2.40	2.34	2.36	15565000
1997-04-30	2.38	2.45	2.35	2.45	5304000
1997-05-01	2.45	2.46	2.43	2.43	5081000
1997-05-02	2.45	2.50	2.44	2.50	3155000
1997-05-05	2.50	2.56	2.48	2.55	3093000
1997-05-06	2.56	2.61	2.56	2.60	8808000
1997-05-07	2.60	2.65	2.59	2.61	4960000
1997-05-08	2.60	2.66	2.59	2.65	8083000
1997-05-09	2.66	2.66	2.63	2.65	3688000
1997-05-12	2.66	2.66	2.63	2.65	2964000
1997-05-13	2.65	2.65	2.61	2.63	3475000
1997-05-14	2.63	2.63	2.58	2.59	6094000
1997-05-15	2.60	2.60	2.58	2.59	6390000
1997-05-16	2.60	2.60	2.55	2.55	4124000
1997-05-19	2.56	2.58	2.54	2.58	860000
1997-05-20	2.56	2.60	2.55	2.60	5362000
1997-05-21	2.60	2.65	2.60	2.65	4066000
1997-05-22	2.64	2.65	2.63	2.65	4286000
1997-05-23	2.65	2.69	2.64	2.68	1965000
1997-05-27	2.65	2.68	2.63	2.66	5288000
1997-05-28	2.66	2.68	2.61	2.65	3301000
1997-05-29	2.66	2.68	2.63	2.64	5703000
1997-05-30	2.60	2.66	2.59	2.66	5510000
1997-06-02	2.65	2.66	2.64	2.64	2595000
1997-06-03	2.65	2.74	2.64	2.73	3668000
1997-06-04	2.71	2.73	2.66	2.66	2661000
1997-06-05	2.69	2.71	2.64	2.65	2519000
1997-06-06	2.64	2.70	2.64	2.66	3019000
1997-06-09	2.66	2.70	2.65	2.68	3050000
1997-06-10	2.70	2.73	2.70	2.71	4673000
1997-06-11	2.71	2.73	2.69	2.70	11155000
1997-06-12	2.70	2.74	2.69	2.73	5629000
1997-06-13	2.75	2.78	2.74	2.74	3354000
1997-06-16	2.75	2.76	2.74	2.74	5617000
1997-06-17	2.84	2.91	2.83	2.86	11265000
1997-06-18	2.85	2.86	2.84	2.84	2411000
1997-06-19	2.85	2.86	2.83	2.84	7205000
1997-06-20	2.85	2.88	2.84	2.85	5876000
1997-06-23	2.84	2.86	2.81	2.81	5999000
1997-06-24	2.83	2.84	2.78	2.78	5532000
1997-06-25	2.79	2.79	2.75	2.78	10218000
1997-06-26	2.80	2.84	2.78	2.83	5016000
1997-06-27	2.83	2.88	2.81	2.87	2064000
1997-06-30	2.86	2.89	2.82	2.84	2602000
1997-07-01	2.84	2.89	2.84	2.88	3639000
1997-07-02	2.89	2.92	2.86	2.91	4436000
1997-07-03	2.94	2.95	2.90	2.92	1651000
1997-07-07	2.92	2.92	2.88	2.88	5241000
1997-07-08	2.87	2.94	2.87	2.92	7322000
1997-07-09	2.93	2.93	2.84	2.86	4687000
1997-07-10	2.86	2.88	2.86	2.88	1712000
1997-07-11	2.87	2.89	2.86	2.89	2580000
1997-07-14	2.88	2.88	2.85	2.86	2113000
1997-07-15	2.86	2.88	2.81	2.87	3376000
1997-07-16	2.86	2.92	2.86	2.91	3046000
1997-07-17	2.91	2.92	2.88	2.89	1785000
1997-07-18	2.85	2.90	2.85	2.86	5203000
1997-07-21	2.85	2.86	2.81	2.81	2436000
1997-07-22	2.82	2.92	2.82	2.91	3125000
1997-07-23	2.93	3.05	2.92	3.04	6948000
1997-07-24	3.09	3.14	3.08	3.13	5312000
1997-07-25	3.13	3.13	3.04	3.06	6496000
1997-07-28	3.04	3.05	3.03	3.04	1111000
1997-07-29	3.03	3.04	3.00	3.01	3412000
1997-07-30	3.03	3.06	3.01	3.06	5320000
1997-07-31	3.06	3.08	3.01	3.02	4035000
1997-08-01	3.01	3.01	2.88	2.98	2464000
1997-08-04	2.96	2.99	2.96	2.99	972000
1997-08-05	3.00	3.00	2.97	2.99	4220000
1997-08-06	2.99	3.00	2.98	3.00	2858000
1997-08-07	2.99	2.99	2.96	2.96	2410000
1997-08-08	2.88	2.93	2.88	2.89	4291000
1997-08-11	2.90	2.91	2.86	2.88	1282000
1997-08-12	2.91	2.95	2.90	2.94	3912000
1997-08-13	2.98	3.04	2.96	3.03	7177000
1997-08-14	3.04	3.08	3.04	3.05	4087000
1997-08-15	3.05	3.05	3.01	3.01	2442000
1997-08-18	3.00	3.01	2.95	2.95	3974000
1997-08-19	2.97	3.03	2.97	3.01	3738000
1997-08-20	3.03	3.04	3.00	3.04	15957000
1997-08-21	3.04	3.04	3.00	3.01	4069000
1997-08-22	2.96	3.01	2.95	2.99	3456000
1997-08-25	3.01	3.03	2.98	2.98	2042000
1997-08-26	2.94	2.99	2.94	2.98	1752000
1997-08-27	2.99	2.99	2.97	2.98	2044000
1997-08-28	2.93	2.96	2.91	2.94	1359000
1997-08-29	2.93	2.94	2.91	2.92	3161000
1997-09-02	2.92	2.99	2.92	2.99	2829000
1997-09-03	3.00	3.03	2.99	3.00	4199000
1997-09-04	3.00	3.01	2.98	2.99	4105000
1997-09-05	3.01	3.01	2.97	2.99	2796000
1997-09-08	3.00	3.00	2.98	2.98	972000
1997-09-09	2.99	2.99	2.98	2.98	1965000
1997-09-10	2.98	2.98	2.94	2.96	1774000
1997-09-11	2.96	2.96	2.88	2.91	1923000
1997-09-12	2.92	2.93	2.88	2.91	2073000
1997-09-15	2.91	2.94	2.91	2.94	1790000
1997-09-16	2.96	3.01	2.96	3.00	1685000
1997-09-17	2.99	3.03	2.98	3.02	7413000
1997-09-18	3.01	3.05	3.01	3.04	10642000
1997-09-19	3.04	3.06	3.03	3.04	3285000
1997-09-22	3.05	3.06	3.04	3.05	2276000
1997-09-23	3.05	3.06	3.03	3.04	1889000
1997-09-24	3.04	3.04	3.01	3.02	2397000
1997-09-25	3.02	3.03	2.91	2.94	3966000
1997-09-26	2.94	2.96	2.93	2.96	4184000
1997-09-29	2.94	2.98	2.94	2.95	4145000
1997-09-30	2.94	2.98	2.94	2.96	4608000
1997-10-01	2.96	2.98	2.94	2.97	2816000
1997-10-02	2.98	2.99	2.95	2.96	3302000
1997-10-03	2.98	2.99	2.93	2.96	1871000
1997-10-06	2.95	2.99	2.94	2.99	3585000
1997-10-07	3.00	3.04	2.99	3.03	6843000
1997-10-08	3.04	3.11	3.03	3.11	5880000
1997-10-09	3.09	3.09	3.04	3.08	3238000
1997-10-10	3.06	3.07	3.05	3.06	2525000
1997-10-13	3.07	3.16	3.07	3.15	1175000
1997-10-14	3.14	3.17	3.12	3.13	9752000
1997-10-15	3.12	3.16	3.10	3.10	5894000
1997-10-16	3.13	3.13	3.04	3.09	4778000
1997-10-17	3.09	3.09	3.05	3.08	6476000
1997-10-20	3.08	3.08	3.06	3.07	3296000
1997-10-21	3.08	3.09	3.07	3.09	2686000
1997-10-22	3.08	3.10	3.07	3.10	3626000
1997-10-23	3.03	3.08	3.03	3.06	5571000
1997-10-24	3.07	3.14	3.06	3.13	5022000
1997-10-27	3.10	3.11	2.95	2.96	3987000
1997-10-28	2.79	2.94	2.79	2.90	16878000
1997-10-29	2.95	2.99	2.93	2.93	6560000
1997-10-30	2.89	2.92	2.86	2.89	4407000
1997-10-31	2.94	2.98	2.89	2.98	5505000
1997-11-03	3.03	3.08	3.03	3.08	3539000
1997-11-04	3.06	3.09	3.06	3.08	1641000
1997-11-05	3.09	3.09	3.08	3.08	2471000
1997-11-06	3.08	3.08	3.05	3.06	1463000
1997-11-07	2.96	3.00	2.96	2.99	2960000
1997-11-10	3.00	3.02	2.99	2.99	1802000
1997-11-11	2.98	2.98	2.94	2.94	4731000
1997-11-12	2.92	2.93	2.89	2.90	2705000
1997-11-13	2.89	2.91	2.87	2.91	3224000
1997-11-14	2.94	2.94	2.91	2.94	2998000
1997-11-17	2.96	2.97	2.94	2.94	3827000
1997-11-18	2.95	2.95	2.90	2.91	2138000
1997-11-19	2.89	2.91	2.86	2.86	3777000
1997-11-20	2.88	2.90	2.88	2.88	6825000
1997-11-21	2.89	2.89	2.88	2.88	5878000
1997-11-24	2.87	2.89	2.87	2.88	4096000
1997-11-25	2.89	2.91	2.87	2.88	4311000
1997-11-26	2.88	2.89	2.78	2.83	6233000
1997-11-28	2.82	2.83	2.81	2.83	4782000
1997-12-01	2.83	2.85	2.83	2.84	4501000
1997-12-02	2.86	2.86	2.82	2.84	6201000
1997-12-03	2.84	2.94	2.84	2.94	7556000
1997-12-04	2.94	2.98	2.88	2.91	7129000
1997-12-05	2.89	2.94	2.89	2.92	2340000
1997-12-08	2.92	2.98	2.92	2.95	2410000
1997-12-09	2.95	2.95	2.90	2.91	3427000
1997-12-10	2.91	2.91	2.88	2.89	4667000
1997-12-11	2.85	2.85	2.79	2.79	6540000
1997-12-12	2.80	2.82	2.78	2.78	3814000
1997-12-15	2.79	2.79	2.63	2.63	11713000
1997-12-16	2.65	2.67	2.59	2.61	11573000
1997-12-17	2.63	2.68	2.63	2.64	7226000
1997-12-18	2.64	2.69	2.61	2.64	6536000
1997-12-19	2.59	2.61	2.48	2.54	11956000
1997-12-22	2.52	2.59	2.52	2.59	9375000
1997-12-23	2.57	2.59	2.56	2.58	4181000
1997-12-24	2.58	2.58	2.52	2.56	1823000
1997-12-26	2.54	2.56	2.51	2.53	843000
1997-12-29	2.56	2.62	2.56	2.61	6585000
1997-12-30	2.61	2.67	2.61	2.67	2210000
1997-12-31	2.66	2.73	2.66	2.73	4141000
1998-01-02	2.72	2.72	2.69	2.70	5377000
1998-01-05	2.70	2.70	2.57	2.58	25118000
1998-01-06	2.58	2.58	2.44	2.49	26741000
1998-01-07	2.49	2.49	2.47	2.49	20069000
1998-01-08	2.48	2.52	2.46	2.49	20323000
1998-01-09	2.49	2.49	2.28	2.31	17704000
1998-01-12	2.24	2.35	2.24	2.33	15801000
1998-01-13	2.38	2.41	2.37	2.40	6303000
1998-01-14	2.43	2.44	2.40	2.40	9267000
1998-01-15	2.38	2.41	2.35	2.41	8857000
1998-01-16	2.43	2.49	2.43	2.48	6968000
1998-01-20	2.51	2.58	2.51	2.58	5070000
1998-01-21	2.58	2.58	2.51	2.54	6889000
1998-01-22	2.53	2.54	2.50	2.53	8880000
1998-01-23	2.53	2.54	2.46	2.48	2853000
1998-01-26	2.48	2.51	2.48	2.51	3838000
1998-01-27	2.50	2.60	2.49	2.59	6379000
1998-01-28	2.64	2.68	2.63	2.66	4612000
1998-01-29	2.68	2.70	2.67	2.69	2943000
1998-01-30	2.69	2.73	2.66	2.71	5948000
1998-02-02	2.78	2.78	2.73	2.78	4636000
1998-02-03	2.78	2.81	2.76	2.80	7846000
1998-02-04	2.79	2.83	2.76	2.79	5450000
1998-02-05	2.79	2.80	2.76	2.78	5848000
1998-02-06	2.78	2.80	2.78	2.80	4226000
1998-02-09	2.80	2.81	2.78	2.78	8058000
1998-02-10	2.80	2.81	2.75	2.79	5880000
1998-02-11	2.79	2.84	2.79	2.83	9169000
1998-02-12	2.83	2.91	2.83	2.85	6534000
1998-02-13	2.85	2.85	2.78	2.79	6534000
1998-02-17	2.80	2.84	2.79	2.81	2369000
1998-02-18	2.83	2.83	2.79	2.82	7757000
1998-02-19	2.83	2.87	2.82	2.85	5441000
1998-02-20	2.86	2.86	2.84	2.86	4749000
1998-02-23	2.86	2.86	2.77	2.79	4834000
1998-02-24	2.78	2.81	2.73	2.81	7319000
1998-02-25	2.83	2.88	2.83	2.86	5822000
1998-02-26	2.87	2.91	2.87	2.89	4055000
1998-02-27	2.90	2.91	2.86	2.86	6324000
1998-03-02	2.87	2.89	2.85	2.88	1996000
1998-03-03	2.88	2.89	2.84	2.89	6430000
1998-03-04	2.89	2.90	2.87	2.89	3274000
1998-03-05	2.88	2.88	2.85	2.86	4017000
1998-03-06	2.88	2.91	2.87	2.88	2977000
1998-03-09	2.86	2.89	2.83	2.84	2506000
1998-03-10	2.88	2.88	2.84	2.86	4940000
1998-03-11	2.90	2.93	2.89	2.93	4911000
1998-03-12	2.92	2.93	2.86	2.86	2044000
1998-03-13	2.88	2.92	2.88	2.89	3982000
1998-03-16	2.88	2.89	2.88	2.89	10098000
1998-03-17	2.87	2.89	2.83	2.87	21137000
1998-03-18	2.88	2.92	2.84	2.89	2862000
1998-03-19	2.89	2.93	2.89	2.93	5211000
1998-03-20	2.96	3.04	2.93	3.04	4269000
1998-03-23	3.06	3.14	3.05	3.13	3662000
1998-03-24	3.11	3.13	3.08	3.11	4473000
1998-03-25	3.08	3.10	3.08	3.09	3378000
1998-03-26	3.09	3.10	3.06	3.09	2828000
1998-03-27	3.11	3.13	3.09	3.09	4628000
1998-03-30	3.06	3.08	3.01	3.03	4333000
1998-03-31	3.04	3.04	2.94	2.95	6479000
1998-04-01	2.96	2.98	2.93	2.97	2780000
1998-04-02	2.97	2.97	2.94	2.96	5106000
1998-04-03	2.96	3.01	2.96	3.01	3065000
1998-04-06	3.01	3.05	3.01	3.04	4362000
1998-04-07	3.03	3.04	2.94	2.95	7163000
1998-04-08	2.94	2.95	2.90	2.94	4111000
1998-04-09	2.94	2.99	2.92	2.99	8577000
1998-04-13	2.98	2.99	2.97	2.98	3812000
1998-04-14	2.97	2.99	2.96	2.99	2026000
1998-04-15	2.99	2.99	2.95	2.95	8521000
1998-04-16	2.97	2.97	2.92	2.93	7506000
1998-04-17	2.91	2.93	2.89	2.91	9062000
1998-04-20	2.91	2.91	2.88	2.89	3478000
1998-04-21	2.88	2.95	2.87	2.88	7397000
1998-04-22	2.89	3.01	2.83	2.99	11043000
1998-04-23	3.00	3.09	2.99	3.06	10803000
1998-04-24	3.03	3.08	3.01	3.05	10509000
1998-04-27	2.98	3.01	2.93	2.94	5071000
1998-04-28	2.98	2.98	2.91	2.93	7013000
1998-04-29	2.94	2.94	2.88	2.88	4631000
1998-04-30	2.95	2.96	2.94	2.94	3130000
1998-05-01	2.95	3.07	2.94	3.06	9920000
1998-05-04	3.06	3.11	3.06	3.09	6019000
1998-05-05	3.07	3.11	3.06	3.10	5410000
1998-05-06	3.11	3.11	3.03	3.06	4913000
1998-05-07	3.07	3.07	3.04	3.05	3510000
1998-05-08	3.06	3.08	3.04	3.04	6174000
1998-05-11	3.05	3.06	3.03	3.04	3865000
1998-05-12	3.03	3.06	3.03	3.06	2894000
1998-05-13	3.07	3.07	3.03	3.03	2035000
1998-05-14	2.99	3.03	2.99	3.01	4442000
1998-05-15	3.01	3.01	2.94	2.98	3611000
1998-05-18	3.08	3.14	3.01	3.01	3708000
1998-05-19	3.01	3.03	2.97	3.00	3594000
1998-05-20	3.01	3.11	2.99	3.10	3187000
1998-05-21	3.10	3.15	3.08	3.15	3547000
1998-05-22	3.13	3.16	3.07	3.08	2271000
1998-05-26	3.12	3.12	3.02	3.02	2517000
1998-05-27	2.97	2.99	2.92	2.98	3392000
1998-05-28	2.98	2.99	2.96	2.99	2716000
1998-05-29	2.98	2.99	2.91	2.91	5453000
1998-06-01	2.90	2.92	2.87	2.90	3823000
1998-06-02	2.89	2.91	2.84	2.86	6040000
1998-06-03	2.86	2.86	2.82	2.82	2812000
1998-06-04	2.84	2.84	2.79	2.81	2809000
1998-06-05	2.82	2.86	2.82	2.84	5344000
1998-06-08	2.85	2.90	2.83	2.90	3775000
1998-06-09	2.89	2.92	2.86	2.88	3925000
1998-06-10	2.86	2.86	2.77	2.80	2210000
1998-06-11	2.79	2.81	2.70	2.74	1639000
1998-06-12	2.73	2.76	2.66	2.73	7028000
1998-06-15	2.69	2.71	2.67	2.69	2128000
1998-06-16	2.70	2.74	2.69	2.72	3144000
1998-06-17	2.76	2.81	2.74	2.81	4773000
1998-06-18	2.79	2.81	2.74	2.75	1966000
1998-06-19	2.76	2.79	2.74	2.74	1922000
1998-06-22	2.74	2.74	2.69	2.71	4154000
1998-06-23	2.73	2.73	2.70	2.71	3208000
1998-06-24	2.71	2.82	2.69	2.79	3980000
1998-06-25	2.81	2.84	2.79	2.81	2339000
1998-06-26	2.81	2.83	2.79	2.82	1554000
1998-06-29	2.83	2.88	2.83	2.83	1423000
1998-06-30	2.83	2.87	2.81	2.84	3797000
1998-07-01	2.84	2.84	2.78	2.79	2738000
1998-07-02	2.79	2.79	2.76	2.76	2657000
1998-07-06	2.74	2.74	2.72	2.73	2554000
1998-07-07	2.74	2.74	2.70	2.71	3311000
1998-07-08	2.71	2.71	2.65	2.68	9403000
1998-07-09	2.68	2.68	2.56	2.59	15562000
1998-07-10	2.59	2.59	2.56	2.58	3705000
1998-07-13	2.59	2.59	2.51	2.53	3361000
1998-07-14	2.52	2.59	2.52	2.59	6379000
1998-07-15	2.60	2.68	2.60	2.63	7591000
1998-07-16	2.63	2.69	2.60	2.67	3215000
1998-07-17	2.67	2.67	2.65	2.66	1800000
1998-07-20	2.66	2.66	2.61	2.65	2416000
1998-07-21	2.64	2.66	2.59	2.59	4105000
1998-07-22	2.58	2.59	2.53	2.55	5744000
1998-07-23	2.49	2.49	2.41	2.41	5038000
1998-07-24	2.44	2.52	2.39	2.50	9513000
1998-07-27	2.48	2.51	2.46	2.48	5812000
1998-07-28	2.48	2.50	2.39	2.41	4324000
1998-07-29	2.45	2.46	2.38	2.39	5074000
1998-07-30	2.41	2.41	2.39	2.41	10927000
1998-07-31	2.42	2.42	2.39	2.39	10246000
1998-08-03	2.38	2.39	2.31	2.39	4245000
1998-08-04	2.38	2.39	2.26	2.26	5462000
1998-08-05	2.26	2.30	2.22	2.29	3738000
1998-08-06	2.28	2.31	2.26	2.30	13141000
1998-08-07	2.34	2.34	2.29	2.29	8299000
1998-08-10	2.28	2.31	2.26	2.28	5147000
1998-08-11	2.26	2.28	2.23	2.25	15229000
1998-08-12	2.30	2.31	2.28	2.28	10468000
1998-08-13	2.28	2.34	2.28	2.30	5640000
1998-08-14	2.30	2.33	2.29	2.29	14781000
1998-08-17	2.29	2.32	2.28	2.32	6709000
1998-08-18	2.31	2.33	2.30	2.32	7222000
1998-08-19	2.30	2.31	2.29	2.29	7290000
1998-08-20	2.28	2.29	2.24	2.25	12531000
1998-08-21	2.21	2.27	2.15	2.26	17756000
1998-08-24	2.23	2.24	2.19	2.22	5036000
1998-08-25	2.23	2.26	2.23	2.26	12184000
1998-08-26	2.24	2.25	2.22	2.23	9646000
1998-08-27	2.16	2.18	1.98	2.07	12980000
1998-08-28	2.10	2.11	2.06	2.09	8715000
1998-08-31	2.08	2.09	1.89	1.90	8703000
1998-09-01	1.83	1.97	1.79	1.91	9363000
1998-09-02	1.94	2.10	1.94	2.03	15101000
1998-09-03	2.01	2.13	2.00	2.13	11837000
1998-09-04	2.15	2.21	2.14	2.14	12475000
1998-09-08	2.19	2.26	2.19	2.26	15821000
1998-09-09	2.23	2.26	2.19	2.19	9407000
1998-09-10	2.18	2.19	2.09	2.18	10148000
1998-09-11	2.15	2.18	2.12	2.16	19118000
1998-09-14	2.17	2.20	2.17	2.19	22432000
1998-09-15	2.17	2.21	2.16	2.21	7947000
1998-09-16	2.21	2.23	2.20	2.21	8813000
1998-09-17	2.17	2.18	2.15	2.15	10033000
1998-09-18	2.15	2.21	2.11	2.21	7908000
1998-09-21	2.15	2.19	2.14	2.19	3658000
1998-09-22	2.20	2.24	2.19	2.24	10665000
1998-09-23	2.22	2.35	2.22	2.35	10753000
1998-09-24	2.36	2.37	2.19	2.21	6066000
1998-09-25	2.19	2.27	2.19	2.25	5070000
1998-09-28	2.24	2.27	2.18	2.19	8324000
1998-09-29	2.19	2.21	2.13	2.14	12259000
1998-09-30	2.14	2.14	2.04	2.07	6720000
1998-10-01	2.04	2.04	1.94	1.96	7995000
1998-10-02	1.97	2.00	1.96	2.00	8696000
1998-10-05	1.98	1.98	1.89	1.91	2091000
1998-10-06	1.95	2.01	1.92	1.99	3979000
1998-10-07	1.99	2.02	1.98	2.00	6076000
1998-10-08	1.95	1.95	1.85	1.89	5439000
1998-10-09	1.91	1.93	1.86	1.89	6185000
1998-10-12	1.88	1.96	1.88	1.93	2401000
1998-10-13	1.93	1.96	1.91	1.96	6322000
1998-10-14	1.96	2.08	1.96	2.01	12225000
1998-10-15	2.01	2.24	2.00	2.20	6908000
1998-10-16	2.21	2.26	2.21	2.24	5742000
1998-10-19	2.24	2.28	2.22	2.24	9866000
1998-10-20	2.25	2.33	2.25	2.26	8614000
1998-10-21	2.26	2.28	2.22	2.26	1335000
1998-10-22	2.26	2.26	2.19	2.21	1987000
1998-10-23	2.22	2.22	2.11	2.14	3503000
1998-10-26	2.16	2.21	2.13	2.20	3460000
1998-10-27	2.25	2.25	2.16	2.22	3222000
1998-10-28	2.23	2.24	2.19	2.19	6017000
1998-10-29	2.20	2.22	2.19	2.22	4430000
1998-10-30	2.23	2.32	2.23	2.26	3500000
1998-11-02	2.28	2.35	2.27	2.35	3263000
1998-11-03	2.35	2.39	2.35	2.38	4326000
1998-11-04	2.40	2.43	2.28	2.33	8632000
1998-11-05	2.28	2.38	2.26	2.38	4982000
1998-11-06	2.36	2.39	2.34	2.36	2873000
1998-11-09	2.33	2.33	2.25	2.28	2453000
1998-11-10	2.26	2.26	2.24	2.25	4419000
1998-11-11	2.26	2.28	2.23	2.23	2855000
1998-11-12	2.23	2.25	2.17	2.17	2743000
1998-11-13	2.17	2.23	2.16	2.22	3446000
1998-11-16	2.24	2.24	2.21	2.21	3470000
1998-11-17	2.23	2.23	2.13	2.16	4456000
1998-11-18	2.16	2.16	2.09	2.11	2323000
1998-11-19	2.11	2.17	2.11	2.16	2883000
1998-11-20	2.19	2.23	2.14	2.15	4166000
1998-11-23	2.19	2.24	2.18	2.19	6501000
1998-11-24	2.25	2.30	2.22	2.23	10682000
1998-11-25	2.23	2.26	2.23	2.26	5394000
1998-11-27	2.25	2.26	2.24	2.26	1211000
1998-11-30	2.21	2.24	2.18	2.21	6071000
1998-12-01	2.19	2.22	2.18	2.21	5285000
1998-12-02	2.19	2.19	2.17	2.18	7255000
1998-12-03	2.18	2.20	2.15	2.16	9583000
1998-12-04	2.20	2.21	2.18	2.20	3407000
1998-12-07	2.19	2.21	2.18	2.18	7444000
1998-12-08	2.18	2.21	2.18	2.18	11194000
1998-12-09	2.18	2.23	2.18	2.23	6411000
1998-12-10	2.23	2.23	2.16	2.16	5950000
1998-12-11	2.15	2.16	2.14	2.14	6094000
1998-12-14	2.13	2.13	2.09	2.11	5995000
1998-12-15	2.11	2.11	2.08	2.11	10483000
1998-12-16	2.11	2.11	2.03	2.06	6190000
1998-12-17	2.06	2.07	1.99	2.00	9122000
1998-12-18	2.01	2.01	1.90	2.00	11343000
1998-12-21	1.98	2.03	1.94	1.94	3992000
1998-12-22	1.94	1.94	1.89	1.90	10061000
1998-12-23	1.91	1.95	1.88	1.89	5788000
1998-12-24	1.90	1.93	1.90	1.90	4311000
1998-12-28	1.90	1.91	1.79	1.81	5642000
1998-12-29	1.85	1.88	1.84	1.85	5932000
1998-12-30	1.85	1.86	1.85	1.85	5177000
1998-12-31	1.85	1.89	1.85	1.89	6808000
1999-01-04	1.89	1.99	1.89	1.94	5120000
1999-01-05	1.95	2.06	1.95	2.05	6062000
1999-01-06	2.10	2.16	2.10	2.11	5577000
1999-01-07	2.08	2.16	2.06	2.14	10159000
1999-01-08	2.14	2.18	2.14	2.15	4426000
1999-01-11	2.16	2.18	2.15	2.16	3682000
1999-01-12	2.14	2.15	2.08	2.09	3735000
1999-01-13	2.03	2.09	2.01	2.06	3854000
1999-01-14	2.06	2.08	2.00	2.01	7439000
1999-01-15	2.02	2.09	2.01	2.09	2180000
1999-01-19	2.09	2.11	2.06	2.07	7727000
1999-01-20	2.07	2.08	2.05	2.06	1905000
1999-01-21	2.05	2.08	2.04	2.04	3077000
1999-01-22	2.03	2.06	2.02	2.04	3752000
1999-01-25	2.04	2.08	2.03	2.08	4300000
1999-01-26	2.09	2.10	2.00	2.01	9359000
1999-01-27	1.99	2.00	1.94	1.98	8117000
1999-01-28	1.97	1.98	1.93	1.93	5010000
1999-01-29	1.94	2.04	1.93	2.03	3854000
1999-02-01	2.02	2.04	2.01	2.02	4104000
1999-02-02	2.03	2.03	1.97	1.98	4255000
1999-02-03	1.99	1.99	1.97	1.99	4047000
1999-02-04	1.99	2.00	1.97	1.98	4600000
1999-02-05	1.98	1.99	1.96	1.98	3644000
1999-02-08	2.00	2.00	1.94	1.94	3866000
1999-02-09	1.95	1.95	1.89	1.90	2588000
1999-02-10	1.90	1.92	1.88	1.91	3360000
1999-02-11	1.90	1.96	1.90	1.96	4341000
1999-02-12	1.90	1.93	1.90	1.91	7339000
1999-02-16	1.94	1.96	1.93	1.96	1835000
1999-02-17	1.94	1.94	1.90	1.91	1840000
1999-02-18	1.91	1.92	1.88	1.89	3573000
1999-02-19	1.89	1.91	1.88	1.91	2292000
1999-02-22	1.91	1.94	1.89	1.91	2180000
1999-02-23	1.87	1.93	1.87	1.89	3367000
1999-02-24	1.89	1.89	1.84	1.84	3215000
1999-02-25	1.85	1.88	1.83	1.86	2616000
1999-02-26	1.84	1.87	1.80	1.87	4008000
1999-03-01	1.87	1.88	1.78	1.78	3518000
1999-03-02	1.76	1.78	1.72	1.73	4710000
1999-03-03	1.72	1.74	1.70	1.70	3587000
1999-03-04	1.73	1.83	1.72	1.83	5312000
1999-03-05	1.88	1.96	1.88	1.94	6123000
1999-03-08	1.96	1.96	1.89	1.93	2649000
1999-03-09	1.92	1.93	1.89	1.89	5211000
1999-03-10	1.87	1.92	1.87	1.91	7595000
1999-03-11	1.91	1.98	1.91	1.96	4481000
1999-03-12	1.97	2.00	1.95	1.95	5213000
1999-03-15	1.96	1.97	1.93	1.94	2110000
1999-03-16	1.94	2.01	1.94	2.01	3071000
1999-03-17	2.00	2.06	2.00	2.04	4411000
1999-03-18	2.06	2.09	2.05	2.06	5010000
1999-03-19	2.09	2.11	2.06	2.08	2429000
1999-03-22	2.08	2.09	2.06	2.06	4448000
1999-03-23	2.03	2.03	1.94	1.96	7568000
1999-03-24	1.94	1.99	1.93	1.97	5568000
1999-03-25	1.97	1.99	1.94	1.95	6267000
1999-03-26	1.96	1.96	1.92	1.96	3195000
1999-03-29	1.95	2.01	1.95	2.01	7595000
1999-03-30	2.01	2.01	1.96	1.97	3502000
1999-03-31	1.96	1.98	1.94	1.96	4754000
1999-04-01	1.94	1.96	1.94	1.95	4814000
1999-04-05	1.96	1.99	1.95	1.96	1976000
1999-04-06	1.99	2.04	1.98	2.01	10783000
1999-04-07	2.01	2.01	1.96	1.98	1902000
1999-04-08	1.98	1.98	1.93	1.98	1618000
1999-04-09	1.96	1.98	1.95	1.96	1768000
1999-04-12	1.95	1.99	1.95	1.95	1691000
1999-04-13	1.96	2.00	1.96	1.98	2561000
1999-04-14	1.97	2.05	1.97	2.04	14257000
1999-04-15	2.07	2.21	2.07	2.19	13264000
1999-04-16	2.21	2.35	2.19	2.30	19741000
1999-04-19	2.31	2.36	2.25	2.25	5277000
1999-04-20	2.24	2.27	2.23	2.24	6265000
1999-04-21	2.23	2.29	2.20	2.28	6092000
1999-04-22	2.29	2.30	2.22	2.23	4497000
1999-04-23	2.23	2.23	2.19	2.22	3379000
1999-04-26	2.20	2.24	2.19	2.21	3335000
1999-04-27	2.20	2.21	2.16	2.19	6825000
1999-04-28	2.19	2.35	2.19	2.34	5126000
1999-04-29	2.36	2.46	2.34	2.36	7058000
1999-04-30	2.36	2.37	2.24	2.26	2951000
1999-05-03	2.28	2.38	2.26	2.38	2742000
1999-05-04	2.45	2.49	2.43	2.48	4957000
1999-05-05	2.47	2.48	2.40	2.47	7252000
1999-05-06	2.49	2.55	2.46	2.55	8561000
1999-05-07	2.55	2.55	2.45	2.47	7860000
1999-05-10	2.41	2.44	2.37	2.41	3815000
1999-05-11	2.41	2.43	2.37	2.37	4255000
1999-05-12	2.36	2.36	2.30	2.36	5546000
1999-05-13	2.36	2.46	2.36	2.46	4424000
1999-05-14	2.43	2.44	2.40	2.43	2947000
1999-05-17	2.41	2.41	2.37	2.39	1163000
1999-05-18	2.38	2.41	2.38	2.39	2297000
1999-05-19	2.39	2.44	2.39	2.43	2209000
1999-05-20	2.43	2.46	2.39	2.39	2315000
1999-05-21	2.39	2.41	2.34	2.34	2033000
1999-05-24	2.36	2.40	2.34	2.36	1116000
1999-05-25	2.34	2.37	2.28	2.28	1934000
1999-05-26	2.30	2.34	2.26	2.33	2662000
1999-05-27	2.30	2.32	2.25	2.28	1282000
1999-05-28	2.28	2.31	2.26	2.29	966000
1999-06-01	2.29	2.33	2.28	2.33	1265000
1999-06-02	2.34	2.36	2.33	2.33	1277000
1999-06-03	2.34	2.34	2.29	2.30	1253000
1999-06-04	2.30	2.39	2.30	2.38	912000
1999-06-07	2.38	2.41	2.36	2.39	1332000
1999-06-08	2.38	2.43	2.38	2.39	1670000
1999-06-09	2.39	2.41	2.33	2.34	2678000
1999-06-10	2.33	2.39	2.32	2.39	1521000
1999-06-11	2.39	2.49	2.38	2.39	2555000
1999-06-14	2.40	2.46	2.40	2.44	1002000
1999-06-15	2.43	2.44	2.39	2.43	2536000
1999-06-16	2.43	2.44	2.33	2.33	3923000
1999-06-17	2.33	2.36	2.33	2.35	2849000
1999-06-18	2.38	2.45	2.36	2.45	2931000
1999-06-21	2.44	2.44	2.41	2.43	1086000
1999-06-22	2.39	2.39	2.37	2.38	935000
1999-06-23	2.35	2.37	2.34	2.36	1288000
1999-06-24	2.34	2.36	2.34	2.35	1471000
1999-06-25	2.35	2.41	2.34	2.39	2614000
1999-06-28	2.40	2.42	2.35	2.38	1091000
1999-06-29	2.36	2.38	2.35	2.38	1294000
1999-06-30	2.36	2.40	2.35	2.38	2167000
1999-07-01	2.39	2.43	2.38	2.41	1228000
1999-07-02	2.41	2.48	2.41	2.43	2577000
1999-07-06	2.44	2.50	2.44	2.48	4478000
1999-07-07	2.46	2.50	2.46	2.49	1949000
1999-07-08	2.48	2.52	2.48	2.50	2028000
1999-07-09	2.49	2.52	2.49	2.52	989000
1999-07-12	2.50	2.51	2.49	2.50	2866000
1999-07-13	2.50	2.51	2.49	2.49	2497000
1999-07-14	2.51	2.57	2.51	2.57	2097000
1999-07-15	2.58	2.69	2.58	2.65	13609000
1999-07-16	2.63	2.68	2.61	2.64	5201000
1999-07-19	2.63	2.70	2.63	2.69	6073000
1999-07-20	2.68	2.71	2.63	2.64	3965000
1999-07-21	2.64	2.64	2.53	2.56	2517000
1999-07-22	2.54	2.60	2.49	2.51	8820000
1999-07-23	2.50	2.50	2.38	2.38	3690000
1999-07-26	2.38	2.41	2.36	2.39	5892000
1999-07-27	2.37	2.39	2.35	2.37	4630000
1999-07-28	2.38	2.40	2.37	2.39	3690000
1999-07-29	2.29	2.35	2.29	2.33	4333000
1999-07-30	2.33	2.41	2.33	2.39	2792000
1999-08-02	2.38	2.44	2.38	2.43	2059000
1999-08-03	2.42	2.44	2.39	2.41	2244000
1999-08-04	2.41	2.48	2.41	2.44	1879000
1999-08-05	2.44	2.47	2.43	2.47	1801000
1999-08-06	2.48	2.51	2.45	2.51	6447000
1999-08-09	2.52	2.54	2.47	2.53	1546000
1999-08-10	2.52	2.56	2.49	2.50	4526000
1999-08-11	2.50	2.50	2.45	2.48	3421000
1999-08-12	2.49	2.58	2.46	2.51	3520000
1999-08-13	2.51	2.57	2.51	2.54	2470000
1999-08-16	2.51	2.56	2.51	2.53	2632000
1999-08-17	2.54	2.63	2.54	2.58	3943000
1999-08-18	2.56	2.63	2.56	2.58	2651000
1999-08-19	2.56	2.56	2.52	2.52	2110000
1999-08-20	2.53	2.54	2.52	2.53	1323000
1999-08-23	2.43	2.53	2.42	2.53	4728000
1999-08-24	2.55	2.57	2.46	2.49	4127000
1999-08-25	2.48	2.48	2.42	2.43	2375000
1999-08-26	2.41	2.44	2.38	2.39	2925000
1999-08-27	2.39	2.44	2.39	2.42	1732000
1999-08-30	2.40	2.42	2.36	2.36	1379000
1999-08-31	2.38	2.40	2.34	2.34	2773000
1999-09-01	2.35	2.39	2.35	2.38	1987000
1999-09-02	2.36	2.37	2.31	2.31	2322000
1999-09-03	2.34	2.44	2.34	2.42	1989000
1999-09-07	2.41	2.44	2.41	2.42	2227000
1999-09-08	2.42	2.43	2.39	2.41	2791000
1999-09-09	2.41	2.43	2.41	2.42	1933000
1999-09-10	2.46	2.49	2.45	2.46	2199000
1999-09-13	2.46	2.49	2.46	2.48	2123000
1999-09-14	2.47	2.49	2.44	2.45	5592000
1999-09-15	2.44	2.47	2.43	2.44	3265000
1999-09-16	2.45	2.45	2.39	2.39	2713000
1999-09-17	2.43	2.43	2.37	2.41	1771000
1999-09-20	2.41	2.45	2.39	2.42	2010000
1999-09-21	2.41	2.41	2.35	2.39	3591000
1999-09-22	2.37	2.38	2.35	2.37	2396000
1999-09-23	2.36	2.37	2.29	2.30	2794000
1999-09-24	2.28	2.32	2.23	2.25	1182000
1999-09-27	2.25	2.28	2.25	2.28	1654000
1999-09-28	2.25	2.26	2.20	2.21	2694000
1999-09-29	2.23	2.26	2.18	2.24	1656000
1999-09-30	2.23	2.32	2.21	2.28	3981000
1999-10-01	2.28	2.28	2.18	2.19	2481000
1999-10-04	2.22	2.24	2.19	2.24	2962000
1999-10-05	2.24	2.28	2.22	2.23	3373000
1999-10-06	2.21	2.26	2.20	2.24	2875000
1999-10-07	2.22	2.23	2.16	2.17	4789000
1999-10-08	2.18	2.21	2.17	2.18	3998000
1999-10-11	2.15	2.19	2.14	2.17	1164000
1999-10-12	2.18	2.25	2.15	2.20	3416000
1999-10-13	2.18	2.19	2.16	2.17	1484000
1999-10-14	2.17	2.18	2.16	2.18	4600000
1999-10-15	2.14	2.14	2.12	2.13	2116000
1999-10-18	2.11	2.17	2.11	2.13	4636000
1999-10-19	2.14	2.23	2.14	2.18	5731000
1999-10-20	2.19	2.25	2.18	2.22	3818000
1999-10-21	2.22	2.38	2.22	2.33	8645000
1999-10-22	2.34	2.39	2.32	2.38	7648000
1999-10-25	2.38	2.39	2.36	2.39	3943000
1999-10-26	2.39	2.40	2.32	2.32	3008000
1999-10-27	2.30	2.33	2.29	2.33	2523000
1999-10-28	2.34	2.34	2.29	2.31	4976000
1999-10-29	2.32	2.36	2.31	2.36	4415000
1999-11-01	2.33	2.35	2.28	2.30	2652000
1999-11-02	2.28	2.34	2.28	2.34	5081000
1999-11-03	2.33	2.34	2.28	2.29	1630000
1999-11-04	2.31	2.33	2.28	2.29	1966000
1999-11-05	2.25	2.33	2.25	2.29	3302000
1999-11-08	2.25	2.34	2.25	2.30	3853000
1999-11-09	2.30	2.33	2.27	2.32	5137000
1999-11-10	2.30	2.31	2.28	2.31	2468000
1999-11-11	2.33	2.34	2.28	2.30	4981000
1999-11-12	2.29	2.36	2.29	2.35	1517000
1999-11-15	2.35	2.40	2.35	2.36	2440000
1999-11-16	2.36	2.36	2.32	2.33	3124000
1999-11-17	2.32	2.38	2.31	2.34	3789000
1999-11-18	2.36	2.36	2.31	2.31	1287000
1999-11-19	2.30	2.31	2.28	2.29	3652000
1999-11-22	2.29	2.30	2.23	2.26	4912000
1999-11-23	2.25	2.25	2.20	2.21	3981000
1999-11-24	2.20	2.20	2.13	2.15	6148000
1999-11-26	2.19	2.22	2.17	2.19	2834000
1999-11-29	2.19	2.21	2.18	2.19	3625000
1999-11-30	2.19	2.26	2.17	2.17	7152000
1999-12-01	2.18	2.22	2.16	2.21	5042000
1999-12-02	2.18	2.21	2.16	2.21	3643000
1999-12-03	2.21	2.24	2.18	2.19	4571000
1999-12-06	2.18	2.21	2.16	2.18	2466000
1999-12-07	2.16	2.24	2.16	2.17	2446000
1999-12-08	2.17	2.19	2.15	2.16	2991000
1999-12-09	2.16	2.18	2.15	2.16	1761000
1999-12-10	2.15	2.18	2.13	2.13	2035000
1999-12-13	2.14	2.21	2.14	2.18	2321000
1999-12-14	2.16	2.16	2.13	2.13	2517000
1999-12-15	2.15	2.19	2.13	2.16	2683000
1999-12-16	2.19	2.21	2.19	2.19	3348000
1999-12-17	2.20	2.24	2.16	2.17	5116000
1999-12-20	2.21	2.23	2.19	2.20	6210000
1999-12-21	2.18	2.20	2.16	2.17	6788000
1999-12-22	2.14	2.18	2.13	2.13	2484000
1999-12-23	2.13	2.18	2.13	2.14	2268000
1999-12-27	2.15	2.19	2.12	2.13	4506000
1999-12-28	2.11	2.15	2.11	2.13	8366000
1999-12-29	2.11	2.16	2.10	2.14	5242000
1999-12-30	2.16	2.18	2.14	2.14	2239000
1999-12-31	2.13	2.19	2.12	2.16	2062000
2000-01-03	2.17	2.18	2.08	2.09	1791000
2000-01-04	2.07	2.18	2.07	2.10	5801000
2000-01-05	2.10	2.18	2.10	2.16	4261000
2000-01-06	2.19	2.29	2.18	2.26	9802000
2000-01-07	2.28	2.33	2.24	2.30	8794000
2000-01-10	2.31	2.34	2.24	2.32	6368000
2000-01-11	2.30	2.33	2.29	2.30	3420000
2000-01-12	2.29	2.34	2.29	2.33	3513000
2000-01-13	2.31	2.34	2.31	2.33	3078000
2000-01-14	2.31	2.33	2.26	2.28	4689000
2000-01-18	2.34	2.43	2.33	2.39	4871000
2000-01-19	2.39	2.44	2.39	2.41	5052000
2000-01-20	2.41	2.41	2.30	2.31	3749000
2000-01-21	2.31	2.31	2.21	2.21	7687000
2000-01-24	2.24	2.26	2.15	2.16	6723000
2000-01-25	2.18	2.21	2.15	2.16	8413000
2000-01-26	2.16	2.21	2.11	2.21	10830000
2000-01-27	2.25	2.34	2.25	2.28	4492000
2000-01-28	2.26	2.26	2.19	2.20	2271000
2000-01-31	2.18	2.23	2.16	2.16	5065000
2000-02-01	2.14	2.23	2.14	2.21	3770000
2000-02-02	2.20	2.21	2.13	2.14	4660000
2000-02-03	2.18	2.18	2.08	2.11	8142000
2000-02-04	2.10	2.16	2.09	2.15	5438000
2000-02-07	2.15	2.18	2.08	2.09	7845000
2000-02-08	2.09	2.11	2.01	2.03	4695000
2000-02-09	2.01	2.03	1.98	1.99	4986000
2000-02-10	1.97	2.06	1.96	2.05	5512000
2000-02-11	2.04	2.05	2.00	2.01	4179000
2000-02-14	2.01	2.03	2.01	2.02	6507000
2000-02-15	2.03	2.05	2.00	2.02	9033000
2000-02-16	2.00	2.04	1.99	2.01	2689000
2000-02-17	2.01	2.02	1.99	2.01	7998000
2000-02-18	1.98	2.01	1.92	1.93	5599000
2000-02-22	1.93	1.98	1.93	1.98	4517000
2000-02-23	1.98	1.99	1.91	1.93	3067000
2000-02-24	1.93	1.96	1.85	1.86	2819000
2000-02-25	1.87	1.94	1.87	1.91	3120000
2000-02-28	1.94	1.98	1.91	1.96	5859000
2000-02-29	1.96	1.98	1.93	1.95	5643000
2000-03-01	1.98	1.99	1.94	1.98	4523000
2000-03-02	2.01	2.01	1.89	1.92	8752000
2000-03-03	1.92	1.94	1.90	1.93	6383000
2000-03-06	1.93	1.93	1.86	1.87	4781000
2000-03-07	1.89	1.91	1.85	1.91	6861000
2000-03-08	1.89	1.92	1.86	1.89	3518000
2000-03-09	1.88	1.90	1.86	1.89	5653000
2000-03-10	1.89	1.91	1.84	1.86	4238000
2000-03-13	1.83	1.88	1.83	1.86	3219000
2000-03-14	1.85	1.90	1.84	1.89	3580000
2000-03-15	1.89	1.96	1.88	1.93	7146000
2000-03-16	1.99	2.06	1.96	2.04	5772000
2000-03-17	2.05	2.09	2.05	2.06	5332000
2000-03-20	2.03	2.08	2.03	2.05	2434000
2000-03-21	2.06	2.06	2.01	2.03	5241000
2000-03-22	2.03	2.05	2.02	2.03	5139000
2000-03-23	1.96	2.02	1.95	2.01	2057000
2000-03-24	1.98	1.99	1.93	1.97	6091000
2000-03-27	1.96	2.00	1.94	1.98	4331000
2000-03-28	1.96	1.98	1.94	1.94	6306000
2000-03-29	1.94	1.99	1.93	1.98	3863000
2000-03-30	1.96	2.15	1.96	2.15	8323000
2000-03-31	2.14	2.26	2.14	2.24	7423000
2000-04-03	2.23	2.31	2.20	2.28	6037000
2000-04-04	2.27	2.34	2.19	2.24	4764000
2000-04-05	2.21	2.34	2.21	2.34	4692000
2000-04-06	2.33	2.39	2.32	2.33	3787000
2000-04-07	2.31	2.32	2.24	2.24	2604000
2000-04-10	2.25	2.27	2.20	2.21	2709000
2000-04-11	2.18	2.26	2.18	2.23	3200000
2000-04-12	2.23	2.33	2.23	2.31	3946000
2000-04-13	2.31	2.34	2.29	2.30	4920000
2000-04-14	2.29	2.36	2.20	2.21	4052000
2000-04-17	2.20	2.29	2.20	2.28	3130000
2000-04-18	2.27	2.34	2.27	2.33	11491000
2000-04-19	2.36	2.48	2.36	2.44	3759000
2000-04-20	2.45	2.52	2.39	2.42	5090000
2000-04-24	2.38	2.52	2.38	2.51	8807000
2000-04-25	2.54	2.58	2.50	2.54	5310000
2000-04-26	2.53	2.53	2.46	2.50	5154000
2000-04-27	2.45	2.49	2.44	2.44	6262000
2000-04-28	2.43	2.43	2.37	2.38	4463000
2000-05-01	2.40	2.43	2.36	2.43	3945000
2000-05-02	2.41	2.47	2.41	2.45	5450000
2000-05-03	2.45	2.46	2.43	2.46	3470000
2000-05-04	2.43	2.45	2.39	2.44	2913000
2000-05-05	2.33	2.51	2.33	2.51	3767000
2000-05-08	2.48	2.59	2.46	2.58	2620000
2000-05-09	2.58	2.68	2.58	2.66	6319000
2000-05-10	2.64	2.68	2.54	2.63	4076000
2000-05-11	2.51	2.56	2.49	2.54	4112000
2000-05-12	2.52	2.63	2.52	2.59	3735000
2000-05-15	2.58	2.61	2.55	2.55	3799000
2000-05-16	2.55	2.66	2.54	2.65	5067000
2000-05-17	2.58	2.58	2.56	2.58	3730000
2000-05-18	2.56	2.58	2.53	2.56	3803000
2000-05-19	2.50	2.53	2.46	2.49	3813000
2000-05-22	2.50	2.50	2.43	2.46	831000
2000-05-23	2.47	2.52	2.41	2.41	3206000
2000-05-24	2.44	2.51	2.44	2.49	2899000
2000-05-25	2.49	2.51	2.44	2.46	5841000
2000-05-26	2.40	2.44	2.39	2.41	2890000
2000-05-30	2.38	2.43	2.38	2.42	2042000
2000-05-31	2.43	2.46	2.39	2.41	1695000
2000-06-01	2.41	2.45	2.41	2.42	2012000
2000-06-02	2.50	2.50	2.41	2.43	2853000
2000-06-05	2.41	2.41	2.38	2.39	2938000
2000-06-06	2.40	2.42	2.39	2.39	2437000
2000-06-07	2.39	2.42	2.35	2.36	1689000
2000-06-08	2.37	2.38	2.31	2.34	2193000
2000-06-09	2.35	2.38	2.33	2.38	2939000
2000-06-12	2.38	2.43	2.38	2.41	1993000
2000-06-13	2.42	2.44	2.37	2.37	2324000
2000-06-14	2.38	2.38	2.33	2.36	4198000
2000-06-15	2.31	2.37	2.31	2.34	2704000
2000-06-16	2.34	2.38	2.34	2.38	2680000
2000-06-19	2.45	2.48	2.43	2.45	5624000
2000-06-20	2.46	2.55	2.46	2.54	4760000
2000-06-21	2.54	2.54	2.52	2.53	4126000
2000-06-22	2.52	2.58	2.52	2.58	5554000
2000-06-23	2.56	2.60	2.56	2.56	3214000
2000-06-26	2.54	2.60	2.54	2.57	4429000
2000-06-27	2.55	2.57	2.48	2.52	5058000
2000-06-28	2.51	2.58	2.51	2.58	3809000
2000-06-29	2.58	2.61	2.48	2.54	3029000
2000-06-30	2.59	2.70	2.58	2.62	4405000
2000-07-03	2.61	2.67	2.61	2.66	900000
2000-07-05	2.63	2.63	2.58	2.62	3408000
2000-07-06	2.63	2.63	2.54	2.55	3055000
2000-07-07	2.58	2.58	2.56	2.57	2448000
2000-07-10	2.56	2.59	2.52	2.52	3854000
2000-07-11	2.51	2.63	2.51	2.60	3344000
2000-07-12	2.59	2.65	2.59	2.64	1548000
2000-07-13	2.63	2.64	2.59	2.64	3664000
2000-07-14	2.62	2.67	2.61	2.67	1911000
2000-07-17	2.64	2.64	2.60	2.61	2916000
2000-07-18	2.63	2.67	2.61	2.63	1881000
2000-07-19	2.63	2.68	2.59	2.63	5686000
2000-07-20	2.64	2.66	2.59	2.60	1987000
2000-07-21	2.60	2.68	2.59	2.63	4097000
2000-07-24	2.64	2.66	2.63	2.63	1498000
2000-07-25	2.63	2.66	2.62	2.63	3169000
2000-07-26	2.61	2.68	2.59	2.61	7118000
2000-07-27	2.62	2.66	2.62	2.64	2071000
2000-07-28	2.67	2.73	2.63	2.63	3043000
2000-07-31	2.66	2.71	2.55	2.56	4536000
2000-08-01	2.58	2.61	2.53	2.54	4482000
2000-08-02	2.54	2.59	2.53	2.53	4396000
2000-08-03	2.53	2.62	2.52	2.59	3407000
2000-08-04	2.58	2.59	2.56	2.56	1530000
2000-08-07	2.56	2.65	2.56	2.60	1473000
2000-08-08	2.62	2.67	2.60	2.65	2814000
2000-08-09	2.65	2.71	2.65	2.71	3864000
2000-08-10	2.71	2.74	2.71	2.72	2715000
2000-08-11	2.74	2.84	2.73	2.82	3277000
2000-08-14	2.83	2.86	2.83	2.84	3219000
2000-08-15	2.80	2.83	2.78	2.82	3696000
2000-08-16	2.81	2.81	2.75	2.78	5838000
2000-08-17	2.78	2.84	2.78	2.83	3185000
2000-08-18	2.84	2.85	2.83	2.83	2462000
2000-08-21	2.84	2.84	2.80	2.82	2416000
2000-08-22	2.82	2.85	2.81	2.85	1998000
2000-08-23	2.83	2.83	2.79	2.81	5144000
2000-08-24	2.83	2.83	2.75	2.76	4075000
2000-08-25	2.81	2.81	2.76	2.76	2071000
2000-08-28	2.75	2.78	2.74	2.74	4578000
2000-08-29	2.74	2.74	2.69	2.70	3400000
2000-08-30	2.70	2.71	2.68	2.68	2020000
2000-08-31	2.69	2.75	2.69	2.73	6205000
2000-09-01	2.73	2.75	2.64	2.66	5502000
2000-09-05	2.73	2.73	2.68	2.69	4964000
2000-09-06	2.70	2.70	2.64	2.64	5645000
2000-09-07	2.72	2.80	2.71	2.77	6662000
2000-09-08	2.81	2.81	2.71	2.74	2411000
2000-09-11	2.74	2.74	2.73	2.74	3084000
2000-09-12	2.75	2.79	2.75	2.79	6536000
2000-09-13	2.76	2.77	2.73	2.73	9010000
2000-09-14	2.74	2.81	2.74	2.81	6962000
2000-09-15	2.84	2.84	2.76	2.77	2741000
2000-09-18	2.77	2.78	2.74	2.76	4378000
2000-09-19	2.77	2.79	2.74	2.74	4520000
2000-09-20	2.75	2.76	2.68	2.69	3151000
2000-09-21	2.69	2.69	2.62	2.63	2197000
2000-09-22	2.61	2.63	2.55	2.56	3549000
2000-09-25	2.60	2.69	2.58	2.67	5559000
2000-09-26	2.66	2.68	2.57	2.59	3528000
2000-09-27	2.58	2.60	2.56	2.57	2876000
2000-09-28	2.56	2.61	2.56	2.57	4890000
2000-09-29	2.57	2.62	2.57	2.60	4896000
2000-10-02	2.61	2.68	2.61	2.63	3730000
2000-10-03	2.63	2.73	2.63	2.68	4709000
2000-10-04	2.68	2.73	2.68	2.68	3351000
2000-10-05	2.66	2.68	2.58	2.61	3306000
2000-10-06	2.73	2.73	2.61	2.63	3547000
2000-10-09	2.63	2.65	2.59	2.59	1458000
2000-10-10	2.59	2.67	2.58	2.63	5146000
2000-10-11	2.63	2.71	2.62	2.70	5522000
2000-10-12	2.71	2.78	2.71	2.71	8098000
2000-10-13	2.68	2.71	2.67	2.68	2885000
2000-10-16	2.68	2.73	2.68	2.72	3909000
2000-10-17	2.73	2.76	2.68	2.68	2986000
2000-10-18	2.64	2.68	2.62	2.67	4612000
2000-10-19	2.68	2.74	2.68	2.69	5627000
2000-10-20	2.70	2.76	2.70	2.74	2722000
2000-10-23	2.75	2.80	2.74	2.79	2261000
2000-10-24	2.80	2.86	2.79	2.85	4878000
2000-10-25	2.82	2.90	2.78	2.88	4609000
2000-10-26	2.89	2.91	2.85	2.88	1767000
2000-10-27	2.88	2.88	2.82	2.82	2213000
2000-10-30	2.83	2.93	2.81	2.90	3639000
2000-10-31	2.90	2.92	2.89	2.92	6329000
2000-11-01	2.90	2.91	2.86	2.88	3781000
2000-11-02	2.87	2.89	2.85	2.87	2270000
2000-11-03	2.88	2.89	2.86	2.88	2140000
2000-11-06	2.87	2.87	2.83	2.84	1255000
2000-11-07	2.84	2.84	2.79	2.79	2215000
2000-11-08	2.80	2.83	2.79	2.80	4019000
2000-11-09	2.81	2.86	2.81	2.81	1436000
2000-11-10	2.81	2.82	2.77	2.80	2937000
2000-11-13	2.70	2.80	2.70	2.78	1854000
2000-11-14	2.76	2.81	2.76	2.79	2731000
2000-11-15	2.77	2.78	2.75	2.78	3299000
2000-11-16	2.77	2.83	2.76	2.79	5771000
2000-11-17	2.80	2.80	2.76	2.77	2854000
2000-11-20	2.77	2.77	2.73	2.75	3172000
2000-11-21	2.76	2.83	2.76	2.80	3003000
2000-11-22	2.78	2.79	2.74	2.78	2147000
2000-11-24	2.78	2.82	2.78	2.79	1991000
2000-11-27	2.80	2.80	2.76	2.78	2593000
2000-11-28	2.78	2.80	2.78	2.79	1303000
2000-11-29	2.79	2.81	2.74	2.76	2589000
2000-11-30	2.74	2.79	2.68	2.68	6044000
2000-12-01	2.68	2.69	2.64	2.64	4171000
2000-12-04	2.65	2.72	2.63	2.72	2654000
2000-12-05	2.75	2.81	2.74	2.78	4114000
2000-12-06	2.79	2.79	2.73	2.73	2162000
2000-12-07	2.73	2.76	2.73	2.75	3903000
2000-12-08	2.78	2.81	2.76	2.81	4002000
2000-12-11	2.81	2.83	2.79	2.81	1678000
2000-12-12	2.81	2.83	2.80	2.83	3014000
2000-12-13	2.81	2.83	2.76	2.78	2388000
2000-12-14	2.77	2.77	2.67	2.68	1548000
2000-12-15	2.66	2.70	2.64	2.68	4077000
2000-12-18	2.69	2.71	2.68	2.69	4344000
2000-12-19	2.69	2.71	2.68	2.70	5358000
2000-12-20	2.65	2.68	2.60	2.66	19032000
2000-12-21	2.65	2.69	2.65	2.68	10840000
2000-12-22	2.68	2.75	2.68	2.73	2935000
2000-12-26	2.74	2.77	2.73	2.76	2174000
2000-12-27	2.76	2.92	2.76	2.89	4909000
2000-12-28	2.84	2.87	2.81	2.86	11340000
2000-12-29	2.84	2.87	2.84	2.86	4224000
2001-01-02	2.84	2.89	2.83	2.83	4230000
2001-01-03	2.83	2.88	2.80	2.84	4678000
2001-01-04	2.83	2.83	2.77	2.78	4459000
2001-01-05	2.79	2.83	2.78	2.80	4543000
2001-01-08	2.78	2.88	2.78	2.87	5850000
2001-01-09	2.87	2.88	2.84	2.86	2809000
2001-01-10	2.84	2.85	2.81	2.84	3577000
2001-01-11	2.83	2.86	2.82	2.83	3131000
2001-01-12	2.81	2.81	2.77	2.78	4501000
2001-01-16	2.78	2.83	2.78	2.83	7821000
2001-01-17	2.83	2.84	2.79	2.80	2570000
2001-01-18	2.80	2.80	2.75	2.76	3882000
2001-01-19	2.77	2.77	2.70	2.71	6322000
2001-01-22	2.77	2.87	2.75	2.82	8031000
2001-01-23	2.88	2.88	2.79	2.84	19913000
2001-01-24	2.84	2.84	2.81	2.83	20929000
2001-01-25	2.85	2.88	2.83	2.86	48436000
2001-01-26	2.87	2.89	2.86	2.89	57308000
2001-01-29	3.00	3.00	2.92	2.96	18307000
2001-01-30	2.95	3.01	2.95	3.01	7153000
2001-01-31	3.01	3.12	3.01	3.10	7555000
2001-02-01	3.10	3.20	3.08	3.18	8789000
2001-02-02	3.20	3.22	3.15	3.18	11554000
2001-02-05	3.20	3.25	3.16	3.18	6302000
2001-02-06	3.21	3.21	3.19	3.20	5751000
2001-02-07	3.23	3.26	3.22	3.26	8290000
2001-02-08	3.26	3.35	3.25	3.32	5476000
2001-02-09	3.32	3.35	3.29	3.34	3285000
2001-02-12	3.34	3.42	3.31	3.39	5520000
2001-02-13	3.80	3.89	3.64	3.75	80638000
2001-02-14	3.78	3.90	3.77	3.82	26918000
2001-02-15	3.81	3.81	3.72	3.78	9915000
2001-02-16	3.78	3.78	3.68	3.70	9306000
2001-02-20	3.75	3.78	3.74	3.75	8053000
2001-02-21	3.75	3.76	3.67	3.68	14617000
2001-02-22	3.69	3.69	3.65	3.66	10137000
2001-02-23	3.65	3.68	3.63	3.67	5301000
2001-02-26	3.68	3.77	3.68	3.75	7590000
2001-02-27	3.75	3.75	3.72	3.74	5020000
2001-02-28	3.74	3.77	3.73	3.74	3067000
2001-03-01	3.72	3.73	3.66	3.69	10286000
2001-03-02	3.68	3.73	3.67	3.71	9486000
2001-03-05	3.71	3.72	3.70	3.71	3323000
2001-03-06	3.72	3.76	3.72	3.75	3076000
2001-03-07	3.74	3.78	3.74	3.77	3264000
2001-03-08	3.79	3.81	3.78	3.79	5605000
2001-03-09	3.79	3.81	3.78	3.80	3713000
2001-03-12	3.78	3.78	3.75	3.75	3382000
2001-03-13	3.74	3.74	3.70	3.72	4945000
2001-03-14	3.70	3.70	3.59	3.59	8085000
2001-03-15	3.62	3.62	3.50	3.55	12167000
2001-03-16	3.54	3.54	3.46	3.46	7548000
2001-03-19	3.51	3.57	3.47	3.54	9288000
2001-03-20	3.59	3.64	3.59	3.60	4689000
2001-03-21	3.58	3.58	3.53	3.53	4806000
2001-03-22	3.48	3.50	3.42	3.47	10445000
2001-03-23	3.46	3.49	3.45	3.48	4051000
2001-03-26	3.46	3.58	3.46	3.52	4891000
2001-03-27	3.53	3.69	3.53	3.67	8883000
2001-03-28	3.63	3.66	3.62	3.64	3112000
2001-03-29	3.60	3.64	3.55	3.57	3802000
2001-03-30	3.59	3.67	3.59	3.67	2569000
2001-04-02	3.67	3.71	3.66	3.67	5284000
2001-04-03	3.65	3.66	3.59	3.61	4594000
2001-04-04	3.60	3.68	3.60	3.65	6597000
2001-04-05	3.65	3.65	3.61	3.63	4456000
2001-04-06	3.63	3.65	3.62	3.63	3417000
2001-04-09	3.62	3.66	3.62	3.63	3430000
2001-04-10	3.65	3.83	3.65	3.83	11363000
2001-04-11	3.82	3.85	3.80	3.83	14875000
2001-04-12	3.83	3.89	3.83	3.86	7769000
2001-04-16	3.88	3.91	3.85	3.91	8907000
2001-04-17	3.95	3.95	3.89	3.94	9854000
2001-04-18	3.96	4.03	3.94	4.02	13505000
2001-04-19	4.00	4.06	3.99	4.02	9642000
2001-04-20	4.03	4.03	3.99	4.01	5724000
2001-04-23	3.99	3.99	3.92	3.93	6790000
2001-04-24	3.93	3.95	3.91	3.93	7982000
2001-04-25	3.92	3.93	3.88	3.90	5000000
2001-04-26	3.93	4.00	3.92	3.98	8363000
2001-04-27	4.05	4.05	3.94	3.97	3409000
2001-04-30	3.96	3.99	3.88	3.92	5611000
2001-05-01	3.90	3.90	3.83	3.90	7020000
2001-05-02	3.86	3.86	3.80	3.81	5456000
2001-05-03	3.80	3.85	3.80	3.83	7054000
2001-05-04	3.83	3.86	3.81	3.83	6082000
2001-05-07	3.83	3.85	3.79	3.82	4099000
2001-05-08	3.83	3.87	3.81	3.85	3335000
2001-05-09	3.86	3.90	3.85	3.90	4521000
2001-05-10	3.90	3.93	3.88	3.91	6490000
2001-05-11	3.93	3.94	3.92	3.93	2558000
2001-05-14	3.93	3.99	3.92	3.99	8000000
2001-05-15	4.00	4.09	3.99	4.08	12592000
2001-05-16	4.08	4.22	4.07	4.22	18220000
2001-05-17	4.25	4.36	4.24	4.30	24946000
2001-05-18	4.30	4.30	4.24	4.26	15114000
2001-05-21	4.24	4.27	4.22	4.26	11540000
2001-05-22	4.25	4.25	4.15	4.17	6743000
2001-05-23	4.17	4.18	4.15	4.15	5381000
2001-05-24	4.11	4.14	4.11	4.12	5555000
2001-05-25	4.10	4.12	4.00	4.07	8580000
2001-05-29	4.06	4.18	4.04	4.12	8692000
2001-05-30	4.11	4.12	4.02	4.02	9802000
2001-05-31	4.03	4.16	4.03	4.13	13239000
2001-06-01	4.13	4.20	4.13	4.17	14893000
2001-06-04	4.17	4.24	4.17	4.24	15625000
2001-06-05	4.24	4.28	4.22	4.22	10637000
2001-06-06	4.23	4.23	4.16	4.19	4842000
2001-06-07	4.22	4.25	4.18	4.20	5636000
2001-06-08	4.18	4.19	4.14	4.19	2605000
2001-06-11	4.18	4.18	4.10	4.10	7299000
2001-06-12	4.06	4.10	4.00	4.10	8928000
2001-06-13	4.10	4.12	4.07	4.08	5724000
2001-06-14	4.04	4.04	3.97	4.00	10725000
2001-06-15	3.99	3.99	3.88	3.90	10759000
2001-06-18	3.89	3.96	3.88	3.95	6174000
2001-06-19	3.95	3.97	3.92	3.94	4686000
2001-06-20	3.94	4.07	3.92	3.92	5166000
2001-06-21	3.90	3.91	3.88	3.89	8391000
2001-06-22	3.88	3.91	3.87	3.91	5539000
2001-06-25	3.91	3.93	3.90	3.90	3712000
2001-06-26	3.90	3.90	3.87	3.87	6483000
2001-06-27	3.86	3.87	3.81	3.82	7000000
2001-06-28	3.82	3.82	3.68	3.73	19206000
2001-06-29	3.75	3.88	3.75	3.88	10291000
2001-07-02	3.90	3.90	3.85	3.90	12814000
2001-07-03	3.90	3.90	3.87	3.89	5228000
2001-07-05	3.91	3.95	3.91	3.93	11653000
2001-07-06	3.92	3.92	3.86	3.89	3882000
2001-07-09	3.85	3.87	3.84	3.84	4695000
2001-07-10	3.83	3.83	3.81	3.82	5270000
2001-07-11	3.79	3.82	3.74	3.79	6869000
2001-07-12	3.79	3.81	3.77	3.80	6209000
2001-07-13	3.79	3.81	3.78	3.80	5341000
2001-07-16	3.80	3.82	3.77	3.79	5052000
2001-07-17	3.75	3.76	3.71	3.76	6359000
2001-07-18	3.68	3.70	3.64	3.70	10114000
2001-07-19	3.73	3.75	3.72	3.74	4062000
2001-07-20	3.71	3.72	3.64	3.67	10395000
2001-07-23	3.65	3.65	3.58	3.59	9088000
2001-07-24	3.59	3.61	3.59	3.59	8734000
2001-07-25	3.59	3.62	3.54	3.60	11236000
2001-07-26	3.60	3.61	3.57	3.61	14037000
2001-07-27	3.62	3.68	3.59	3.68	14654000
2001-07-30	3.69	3.72	3.68	3.70	6955000
2001-07-31	3.70	3.81	3.70	3.79	9986000
2001-08-01	3.81	3.88	3.80	3.80	14556000
2001-08-02	3.81	3.87	3.80	3.87	7757000
2001-08-03	3.87	3.89	3.86	3.88	4686000
2001-08-06	3.90	3.92	3.86	3.87	3791000
2001-08-07	3.89	3.91	3.88	3.90	6240000
2001-08-08	3.90	3.91	3.84	3.84	8605000
2001-08-09	3.85	3.88	3.85	3.88	3946000
2001-08-10	3.88	3.93	3.87	3.92	7060000
2001-08-13	3.93	3.97	3.93	3.96	14403000
2001-08-14	3.96	3.96	3.87	3.88	10981000
2001-08-15	3.90	3.93	3.83	3.90	12919000
2001-08-16	3.90	3.90	3.82	3.83	8835000
2001-08-17	3.83	3.83	3.76	3.78	9752000
2001-08-20	3.78	3.78	3.75	3.77	7128000
2001-08-21	3.73	3.74	3.62	3.63	11759000
2001-08-22	3.64	3.74	3.64	3.72	8630000
2001-08-23	3.72	3.80	3.72	3.78	9298000
2001-08-24	3.79	3.90	3.78	3.88	8077000
2001-08-27	3.88	3.90	3.84	3.85	7205000
2001-08-28	3.85	3.85	3.77	3.77	6987000
2001-08-29	3.78	3.79	3.70	3.70	8803000
2001-08-30	3.68	3.69	3.64	3.66	6971000
2001-08-31	3.67	3.68	3.62	3.63	7626000
2001-09-04	3.64	3.75	3.64	3.70	6681000
2001-09-05	3.70	3.75	3.69	3.75	6582000
2001-09-06	3.73	3.74	3.69	3.73	11943000
2001-09-07	3.72	3.78	3.72	3.75	6144000
2001-09-10	3.71	3.77	3.69	3.76	8758000
2001-09-17	3.53	3.53	3.45	3.46	5856000
2001-09-18	3.44	3.45	3.28	3.31	11168000
2001-09-19	3.29	3.29	3.10	3.20	8646000
2001-09-20	3.11	3.13	2.97	2.99	9410000
2001-09-21	2.89	3.16	2.87	3.15	12056000
2001-09-24	3.15	3.17	3.01	3.11	21634000
2001-09-25	3.09	3.16	2.98	3.15	16757000
2001-09-26	3.16	3.16	3.05	3.05	4960000
2001-09-27	3.02	3.09	3.01	3.07	4947000
2001-09-28	3.04	3.23	3.04	3.21	5129000
2001-10-01	3.17	3.17	3.07	3.09	7413000
2001-10-02	2.95	2.95	2.82	2.90	446500
2001-10-03	2.90	3.13	2.90	3.09	2381000
2001-10-04	3.10	3.29	3.10	3.27	3189000
2001-10-05	3.27	3.31	3.20	3.25	3304500
2001-10-08	3.30	3.31	3.16	3.22	398000
2001-10-09	3.25	3.36	3.25	3.35	4743500
2001-10-10	3.46	3.49	3.40	3.49	4328000
2001-10-11	3.63	3.66	3.51	3.55	2043000
2001-10-12	3.48	3.52	3.43	3.52	1338000
2001-10-15	3.50	3.55	3.50	3.52	915000
2001-10-16	3.51	3.63	3.51	3.55	1088500
2001-10-17	3.56	3.58	3.31	3.31	1056500
2001-10-18	3.40	3.50	3.40	3.46	1721500
2001-10-19	3.41	3.60	3.39	3.40	2668500
2001-10-22	3.41	3.46	3.36	3.41	3696500
2001-10-23	3.43	3.57	3.42	3.43	4637000
2001-10-24	3.43	3.45	3.25	3.27	1862000
2001-10-25	3.25	3.30	3.24	3.26	4811500
2001-10-26	3.28	3.33	3.26	3.27	2097500
2001-10-29	3.28	3.30	3.21	3.21	492500
2001-10-30	3.23	3.35	3.16	3.33	1247500
2001-10-31	3.32	3.39	3.29	3.37	1486500
2001-11-01	3.36	3.47	3.36	3.44	786500
2001-11-02	3.44	3.63	3.44	3.60	894000
2001-11-05	3.58	3.61	3.48	3.55	1297000
2001-11-06	3.55	3.66	3.54	3.64	1006500
2001-11-07	3.64	3.68	3.54	3.59	756000
2001-11-08	3.58	3.58	3.45	3.48	1174500
2001-11-09	3.46	3.50	3.46	3.50	593000
2001-11-12	3.45	3.49	3.39	3.45	1658500
2001-11-13	3.50	3.60	3.50	3.57	1532000
2001-11-14	3.56	3.61	3.56	3.58	881500
2001-11-15	3.56	3.77	3.56	3.74	3058500
2001-11-16	3.74	3.91	3.74	3.87	1822000
2001-11-19	3.87	4.07	3.87	4.05	2047000
2001-11-20	4.00	4.02	3.90	3.91	1409500
2001-11-21	3.90	3.99	3.81	3.88	579500
2001-11-23	3.94	4.00	3.92	4.00	442000
2001-11-26	3.95	4.00	3.93	4.00	857000
2001-11-27	3.98	4.03	3.95	4.00	908000
2001-11-28	3.99	4.03	3.95	3.98	957500
2001-11-29	3.97	4.06	3.96	3.97	432000
2001-11-30	4.00	4.00	3.83	3.84	1695500
2001-12-03	3.88	3.88	3.78	3.85	741500
2001-12-04	3.89	3.93	3.86	3.93	1196000
2001-12-05	3.92	4.00	3.91	3.98	785500
2001-12-06	3.98	4.04	3.98	4.02	899500
2001-12-07	4.05	4.08	4.03	4.05	937000
2001-12-10	4.04	4.09	4.03	4.03	437500
2001-12-11	4.03	4.07	3.93	3.99	697500
2001-12-12	3.99	4.05	3.92	4.05	422500
2001-12-13	4.05	4.06	3.98	3.98	446500
2001-12-14	3.98	4.03	3.98	4.03	760500
2001-12-17	4.03	4.04	3.98	4.01	561000
2001-12-18	4.00	4.01	3.96	4.00	710500
2001-12-19	3.99	3.99	3.89	3.89	1126000
2001-12-20	3.90	3.91	3.82	3.83	2153000
2001-12-21	3.86	3.92	3.84	3.92	1172000
2001-12-24	3.87	3.98	3.83	3.98	414000
2001-12-26	3.96	4.02	3.91	3.93	411000
2001-12-27	3.96	4.05	3.92	4.02	511000
2001-12-28	4.03	4.10	4.02	4.06	336000
2001-12-31	4.06	4.06	3.90	3.90	609500
2002-01-02	3.98	4.04	3.98	4.02	370500
2002-01-03	4.04	4.15	4.03	4.13	878500
2002-01-04	4.14	4.14	4.09	4.12	2067000
2002-01-07	4.13	4.13	4.01	4.08	1807000
2002-01-08	4.08	4.08	4.02	4.02	953000
2002-01-09	3.98	4.05	3.97	4.01	2402000
2002-01-10	3.98	3.99	3.95	3.98	1183500
2002-01-11	3.96	4.00	3.93	3.93	2173500
2002-01-14	3.94	3.94	3.89	3.90	573000
2002-01-15	3.91	3.91	3.87	3.90	1131000
2002-01-16	3.90	3.90	3.82	3.83	324500
2002-01-17	3.84	3.89	3.84	3.88	1323500
2002-01-18	3.84	3.84	3.77	3.78	912000
2002-01-22	3.75	3.87	3.75	3.86	832500
2002-01-23	3.89	3.99	3.89	3.96	1971500
2002-01-24	3.99	4.03	3.93	3.94	1344500
2002-01-25	3.89	3.93	3.88	3.93	1915000
2002-01-28	3.94	3.99	3.91	3.99	1918000
2002-01-29	4.03	4.08	3.93	3.96	1814000
2002-01-30	3.96	3.98	3.88	3.92	1450500
2002-01-31	3.92	3.93	3.88	3.90	2156000
2002-02-01	3.91	3.91	3.86	3.89	1255500
2002-02-04	3.87	3.89	3.82	3.83	1490500
2002-02-05	3.82	3.88	3.80	3.83	659000
2002-02-06	3.83	3.84	3.79	3.81	857000
2002-02-07	3.82	3.84	3.79	3.79	379000
2002-02-08	3.80	3.80	3.73	3.76	1039500
2002-02-11	3.77	3.83	3.76	3.79	988500
2002-02-12	3.78	3.81	3.76	3.78	487500
2002-02-13	3.76	3.79	3.75	3.78	1117500
2002-02-14	3.78	3.82	3.77	3.78	1494500
2002-02-15	3.80	3.80	3.75	3.79	658500
2002-02-19	3.82	3.83	3.80	3.80	847000
2002-02-20	3.85	3.85	3.80	3.84	1327000
2002-02-21	3.81	3.93	3.81	3.89	1711500
2002-02-22	3.90	3.91	3.86	3.91	2257500
2002-02-25	3.91	3.97	3.91	3.97	2016000
2002-02-26	3.97	4.00	3.92	3.97	1926500
2002-02-27	3.98	3.99	3.95	3.97	1379000
2002-02-28	3.98	4.04	3.97	4.02	3396500
2002-03-01	4.02	4.07	4.01	4.06	2379500
2002-03-04	4.06	4.35	4.06	4.32	2663500
2002-03-05	4.32	4.43	4.28	4.33	4587000
2002-03-06	4.37	4.40	4.35	4.40	1364500
2002-03-07	4.40	4.49	4.40	4.45	2747500
2002-03-08	4.45	4.49	4.31	4.31	3003500
2002-03-11	4.32	4.32	4.25	4.28	1953500
2002-03-12	4.26	4.31	4.25	4.28	1970000
2002-03-13	4.24	4.29	4.24	4.26	1794000
2002-03-14	4.27	4.27	4.23	4.24	1531000
2002-03-15	4.22	4.27	4.21	4.23	1868500
2002-03-18	4.26	4.34	4.25	4.32	960000
2002-03-19	4.33	4.45	4.33	4.37	370500
2002-03-20	4.39	4.39	4.29	4.36	629000
2002-03-21	4.35	4.42	4.35	4.39	863500
2002-03-22	4.39	4.39	4.34	4.37	296000
2002-03-25	4.35	4.36	4.23	4.25	425000
2002-03-26	4.25	4.32	4.24	4.32	414500
2002-03-27	4.33	4.36	4.33	4.36	245000
2002-03-28	4.37	4.39	4.28	4.28	325500
2002-04-01	4.28	4.28	4.20	4.22	510000
2002-04-02	4.22	4.22	4.13	4.15	645000
2002-04-03	4.15	4.17	4.04	4.11	753500
2002-04-04	4.09	4.10	4.04	4.06	656500
2002-04-05	4.08	4.09	4.05	4.06	288000
2002-04-08	4.04	4.13	4.00	4.10	442500
2002-04-09	4.14	4.17	4.09	4.10	276000
2002-04-10	4.11	4.20	4.11	4.20	648000
2002-04-11	4.20	4.25	4.13	4.15	537000
2002-04-12	4.19	4.31	4.19	4.25	604000
2002-04-15	4.27	4.27	4.20	4.22	551500
2002-04-16	4.28	4.34	4.27	4.32	1572500
2002-04-17	4.33	4.43	4.32	4.39	438000
2002-04-18	4.40	4.45	4.35	4.35	344500
2002-04-19	4.34	4.42	4.34	4.38	336000
2002-04-22	4.38	4.41	4.33	4.38	744500
2002-04-23	4.34	4.35	4.17	4.18	1157500
2002-04-24	4.19	4.22	4.05	4.08	648000
2002-04-25	4.10	4.22	4.08	4.18	730000
2002-04-26	4.25	4.29	4.24	4.27	719500
2002-04-29	4.27	4.31	4.20	4.22	1033000
2002-04-30	4.20	4.24	4.12	4.17	764500
2002-05-01	4.18	4.31	4.13	4.30	604000
2002-05-02	4.30	4.38	4.30	4.38	405500
2002-05-03	4.38	4.49	4.36	4.41	645500
2002-05-06	4.46	4.46	4.32	4.35	565500
2002-05-07	4.36	4.44	4.33	4.39	1011500
2002-05-08	4.41	4.55	4.41	4.50	338000
2002-05-09	4.50	4.56	4.49	4.52	572500
2002-05-10	4.52	4.58	4.52	4.55	596000
2002-05-13	4.55	4.76	4.55	4.65	1399500
2002-05-14	4.65	4.69	4.63	4.65	672000
2002-05-15	4.61	4.63	4.50	4.55	950500
2002-05-16	4.54	4.55	4.48	4.54	753500
2002-05-17	4.56	4.59	4.56	4.56	414500
2002-05-20	4.55	4.60	4.52	4.56	216500
2002-05-21	4.56	4.58	4.41	4.48	493500
2002-05-22	4.45	4.51	4.40	4.51	399500
2002-05-23	4.51	4.57	4.51	4.55	475500
2002-05-24	4.54	4.58	4.51	4.55	490000
2002-05-28	4.57	4.58	4.41	4.46	718000
2002-05-29	4.46	4.46	4.40	4.41	324000
2002-05-30	4.42	4.46	4.37	4.43	684500
2002-05-31	4.46	4.54	4.45	4.50	827000
2002-06-03	4.51	4.57	4.51	4.55	537000
2002-06-04	4.53	4.54	4.48	4.49	576000
2002-06-05	4.49	4.56	4.42	4.56	935000
2002-06-06	4.54	4.54	4.46	4.51	304500
2002-06-07	4.51	4.53	4.44	4.53	347500
2002-06-10	4.57	4.58	4.53	4.54	450500
2002-06-11	4.55	4.59	4.50	4.52	266000
2002-06-12	4.51	4.54	4.47	4.53	265500
2002-06-13	4.56	4.58	4.52	4.55	136500
2002-06-14	4.51	4.51	4.45	4.48	354000
2002-06-17	4.48	4.58	4.48	4.57	396500
2002-06-18	4.55	4.59	4.55	4.57	230000
2002-06-19	4.57	4.60	4.56	4.56	392500
2002-06-20	4.57	4.63	4.55	4.61	746500
2002-06-21	4.60	4.62	4.58	4.58	1001500
2002-06-24	4.57	4.70	4.57	4.69	791000
2002-06-25	4.69	4.77	4.62	4.63	698000
2002-06-26	4.60	4.77	4.60	4.72	648000
2002-06-27	4.76	4.89	4.76	4.86	2146000
2002-06-28	4.89	4.92	4.87	4.90	832500
2002-07-01	4.90	5.00	4.90	4.96	629000
2002-07-02	4.92	4.92	4.80	4.81	1551500
2002-07-03	4.80	4.86	4.75	4.85	910000
2002-07-05	4.90	4.99	4.90	4.97	398000
2002-07-08	4.92	4.99	4.92	4.97	582000
2002-07-09	4.97	4.99	4.90	4.94	582500
2002-07-10	4.92	4.93	4.80	4.81	988500
2002-07-11	4.81	4.81	4.66	4.66	1171000
2002-07-12	4.64	4.66	4.58	4.60	1339500
2002-07-15	4.59	4.59	4.30	4.50	828500
2002-07-16	4.49	4.60	4.43	4.56	717500
2002-07-17	4.59	4.62	4.55	4.57	1371500
2002-07-18	4.55	4.55	4.52	4.54	390500
2002-07-19	4.52	4.52	4.43	4.47	1250500
2002-07-22	4.40	4.44	4.22	4.27	821500
2002-07-23	4.23	4.30	4.08	4.10	872000
2002-07-24	4.00	4.27	3.99	4.22	1330000
2002-07-25	4.21	4.40	4.17	4.31	534500
2002-07-26	4.31	4.31	4.22	4.25	502500
2002-07-29	4.30	4.36	4.28	4.33	980000
2002-07-30	4.35	4.39	4.33	4.38	543500
2002-07-31	4.37	4.47	4.35	4.43	956000
2002-08-01	4.40	4.41	4.27	4.27	365500
2002-08-02	4.30	4.30	4.18	4.22	758500
2002-08-05	4.21	4.23	4.03	4.07	274500
2002-08-06	4.19	4.24	4.14	4.17	1515000
2002-08-07	4.23	4.26	4.19	4.25	476000
2002-08-08	4.28	4.41	4.24	4.39	351000
2002-08-09	4.34	4.48	4.33	4.39	357000
2002-08-12	4.38	4.38	4.32	4.34	497000
2002-08-13	4.32	4.38	4.25	4.26	245000
2002-08-14	4.25	4.26	4.11	4.22	558000
2002-08-15	4.26	4.28	4.18	4.19	336500
2002-08-16	4.19	4.23	4.17	4.22	293500
2002-08-19	4.17	4.32	4.17	4.30	603000
2002-08-20	4.29	4.31	4.26	4.29	245500
2002-08-21	4.30	4.33	4.19	4.19	599000
2002-08-22	4.19	4.25	4.18	4.20	508000
2002-08-23	4.23	4.24	4.17	4.17	352000
2002-08-26	4.30	4.32	4.22	4.25	1289000
2002-08-27	4.25	4.28	4.20	4.21	592500
2002-08-28	4.16	4.18	4.14	4.15	572000
2002-08-29	4.12	4.14	4.07	4.14	465000
2002-08-30	4.11	4.16	4.11	4.14	351500
2002-09-03	4.07	4.09	4.01	4.08	335500
2002-09-04	4.08	4.14	4.06	4.09	364500
2002-09-05	3.91	3.92	3.73	3.77	2626500
2002-09-06	3.82	3.89	3.77	3.78	589500
2002-09-09	3.76	3.84	3.74	3.80	513500
2002-09-10	3.82	3.87	3.77	3.78	712500
2002-09-11	3.80	3.90	3.79	3.86	357000
2002-09-12	3.85	3.85	3.72	3.72	203500
2002-09-13	3.68	3.68	3.59	3.64	697500
2002-09-16	3.65	3.66	3.61	3.65	491500
2002-09-17	3.70	3.72	3.64	3.64	284000
2002-09-18	3.63	3.67	3.60	3.63	376500
2002-09-19	3.62	3.77	3.62	3.65	471500
2002-09-20	3.69	3.87	3.69	3.86	857000
2002-09-23	3.81	3.81	3.68	3.69	621000
2002-09-24	3.65	3.65	3.57	3.63	552000
2002-09-25	3.65	3.69	3.60	3.67	652500
2002-09-26	3.70	3.78	3.66	3.77	570500
2002-09-27	3.74	3.76	3.67	3.68	422000
2002-09-30	3.67	3.68	3.59	3.65	728000
2002-10-01	3.65	3.72	3.59	3.71	953000
2002-10-02	3.71	3.71	3.40	3.42	575000
2002-10-03	3.47	3.66	3.46	3.57	1840500
2002-10-04	3.62	3.62	3.43	3.52	851500
2002-10-07	3.52	3.56	3.46	3.48	675500
2002-10-08	3.50	3.66	3.50	3.60	860000
2002-10-09	3.57	3.60	3.51	3.56	457000
2002-10-10	3.55	3.73	3.55	3.70	403000
2002-10-11	3.84	3.89	3.84	3.87	816500
2002-10-14	3.83	3.84	3.74	3.75	420500
2002-10-15	3.93	4.00	3.93	3.98	753000
2002-10-16	3.93	3.96	3.88	3.90	563500
2002-10-17	4.05	4.15	4.01	4.13	531500
2002-10-18	4.11	4.19	4.06	4.17	493000
2002-10-21	4.17	4.20	4.10	4.16	1126500
2002-10-22	4.15	4.25	4.09	4.12	907500
2002-10-23	4.07	4.11	3.96	4.02	819500
2002-10-24	4.06	4.07	3.93	3.93	634500
2002-10-25	3.94	3.96	3.83	3.93	380500
2002-10-28	3.98	4.05	3.86	3.92	508000
2002-10-29	3.93	3.98	3.83	3.87	453000
2002-10-30	3.87	3.98	3.87	3.95	601500
2002-10-31	3.97	3.99	3.92	3.96	403000
2002-11-01	3.90	4.02	3.89	3.99	347500
2002-11-04	4.03	4.12	4.02	4.06	467500
2002-11-05	4.05	4.07	3.96	4.07	317500
2002-11-06	4.07	4.15	4.07	4.13	369500
2002-11-07	4.13	4.15	4.09	4.11	365500
2002-11-08	4.13	4.20	4.11	4.19	296000
2002-11-11	4.16	4.16	4.06	4.06	329000
2002-11-12	4.07	4.10	4.02	4.03	292500
2002-11-13	4.01	4.04	3.98	4.01	294500
2002-11-14	4.05	4.05	4.01	4.03	346000
2002-11-15	4.02	4.11	3.96	4.10	336500
2002-11-18	4.10	4.11	4.02	4.04	334000
2002-11-19	4.03	4.05	4.00	4.02	281000
2002-11-20	4.03	4.08	4.03	4.04	240000
2002-11-21	4.05	4.12	4.05	4.09	261500
2002-11-22	4.07	4.08	3.99	4.02	515500
2002-11-25	4.03	4.05	3.97	4.04	259000
2002-11-26	4.00	4.04	3.89	3.98	623000
2002-11-27	3.99	4.15	3.99	4.09	372000
2002-11-29	4.11	4.12	4.07	4.07	72500
2002-12-02	4.12	4.17	4.12	4.17	199000
2002-12-03	4.17	4.29	4.16	4.25	296000
2002-12-04	4.25	4.30	4.25	4.28	259500
2002-12-05	4.28	4.28	4.14	4.19	344000
2002-12-06	4.16	4.23	4.16	4.22	228000
2002-12-09	4.22	4.24	4.19	4.22	123000
2002-12-10	4.21	4.23	4.15	4.23	205500
2002-12-11	4.20	4.29	4.20	4.28	305500
2002-12-12	4.27	4.29	4.18	4.20	284500
2002-12-13	4.20	4.20	4.09	4.10	344000
2002-12-16	4.07	4.09	4.01	4.03	4255000
2002-12-17	4.04	4.05	3.98	4.01	501000
2002-12-18	3.97	4.01	3.95	4.00	368500
2002-12-19	4.00	4.06	3.98	3.98	276500
2002-12-20	3.97	4.02	3.95	4.02	569000
2002-12-23	4.03	4.05	4.00	4.02	462000
2002-12-24	3.98	4.03	3.98	4.02	246500
2002-12-26	4.03	4.04	3.99	4.02	101000
2002-12-27	4.01	4.01	3.92	3.93	174500
2002-12-30	3.93	3.94	3.87	3.91	541000
2002-12-31	3.93	3.96	3.91	3.94	228500
2003-01-02	3.95	4.09	3.95	4.07	308000
2003-01-03	4.06	4.10	4.04	4.08	236000
2003-01-06	4.10	4.19	4.10	4.19	654000
2003-01-07	4.17	4.21	4.15	4.18	598500
2003-01-08	4.16	4.17	4.11	4.12	160500
2003-01-09	4.12	4.22	4.12	4.22	951000
2003-01-10	4.21	4.30	4.21	4.28	412500
2003-01-13	4.28	4.34	4.26	4.27	670000
2003-01-14	4.25	4.28	4.14	4.14	4587500
2003-01-15	4.13	4.13	4.06	4.06	2836000
2003-01-16	4.10	4.14	4.00	4.00	3725500
2003-01-17	4.01	4.05	3.95	3.95	5625500
2003-01-21	3.98	3.98	3.91	3.92	2289000
2003-01-22	3.90	4.01	3.90	3.90	1078000
2003-01-23	3.95	4.00	3.92	4.00	876500
2003-01-24	4.01	4.01	3.91	3.93	708500
2003-01-27	3.91	3.92	3.82	3.86	713500
2003-01-28	3.93	4.04	3.90	4.01	1593000
2003-01-29	4.01	4.01	3.97	3.98	454000
2003-01-30	3.98	4.00	3.93	3.95	350500
2003-01-31	3.93	4.00	3.90	4.00	352000
2003-02-03	4.01	4.01	3.96	3.97	436000
2003-02-04	3.96	3.96	3.88	3.91	3335500
2003-02-05	3.92	3.99	3.92	3.95	1473500
2003-02-06	3.93	4.01	3.92	4.01	309000
2003-02-07	4.02	4.03	3.96	3.97	241000
2003-02-10	3.97	4.00	3.93	3.94	227500
2003-02-11	3.94	3.99	3.94	3.97	396500
2003-02-12	3.97	4.02	3.97	4.01	445500
2003-02-13	4.01	4.07	4.01	4.04	974000
2003-02-14	4.04	4.08	4.01	4.06	377500
2003-02-18	4.11	4.18	4.10	4.18	760500
2003-02-19	4.17	4.17	4.11	4.15	260500
2003-02-20	4.16	4.22	4.16	4.22	431500
2003-02-21	4.21	4.26	4.20	4.23	218000
2003-02-24	4.25	4.25	4.12	4.12	515500
2003-02-25	4.10	4.11	4.04	4.07	467500
2003-02-26	4.07	4.14	4.06	4.10	327500
2003-02-27	4.13	4.22	4.10	4.20	565000
2003-02-28	4.20	4.25	4.17	4.18	403500
2003-03-03	4.18	4.23	4.13	4.16	433000
2003-03-04	4.17	4.17	4.13	4.14	282000
2003-03-05	4.14	4.20	4.09	4.10	299000
2003-03-06	4.09	4.09	4.02	4.04	323000
2003-03-07	4.02	4.04	3.98	4.01	871000
2003-03-10	4.04	4.04	3.92	3.92	478000
2003-03-11	3.93	3.97	3.87	3.87	515000
2003-03-12	3.87	3.89	3.81	3.86	541000
2003-03-13	3.85	3.95	3.85	3.93	520000
2003-03-14	3.95	4.02	3.93	3.95	641000
2003-03-17	3.93	3.96	3.89	3.92	883000
2003-03-18	3.83	4.01	3.80	4.00	2868500
2003-03-19	3.98	4.00	3.95	3.99	994000
2003-03-20	3.99	4.06	3.96	4.04	347500
2003-03-21	4.09	4.15	4.03	4.15	619500
2003-03-24	4.13	4.13	4.02	4.03	467500
2003-03-25	3.99	4.09	3.97	4.08	1004500
2003-03-26	4.05	4.15	4.04	4.13	580000
2003-03-27	4.12	4.26	4.10	4.25	1205000
2003-03-28	4.23	4.25	4.19	4.22	644500
2003-03-31	4.14	4.22	4.13	4.22	421500
2003-04-01	4.22	4.23	4.20	4.21	316500
2003-04-02	4.23	4.36	4.23	4.36	666000
2003-04-03	4.35	4.38	4.33	4.36	467000
2003-04-04	4.36	4.40	4.36	4.37	292500
2003-04-07	4.40	4.47	4.39	4.43	870000
2003-04-08	4.44	4.46	4.38	4.44	498500
2003-04-09	4.44	4.45	4.37	4.37	422500
2003-04-10	4.37	4.45	4.36	4.41	397500
2003-04-11	4.42	4.46	4.40	4.42	441000
2003-04-14	4.44	4.46	4.41	4.44	397500
2003-04-15	4.44	4.52	4.44	4.49	411500
2003-04-16	4.52	4.52	4.44	4.44	423000
2003-04-17	4.44	4.49	4.44	4.48	241500
2003-04-21	4.45	4.48	4.45	4.46	320000
2003-04-22	4.46	4.52	4.45	4.51	207000
2003-04-23	4.52	4.55	4.52	4.54	455000
2003-04-24	4.53	4.53	4.45	4.47	466000
2003-04-25	4.47	4.56	4.47	4.55	642500
2003-04-28	4.55	4.55	4.48	4.50	1527500
2003-04-29	4.49	4.57	4.46	4.55	1451000
2003-04-30	4.57	4.65	4.55	4.63	319500
2003-05-01	4.64	4.66	4.55	4.56	469000
2003-05-02	4.55	4.56	4.52	4.54	351500
2003-05-05	4.59	4.61	4.54	4.59	1355000
2003-05-06	4.58	4.62	4.56	4.60	716000
2003-05-07	4.60	4.60	4.51	4.52	546000
2003-05-08	4.52	4.56	4.50	4.54	381500
2003-05-09	4.54	4.68	4.54	4.65	385000
2003-05-12	4.64	4.77	4.64	4.76	718500
2003-05-13	4.76	4.81	4.74	4.76	1246500
2003-05-14	4.77	4.87	4.76	4.86	710500
2003-05-15	4.86	4.87	4.72	4.74	999500
2003-05-16	4.77	4.78	4.72	4.75	147000
2003-05-19	4.72	4.73	4.58	4.58	388500
2003-05-20	4.66	4.74	4.64	4.67	997000
2003-05-21	4.66	4.67	4.59	4.66	375500
2003-05-22	4.66	4.66	4.57	4.63	334500
2003-05-23	4.63	4.63	4.54	4.57	377000
2003-05-27	4.58	4.66	4.55	4.64	506500
2003-05-28	4.65	4.67	4.61	4.63	251000
2003-05-29	4.63	4.74	4.63	4.73	282500
2003-05-30	4.73	4.80	4.73	4.75	445500
2003-06-02	4.76	4.83	4.76	4.80	354500
2003-06-03	4.78	4.79	4.75	4.77	318500
2003-06-04	4.78	4.84	4.77	4.83	170000
2003-06-05	4.83	4.87	4.80	4.87	344500
2003-06-06	4.85	4.86	4.71	4.73	389000
2003-06-09	4.70	4.75	4.70	4.72	539500
2003-06-10	4.72	4.72	4.66	4.69	458000
2003-06-11	4.68	4.71	4.62	4.68	552500
2003-06-12	4.67	4.70	4.65	4.68	271000
2003-06-13	4.68	4.71	4.67	4.67	1291500
2003-06-16	4.62	4.65	4.59	4.59	1267000
2003-06-17	4.61	4.61	4.48	4.52	2168500
2003-06-18	4.52	4.66	4.52	4.66	1530500
2003-06-19	4.64	4.64	4.56	4.60	861000
2003-06-20	4.60	4.60	4.55	4.57	665000
2003-06-23	4.53	4.57	4.47	4.49	535000
2003-06-24	4.49	4.52	4.44	4.47	613000
2003-06-25	4.47	4.55	4.46	4.47	740000
2003-06-26	4.47	4.47	4.41	4.44	883500
2003-06-27	4.45	4.48	4.42	4.45	410000
2003-06-30	4.40	4.55	4.40	4.52	540000
2003-07-01	4.50	4.50	4.42	4.49	300500
2003-07-02	4.52	4.57	4.49	4.57	445000
2003-07-03	4.57	4.57	4.53	4.55	121000
2003-07-07	4.55	4.63	4.55	4.62	484000
2003-07-08	4.60	4.65	4.56	4.64	273000
2003-07-09	4.64	4.70	4.60	4.67	785000
2003-07-10	4.64	4.64	4.55	4.57	343500
2003-07-11	4.59	4.64	4.58	4.61	1311000
2003-07-14	4.64	4.66	4.64	4.66	3008000
2003-07-15	4.65	4.65	4.59	4.60	4713500
2003-07-16	4.61	4.61	4.56	4.56	655500
2003-07-17	4.57	4.57	4.40	4.43	2627500
2003-07-18	4.45	4.47	4.39	4.47	900500
2003-07-21	4.47	4.48	4.44	4.46	465500
2003-07-22	4.43	4.52	4.42	4.52	407000
2003-07-23	4.52	4.68	4.52	4.66	1005500
2003-07-24	4.70	4.82	4.68	4.74	1339000
2003-07-25	4.78	4.86	4.76	4.82	911500
2003-07-28	4.82	4.93	4.82	4.89	638500
2003-07-29	4.90	4.91	4.85	4.86	389000
2003-07-30	4.83	4.84	4.79	4.80	337500
2003-07-31	4.81	4.87	4.73	4.86	739500
2003-08-01	4.87	4.92	4.87	4.89	328000
2003-08-04	4.90	4.90	4.81	4.84	237500
2003-08-05	4.84	4.85	4.80	4.82	285000
2003-08-06	4.78	4.80	4.73	4.75	428500
2003-08-07	4.74	4.82	4.74	4.82	485500
2003-08-08	4.82	4.83	4.77	4.83	499500
2003-08-11	4.82	4.84	4.77	4.82	522500
2003-08-12	4.82	4.87	4.80	4.84	393000
2003-08-13	4.83	4.84	4.79	4.83	284000
2003-08-14	4.85	4.85	4.78	4.79	572000
2003-08-15	4.77	4.79	4.75	4.79	556500
2003-08-18	4.78	4.80	4.76	4.78	979500
2003-08-19	4.76	4.77	4.74	4.75	645500
2003-08-20	4.75	4.75	4.72	4.73	439000
2003-08-21	4.73	4.80	4.71	4.79	852500
2003-08-22	4.83	4.83	4.77	4.79	217000
2003-08-25	4.76	4.81	4.76	4.80	212500
2003-08-26	4.78	4.89	4.77	4.87	382000
2003-08-27	4.83	4.85	4.82	4.85	211500
2003-08-28	4.85	4.85	4.80	4.83	212000
2003-08-29	4.82	4.90	4.82	4.87	203500
2003-09-02	4.88	4.94	4.88	4.94	387500
2003-09-03	4.97	5.02	4.93	5.00	684000
2003-09-04	5.00	5.02	4.99	5.01	270000
2003-09-05	4.99	4.99	4.95	4.98	182000
2003-09-08	4.98	4.98	4.94	4.97	179500
2003-09-09	4.95	5.00	4.95	5.00	241000
2003-09-10	4.98	5.01	4.96	4.97	192000
2003-09-11	4.95	4.95	4.89	4.89	192500
2003-09-12	4.88	4.94	4.87	4.93	179000
2003-09-15	4.92	4.92	4.83	4.84	180000
2003-09-16	4.85	4.87	4.79	4.85	349000
2003-09-17	4.83	4.85	4.79	4.81	116500
2003-09-18	4.83	4.90	4.76	4.89	1080000
2003-09-19	4.89	4.95	4.89	4.94	717000
2003-09-22	4.90	4.94	4.90	4.91	468500
2003-09-23	4.91	4.91	4.87	4.90	197500
2003-09-24	4.88	4.90	4.80	4.81	345500
2003-09-25	4.81	4.82	4.76	4.80	315500
2003-09-26	4.80	4.80	4.71	4.72	334500
2003-09-29	4.71	4.80	4.71	4.75	1213500
2003-09-30	4.75	4.77	4.71	4.72	204000
2003-10-01	4.75	4.84	4.75	4.84	217000
2003-10-02	4.83	4.91	4.83	4.89	166500
2003-10-03	4.92	4.96	4.91	4.94	204000
2003-10-06	4.97	4.98	4.92	4.95	147500
2003-10-07	4.94	4.98	4.92	4.92	413000
2003-10-08	4.94	4.96	4.93	4.95	201000
2003-10-09	4.97	4.99	4.95	4.96	365000
2003-10-10	5.00	5.10	5.00	5.08	271500
2003-10-13	5.09	5.10	5.08	5.10	74000
2003-10-14	5.10	5.15	5.07	5.13	497500
2003-10-15	5.13	5.22	5.13	5.19	379500
2003-10-16	5.20	5.27	5.20	5.24	562500
2003-10-17	5.25	5.28	5.22	5.22	218500
2003-10-20	5.21	5.23	5.17	5.21	276500
2003-10-21	5.20	5.32	5.20	5.31	417500
2003-10-22	5.31	5.38	5.31	5.38	766500
2003-10-23	5.36	5.47	5.33	5.44	581000
2003-10-24	5.45	5.49	5.43	5.44	452500
2003-10-27	5.44	5.44	5.36	5.40	311000
2003-10-28	5.40	5.51	5.39	5.50	483500
2003-10-29	5.52	5.65	5.50	5.60	289500
2003-10-30	5.64	5.73	5.62	5.65	287500
2003-10-31	5.64	5.64	5.52	5.60	406000
2003-11-03	5.60	5.64	5.58	5.61	588000
2003-11-04	5.62	5.72	5.60	5.69	611500
2003-11-05	5.67	5.74	5.67	5.73	503500
2003-11-06	5.71	5.75	5.68	5.75	342000
2003-11-07	5.78	5.84	5.78	5.81	338500
2003-11-10	5.83	5.85	5.76	5.79	582000
2003-11-11	5.85	5.85	5.78	5.79	1912000
2003-11-12	5.82	5.84	5.76	5.76	690500
2003-11-13	5.76	5.83	5.76	5.81	1396500
2003-11-14	5.83	5.83	5.75	5.78	295000
2003-11-17	5.76	5.76	5.66	5.70	591500
2003-11-18	5.70	5.72	5.62	5.68	291000
2003-11-19	5.66	5.67	5.60	5.64	353000
2003-11-20	5.60	5.75	5.60	5.72	222000
2003-11-21	5.70	5.70	5.38	5.41	1094500
2003-11-24	5.40	5.40	5.28	5.38	1559500
2003-11-25	5.40	5.44	5.32	5.34	635000
2003-11-26	5.37	5.39	5.36	5.37	244000
2003-11-28	5.41	5.46	5.41	5.45	190000
2003-12-01	5.44	5.44	5.37	5.38	640500
2003-12-02	5.39	5.40	5.36	5.39	265000
2003-12-03	5.39	5.42	5.37	5.41	430000
2003-12-04	5.40	5.41	5.35	5.38	372000
2003-12-05	5.39	5.40	5.38	5.39	666500
2003-12-08	5.37	5.42	5.35	5.35	796500
2003-12-09	5.35	5.36	5.29	5.33	421000
2003-12-10	5.35	5.35	5.31	5.33	217500
2003-12-11	5.28	5.41	5.25	5.41	475000
2003-12-12	5.41	5.45	5.37	5.38	433000
2003-12-15	5.42	5.45	5.32	5.32	456500
2003-12-16	5.33	5.34	5.29	5.29	381000
2003-12-17	5.31	5.35	5.28	5.31	397000
2003-12-18	5.33	5.33	5.28	5.31	594500
2003-12-19	5.31	5.37	5.31	5.33	339000
2003-12-22	5.32	5.46	5.32	5.44	607000
2003-12-23	5.49	5.54	5.48	5.52	590000
2003-12-24	5.55	5.63	5.55	5.59	244500
2003-12-26	5.58	5.59	5.53	5.54	78000
2003-12-29	5.59	5.62	5.58	5.58	299000
2003-12-30	5.60	5.68	5.60	5.64	486500
2003-12-31	5.64	5.68	5.62	5.63	354500
2004-01-02	5.66	5.75	5.65	5.68	296500
2004-01-05	5.73	5.77	5.70	5.74	209500
2004-01-06	5.73	5.78	5.68	5.78	316000
2004-01-07	5.77	5.83	5.74	5.77	1097000
2004-01-08	5.79	5.79	5.67	5.71	498000
2004-01-09	5.68	5.76	5.66	5.70	494500
2004-01-12	5.70	5.70	5.61	5.64	183500
2004-01-13	5.68	5.69	5.58	5.62	269500
2004-01-14	5.59	5.59	5.53	5.55	313000
2004-01-15	5.51	5.54	5.44	5.45	374000
2004-01-16	5.45	5.45	5.38	5.45	443500
2004-01-20	5.56	5.68	5.56	5.68	692000
2004-01-21	5.69	5.69	5.52	5.57	310500
2004-01-22	5.58	5.65	5.56	5.65	157000
2004-01-23	5.60	5.60	5.47	5.52	271500
2004-01-26	5.53	5.53	5.41	5.41	475500
2004-01-27	5.46	5.50	5.44	5.45	470500
2004-01-28	5.45	5.45	5.25	5.25	410000
2004-01-29	5.25	5.26	5.16	5.19	808000
2004-01-30	5.19	5.23	5.18	5.19	342000
2004-02-02	5.18	5.24	5.12	5.21	492000
2004-02-03	5.23	5.25	5.17	5.17	446500
2004-02-04	5.17	5.19	5.12	5.12	341000
2004-02-05	5.10	5.13	5.04	5.04	509500
2004-02-06	5.07	5.21	5.07	5.20	414500
2004-02-09	5.21	5.30	5.18	5.24	736000
2004-02-10	5.25	5.31	5.22	5.24	420000
2004-02-11	5.24	5.30	5.12	5.26	720500
2004-02-12	5.26	5.26	5.14	5.16	226000
2004-02-13	5.17	5.22	5.08	5.10	409500
2004-02-17	4.96	4.98	4.92	4.94	1393500
2004-02-18	4.95	4.95	4.88	4.89	873500
2004-02-19	4.90	4.94	4.88	4.90	741000
2004-02-20	4.93	4.93	4.82	4.84	762500
2004-02-23	4.90	4.90	4.83	4.84	1076000
2004-02-24	4.77	4.85	4.62	4.85	1494000
2004-02-25	4.85	4.86	4.78	4.80	342500
2004-02-26	4.80	4.80	4.69	4.70	758000
2004-02-27	4.69	4.73	4.69	4.70	767000
2004-03-01	4.75	4.75	4.66	4.71	729000
2004-03-02	4.71	4.82	4.71	4.81	1081000
2004-03-03	4.81	4.91	4.74	4.89	985500
2004-03-04	4.94	4.99	4.93	4.96	880000
2004-03-05	4.99	5.05	4.99	5.01	645500
2004-03-08	5.04	5.05	4.97	4.97	407500
2004-03-09	4.96	4.96	4.83	4.84	398500
2004-03-10	4.86	4.86	4.73	4.76	434000
2004-03-11	4.71	4.76	4.69	4.71	507000
2004-03-12	4.68	4.68	4.63	4.67	1019000
2004-03-15	4.67	4.69	4.61	4.64	610000
2004-03-16	4.65	4.71	4.62	4.64	483000
2004-03-17	4.64	4.76	4.61	4.72	378500
2004-03-18	4.74	4.76	4.70	4.75	458500
2004-03-19	4.78	4.80	4.72	4.73	628000
2004-03-22	4.73	4.73	4.64	4.66	349500
2004-03-23	4.69	4.70	4.62	4.63	361500
2004-03-24	4.61	4.62	4.53	4.60	802000
2004-03-25	4.60	4.69	4.60	4.67	526500
2004-03-26	4.70	4.77	4.70	4.75	915500
2004-03-29	4.81	4.92	4.81	4.91	476500
2004-03-30	4.92	4.92	4.86	4.89	457000
2004-03-31	4.90	4.90	4.81	4.84	312000
2004-04-01	4.84	4.84	4.81	4.83	376000
2004-04-02	4.84	4.94	4.84	4.90	488500
2004-04-05	4.94	4.99	4.93	4.97	422500
2004-04-06	4.96	5.03	4.96	5.00	582000
2004-04-07	5.00	5.01	4.93	4.95	268500
2004-04-08	4.95	4.95	4.86	4.87	281000
2004-04-12	4.87	4.88	4.77	4.83	722500
2004-04-13	4.81	4.85	4.71	4.72	423500
2004-04-14	4.71	4.79	4.66	4.69	426000
2004-04-15	4.70	4.72	4.65	4.69	470500
2004-04-16	4.73	4.74	4.69	4.71	615000
2004-04-19	4.71	4.71	4.66	4.68	519000
2004-04-20	4.68	4.68	4.61	4.62	396000
2004-04-21	4.64	4.64	4.54	4.56	1345000
2004-04-22	4.59	4.66	4.56	4.66	932000
2004-04-23	4.66	4.74	4.61	4.72	1432500
2004-04-26	4.76	4.78	4.69	4.72	985500
2004-04-27	4.60	4.74	4.60	4.65	1865500
2004-04-28	4.56	4.56	4.46	4.48	1972500
2004-04-29	4.48	4.53	4.46	4.48	935000
2004-04-30	4.49	4.49	4.43	4.44	734000
2004-05-03	4.45	4.48	4.43	4.45	882500
2004-05-04	4.52	4.57	4.47	4.53	2109000
2004-05-05	4.50	4.54	4.49	4.53	1012500
2004-05-06	4.53	4.53	4.46	4.50	892000
2004-05-07	4.48	4.49	4.42	4.45	695500
2004-05-10	4.38	4.40	4.36	4.38	521500
2004-05-11	4.42	4.45	4.37	4.44	515000
2004-05-12	4.45	4.45	4.39	4.42	430000
2004-05-13	4.40	4.40	4.36	4.39	655500
2004-05-14	4.37	4.41	4.36	4.41	419000
2004-05-17	4.39	4.45	4.36	4.36	314000
2004-05-18	4.35	4.39	4.31	4.32	385000
2004-05-19	4.33	4.39	4.33	4.35	885500
2004-05-20	4.37	4.37	4.31	4.32	619000
2004-05-21	4.35	4.36	4.28	4.34	387000
2004-05-24	4.36	4.44	4.36	4.42	259000
2004-05-25	4.39	4.39	4.31	4.36	847000
2004-05-26	4.37	4.38	4.35	4.37	814500
2004-05-27	4.45	4.55	4.45	4.54	647500
2004-05-28	4.55	4.55	4.47	4.48	253000
2004-06-01	4.45	4.46	4.41	4.42	563500
2004-06-02	4.45	4.52	4.43	4.50	1024500
2004-06-03	4.50	4.56	4.50	4.53	985500
2004-06-04	4.58	4.68	4.56	4.65	917500
2004-06-07	4.73	4.84	4.73	4.83	1204500
2004-06-08	4.80	4.87	4.80	4.87	609000
2004-06-09	4.83	4.83	4.73	4.77	1145000
2004-06-10	4.76	4.76	4.64	4.64	600000
2004-06-14	4.61	4.61	4.54	4.56	766000
2004-06-15	4.61	4.63	4.57	4.61	973500
2004-06-16	4.58	4.62	4.54	4.57	1108500
2004-06-17	4.59	4.62	4.55	4.61	722500
2004-06-18	4.62	4.68	4.60	4.62	507000
2004-06-21	4.61	4.68	4.60	4.66	1158500
2004-06-22	4.66	4.75	4.66	4.72	1336500
2004-06-23	4.72	4.78	4.72	4.77	1912000
2004-06-24	4.78	4.81	4.76	4.78	294000
2004-06-25	4.78	4.81	4.74	4.75	765000
2004-06-28	4.79	4.85	4.79	4.84	471000
2004-06-29	4.85	4.90	4.85	4.89	441500
2004-06-30	4.89	4.93	4.88	4.93	742000
2004-07-01	4.93	4.93	4.85	4.86	655000
2004-07-02	4.89	4.91	4.88	4.91	570000
2004-07-06	4.93	4.98	4.93	4.97	1214500
2004-07-07	4.96	5.04	4.96	5.01	740500
2004-07-08	4.99	5.00	4.92	4.93	554500
2004-07-09	4.94	4.95	4.90	4.91	462000
2004-07-12	4.93	4.93	4.89	4.91	1539500
2004-07-13	4.89	4.91	4.87	4.90	815000
2004-07-14	4.90	4.93	4.89	4.93	755000
2004-07-15	4.91	4.93	4.88	4.89	1410000
2004-07-16	4.90	4.94	4.85	4.90	937500
2004-07-19	4.87	4.95	4.87	4.95	525500
2004-07-20	4.98	5.06	4.94	5.03	645000
2004-07-21	5.04	5.04	4.99	5.03	428000
2004-07-22	5.00	5.04	4.97	4.99	936000
2004-07-23	4.97	5.00	4.97	4.99	440000
2004-07-26	4.97	4.98	4.92	4.95	913000
2004-07-27	4.94	4.99	4.94	4.97	664500
2004-07-28	4.95	5.06	4.93	5.06	1048000
2004-07-29	5.04	5.16	5.02	5.16	1314500
2004-07-30	5.15	5.15	5.06	5.09	607000
2004-08-02	5.09	5.21	5.08	5.20	631500
2004-08-03	5.16	5.19	5.08	5.17	419000
2004-08-04	5.13	5.19	5.08	5.18	902000
2004-08-05	5.17	5.17	5.10	5.10	511500
2004-08-06	5.09	5.11	5.00	5.02	582000
2004-08-09	5.00	5.01	4.94	4.95	444000
2004-08-10	4.96	4.98	4.90	4.91	518000
2004-08-11	4.89	4.91	4.86	4.90	1300500
2004-08-12	4.90	4.90	4.77	4.86	1517500
2004-08-13	4.88	4.94	4.87	4.93	561500
2004-08-16	4.93	5.06	4.93	5.06	295500
2004-08-17	5.06	5.07	5.01	5.05	182000
2004-08-18	5.02	5.05	4.98	5.01	254000
2004-08-19	5.01	5.04	4.93	4.97	409000
2004-08-20	4.95	5.08	4.95	5.04	263500
2004-08-23	5.02	5.03	4.95	4.95	262500
2004-08-24	4.97	5.06	4.97	5.05	201000
2004-08-25	5.04	5.12	5.00	5.10	399000
2004-08-26	5.09	5.13	5.03	5.12	378500
2004-08-27	5.12	5.13	5.04	5.08	520000
2004-08-30	5.07	5.07	4.99	5.00	141000
2004-08-31	5.01	5.09	4.96	5.09	478500
2004-09-01	5.08	5.11	5.06	5.08	288500
2004-09-02	5.06	5.14	5.06	5.14	274500
2004-09-03	5.15	5.15	5.08	5.10	367500
2004-09-07	5.14	5.19	5.13	5.17	268500
2004-09-08	5.12	5.25	5.11	5.22	465500
2004-09-09	5.20	5.20	5.14	5.16	176000
2004-09-10	5.17	5.17	5.10	5.11	163000
2004-09-13	5.10	5.12	5.06	5.10	202000
2004-09-14	5.10	5.13	5.06	5.12	214500
2004-09-15	5.08	5.12	5.07	5.10	201500
2004-09-16	5.11	5.16	5.11	5.13	161000
2004-09-17	5.10	5.10	4.99	5.00	377500
2004-09-20	5.00	5.00	4.93	4.97	467000
2004-09-21	4.99	5.03	4.98	5.02	215000
2004-09-22	4.99	5.04	4.99	5.04	558500
2004-09-23	5.02	5.05	5.02	5.04	519000
2004-09-24	5.03	5.06	5.03	5.06	172500
2004-09-27	5.03	5.04	5.01	5.03	367500
2004-09-28	5.02	5.08	4.99	5.08	291000
2004-09-29	5.06	5.12	5.05	5.12	442500
2004-09-30	5.10	5.19	5.09	5.16	433500
2004-10-01	5.17	5.21	5.14	5.18	454000
2004-10-04	5.17	5.20	5.12	5.20	367000
2004-10-05	5.20	5.23	5.15	5.20	887000
2004-10-06	5.20	5.25	5.19	5.25	327500
2004-10-07	5.22	5.26	5.22	5.23	432000
2004-10-08	5.26	5.29	5.25	5.28	286500
2004-10-11	5.28	5.30	5.27	5.29	189500
2004-10-12	5.24	5.41	5.23	5.40	745500
2004-10-13	5.38	5.42	5.35	5.40	1634500
2004-10-14	5.40	5.41	5.35	5.38	790500
2004-10-15	5.37	5.45	5.37	5.44	826500
2004-10-18	5.43	5.43	5.39	5.40	909000
2004-10-19	5.42	5.49	5.42	5.46	1322500
2004-10-20	5.49	5.56	5.49	5.55	747000
2004-10-21	5.54	5.60	5.53	5.57	1168000
2004-10-22	5.51	5.59	5.51	5.55	538500
2004-10-25	5.55	5.62	5.51	5.54	548500
2004-10-26	5.57	5.58	5.46	5.54	869000
2004-10-27	5.54	5.66	5.54	5.62	829000
2004-10-28	5.62	5.68	5.61	5.65	534500
2004-10-29	5.64	5.70	5.64	5.65	511500
2004-11-01	5.63	5.69	5.61	5.69	292000
2004-11-02	5.68	5.68	5.62	5.64	257500
2004-11-03	5.69	5.71	5.66	5.66	1456500
2004-11-04	5.69	5.72	5.64	5.72	1027000
2004-11-05	5.73	5.80	5.72	5.79	1142500
2004-11-08	5.82	5.83	5.79	5.80	1280500
2004-11-09	5.79	5.82	5.78	5.80	345500
2004-11-10	5.80	5.86	5.78	5.81	608000
2004-11-11	5.82	5.86	5.80	5.85	222500
2004-11-12	5.84	5.86	5.83	5.83	1443500
2004-11-15	5.84	5.84	5.77	5.81	1250000
2004-11-16	5.83	5.96	5.81	5.96	772500
2004-11-17	6.10	6.24	6.10	6.20	1458500
2004-11-18	6.05	6.09	6.01	6.06	1006500
2004-11-19	6.05	6.10	6.02	6.09	693000
2004-11-22	6.11	6.24	6.08	6.24	542000
2004-11-23	6.24	6.36	6.20	6.36	1952500
2004-11-24	6.36	6.54	6.36	6.50	1740000
2004-11-26	6.50	6.51	6.38	6.41	391500
2004-11-29	6.37	6.41	6.27	6.33	699000
2004-11-30	6.40	6.57	6.36	6.55	1605500
2004-12-01	6.61	6.61	6.48	6.55	1217500
2004-12-02	6.47	6.50	6.36	6.39	2223000
2004-12-03	6.39	6.43	6.38	6.41	1243500
2004-12-06	6.38	6.38	6.26	6.34	923500
2004-12-07	6.31	6.33	6.26	6.29	551000
2004-12-08	6.21	6.24	6.16	6.24	815500
2004-12-09	6.18	6.24	6.07	6.21	998500
2004-12-10	6.19	6.19	6.04	6.04	1154000
2004-12-13	6.00	6.14	5.95	6.12	1221500
2004-12-14	6.21	6.42	6.21	6.37	2108000
2004-12-15	6.38	6.48	6.36	6.48	1522500
2004-12-16	6.47	6.47	6.32	6.38	931500
2004-12-17	6.37	6.37	6.20	6.32	904000
2004-12-20	6.41	6.45	6.37	6.40	2660000
2004-12-21	6.45	6.76	6.45	6.70	2032500
2004-12-22	6.64	6.64	6.58	6.61	1653500
2004-12-23	6.63	6.64	6.59	6.63	889000
2004-12-27	6.61	6.64	6.60	6.63	636000
2004-12-28	6.63	6.79	6.62	6.79	676000
2004-12-29	6.68	6.84	6.64	6.83	2277000
2004-12-30	6.81	6.89	6.77	6.86	768000
2004-12-31	6.88	6.90	6.86	6.88	541000
2005-01-03	6.90	6.96	6.88	6.94	1252000
2005-01-04	6.83	6.84	6.67	6.71	2075500
2005-01-05	6.64	6.67	6.54	6.54	2212500
2005-01-06	6.50	6.55	6.44	6.48	2690500
2005-01-07	6.48	6.50	6.30	6.36	2598500
2005-01-10	6.39	6.52	6.37	6.49	1727000
2005-01-11	6.50	6.55	6.47	6.48	677500
2005-01-12	6.50	6.56	6.46	6.52	895000
2005-01-13	6.53	6.56	6.46	6.50	1755000
2005-01-14	6.45	6.61	6.44	6.61	1489000
2005-01-18	6.56	6.70	6.48	6.68	5056000
2005-01-19	6.67	6.68	6.56	6.60	2023500
2005-01-20	6.55	6.58	6.50	6.56	1711500
2005-01-21	6.56	6.62	6.56	6.61	979500
2005-01-24	6.58	6.61	6.56	6.60	1975000
2005-01-25	6.56	6.71	6.53	6.71	1799000
2005-01-26	6.81	6.82	6.63	6.64	3856500
2005-01-27	6.62	6.63	6.51	6.61	2858000
2005-01-28	6.61	6.65	6.59	6.63	1504500
2005-01-31	6.66	6.78	6.63	6.74	1034000
2005-02-01	6.73	6.79	6.72	6.77	966000
2005-02-02	6.75	6.81	6.75	6.78	959500
2005-02-03	6.75	6.75	6.71	6.72	731500
2005-02-04	6.69	6.80	6.64	6.80	1973500
2005-02-07	6.76	6.77	6.68	6.68	543000
2005-02-08	6.69	6.77	6.65	6.74	710000
2005-02-09	6.73	6.74	6.70	6.72	500000
2005-02-10	6.71	6.80	6.70	6.80	551000
2005-02-11	6.77	6.92	6.76	6.90	799500
2005-02-14	6.91	6.91	6.80	6.87	470500
2005-02-15	6.86	6.86	6.73	6.81	1016000
2005-02-16	6.71	6.75	6.66	6.71	1228500
2005-02-17	6.68	6.80	6.68	6.74	836000
2005-02-18	6.74	6.85	6.72	6.83	1589000
2005-02-22	6.80	6.82	6.72	6.74	703500
2005-02-23	6.72	6.83	6.72	6.78	809000
2005-02-24	6.75	6.90	6.74	6.89	982500
2005-02-25	6.88	7.08	6.85	7.06	959000
2005-02-28	7.05	7.16	7.04	7.09	1086500
2005-03-01	7.08	7.18	7.07	7.16	1399500
2005-03-02	7.17	7.17	7.07	7.12	597000
2005-03-03	7.12	7.25	7.12	7.23	1026500
2005-03-04	7.28	7.57	7.26	7.45	1815000
2005-03-07	7.43	7.54	7.43	7.50	756000
2005-03-08	7.53	7.61	7.51	7.55	811500
2005-03-09	7.54	7.56	7.45	7.45	1165000
2005-03-10	7.46	7.47	7.36	7.37	747000
2005-03-11	7.33	7.42	7.29	7.31	1241500
2005-03-14	7.29	7.30	7.18	7.26	993000
2005-03-15	7.27	7.31	7.19	7.21	737000
2005-03-16	7.22	7.23	7.09	7.16	857500
2005-03-17	7.15	7.34	7.15	7.29	1185000
2005-03-18	7.27	7.33	7.20	7.26	706000
2005-03-21	7.23	7.27	7.11	7.12	1294500
2005-03-22	7.21	7.32	7.17	7.20	1556500
2005-03-23	7.16	7.18	7.06	7.06	998000
2005-03-24	7.08	7.17	7.06	7.08	887500
2005-03-28	7.11	7.11	6.98	7.01	555500
2005-03-29	7.00	7.11	6.87	6.91	982000
2005-03-30	6.90	7.03	6.90	6.98	692500
2005-03-31	7.02	7.26	7.02	7.19	1642500
2005-04-01	7.21	7.26	7.11	7.17	1016500
2005-04-04	7.18	7.18	7.06	7.16	1530000
2005-04-05	7.52	7.60	7.26	7.34	9270000
2005-04-06	7.38	7.41	7.26	7.30	2367500
2005-04-07	7.30	7.34	7.24	7.32	2606000
2005-04-08	7.30	7.31	7.11	7.14	1538500
2005-04-11	7.20	7.23	7.16	7.21	1459000
2005-04-12	7.22	7.26	7.10	7.24	836000
2005-04-13	7.24	7.32	7.18	7.20	2559500
2005-04-14	7.20	7.20	6.80	6.92	3224000
2005-04-15	6.90	6.97	6.79	6.82	2230500
2005-04-18	6.80	6.97	6.75	6.89	1378500
2005-04-19	6.97	7.24	6.97	7.18	2718000
2005-04-20	7.20	7.25	7.10	7.15	1983500
2005-04-21	7.25	7.29	7.21	7.28	1910000
2005-04-22	7.25	7.28	7.15	7.18	1163000
2005-04-25	7.19	7.21	7.13	7.16	1381500
2005-04-26	7.16	7.22	7.12	7.14	951000
2005-04-27	7.12	7.13	6.95	7.04	1323000
2005-04-28	7.10	7.14	6.80	6.83	3417000
2005-04-29	6.92	7.01	6.91	6.98	1444500
2005-05-02	7.00	7.23	7.00	7.16	2047000
2005-05-03	7.15	7.19	7.10	7.14	1356000
2005-05-04	7.17	7.25	7.16	7.25	1379500
2005-05-05	7.26	7.31	7.18	7.20	1075000
2005-05-06	7.20	7.27	7.17	7.24	1031500
2005-05-09	7.26	7.26	7.21	7.24	649500
2005-05-10	7.22	7.22	7.14	7.19	994000
2005-05-11	7.19	7.20	7.10	7.20	1032000
2005-05-12	7.19	7.25	7.01	7.03	1243000
2005-05-13	7.00	7.05	6.85	6.86	1942500
2005-05-16	6.86	6.97	6.86	6.97	682000
2005-05-17	6.97	7.02	6.94	7.00	917000
2005-05-18	7.04	7.35	7.04	7.26	1318500
2005-05-19	7.27	7.32	7.23	7.27	1602500
2005-05-20	7.24	7.28	7.21	7.23	672000
2005-05-23	7.28	7.30	7.18	7.24	471500
2005-05-24	7.23	7.30	7.21	7.28	865000
2005-05-25	7.26	7.30	7.21	7.27	617000
2005-05-26	7.26	7.39	7.24	7.34	622000
2005-05-27	7.35	7.43	7.34	7.41	458500
2005-05-31	7.40	7.47	7.38	7.39	1115000
2005-06-01	7.40	7.43	7.33	7.36	1298000
2005-06-02	7.35	7.44	7.30	7.41	573500
2005-06-03	7.41	7.42	7.32	7.35	717000
2005-06-06	7.36	7.41	7.32	7.32	1863000
2005-06-07	7.30	7.31	7.15	7.16	2043000
2005-06-08	7.16	7.20	7.05	7.06	677000
2005-06-09	7.02	7.02	6.87	6.89	1962500
2005-06-10	6.96	7.04	6.95	6.95	1301500
2005-06-13	6.95	7.10	6.95	7.02	1405000
2005-06-14	7.06	7.11	7.04	7.06	1712000
2005-06-15	7.12	7.15	7.03	7.10	1029000
2005-06-16	7.12	7.39	7.10	7.36	1580500
2005-06-17	7.40	7.45	7.39	7.43	1024000
2005-06-20	7.40	7.40	7.24	7.30	863000
2005-06-21	7.29	7.33	7.13	7.13	1459000
2005-06-22	7.12	7.18	7.08	7.12	829500
2005-06-23	7.04	7.05	6.92	6.95	1950000
2005-06-24	6.93	6.93	6.73	6.79	1996500
2005-06-27	6.78	6.84	6.72	6.82	1208000
2005-06-28	6.86	7.05	6.85	7.04	1486500
2005-06-29	7.00	7.06	6.91	7.05	1071000
2005-06-30	7.04	7.09	6.89	6.90	1241000
2005-07-01	6.90	6.97	6.85	6.92	618500
2005-07-05	6.80	6.82	6.74	6.79	2228000
2005-07-06	6.82	6.95	6.80	6.88	965500
2005-07-07	6.84	6.89	6.79	6.84	799500
2005-07-08	6.88	6.98	6.87	6.97	960500
2005-07-11	7.01	7.15	7.01	7.10	916500
2005-07-12	7.18	7.18	7.05	7.10	900000
2005-07-13	7.10	7.11	6.92	6.92	876500
2005-07-14	7.11	7.11	7.03	7.03	1239500
2005-07-15	6.99	7.04	6.96	6.98	1300000
2005-07-18	7.00	7.03	6.93	6.94	1906000
2005-07-19	6.95	7.01	6.90	7.01	1743000
2005-07-20	6.99	7.31	6.98	7.26	3010500
2005-07-21	7.30	7.32	7.22	7.25	1493500
2005-07-22	7.26	7.35	7.24	7.27	789500
2005-07-25	7.34	7.34	7.23	7.28	2049500
2005-07-26	7.32	7.34	7.17	7.24	2662500
2005-07-27	7.24	7.31	7.15	7.31	2803000
2005-07-28	7.33	7.64	7.30	7.62	2854500
2005-07-29	7.62	7.85	7.62	7.77	2643000
2005-08-01	7.77	7.86	7.74	7.85	684500
2005-08-02	7.85	7.92	7.77	7.80	1009500
2005-08-03	7.78	7.85	7.72	7.78	818000
2005-08-04	7.76	7.79	7.71	7.71	954500
2005-08-05	7.60	7.63	7.47	7.57	1172500
2005-08-08	7.61	7.73	7.54	7.60	1534000
2005-08-09	7.63	7.67	7.58	7.67	1032500
2005-08-10	7.71	7.76	7.67	7.76	671500
2005-08-11	7.77	7.78	7.65	7.68	745500
2005-08-12	7.67	7.87	7.65	7.84	1835000
2005-08-15	7.81	7.92	7.77	7.90	1199500
2005-08-16	7.89	7.98	7.79	7.83	968500
2005-08-17	7.77	7.79	7.71	7.72	784000
2005-08-18	7.71	7.71	7.53	7.57	943500
2005-08-19	7.57	7.72	7.57	7.71	379500
2005-08-22	7.71	7.86	7.71	7.85	733000
2005-08-23	7.84	7.84	7.70	7.72	919500
2005-08-24	7.71	7.82	7.66	7.75	974500
2005-08-25	7.79	7.82	7.76	7.79	1517500
2005-08-26	7.79	7.79	7.67	7.67	1143500
2005-08-29	7.67	7.69	7.58	7.69	729500
2005-08-30	7.60	7.67	7.59	7.64	756500
2005-08-31	7.62	7.65	7.56	7.57	1072500
2005-09-01	7.55	7.62	7.51	7.54	1742000
2005-09-02	7.49	7.65	7.48	7.58	1069000
2005-09-06	7.61	7.65	7.59	7.63	989500
2005-09-07	7.64	7.64	7.54	7.60	870500
2005-09-08	7.59	7.64	7.58	7.61	669500
2005-09-09	7.63	7.80	7.60	7.79	1681500
2005-09-12	7.75	7.84	7.74	7.82	1042000
2005-09-13	7.84	7.86	7.72	7.75	735000
2005-09-14	7.76	7.86	7.74	7.76	1021500
2005-09-15	7.75	7.76	7.62	7.76	769000
2005-09-16	7.80	7.97	7.78	7.97	1198000
2005-09-19	7.99	8.00	7.91	7.94	1005000
2005-09-20	7.99	8.36	7.99	8.32	2750500
2005-09-21	8.32	8.47	8.31	8.43	1488500
2005-09-22	8.46	8.47	8.17	8.17	2718500
2005-09-23	8.11	8.43	8.08	8.41	2570500
2005-09-26	8.38	8.45	8.32	8.38	1385500
2005-09-27	8.40	8.49	8.32	8.32	779500
2005-09-28	8.31	8.39	8.28	8.31	1159000
2005-09-29	8.25	8.46	8.25	8.43	1126500
2005-09-30	8.42	8.68	8.39	8.59	1224000
2005-10-03	8.59	8.66	8.50	8.52	1177500
2005-10-04	8.54	8.72	8.49	8.69	1309500
2005-10-05	8.59	8.61	8.46	8.48	2228000
2005-10-06	8.42	8.71	8.32	8.57	1946000
2005-10-07	8.62	8.67	8.57	8.63	2142000
2005-10-10	8.70	8.70	8.55	8.55	485000
2005-10-11	8.55	8.75	8.55	8.69	2239000
2005-10-12	8.73	8.77	8.59	8.64	2068000
2005-10-13	8.53	8.57	8.20	8.37	2724500
2005-10-14	8.26	8.40	8.22	8.38	1296000
2005-10-17	8.29	8.39	8.26	8.32	868500
2005-10-18	8.18	8.28	8.14	8.15	1135000
2005-10-19	8.16	8.28	8.13	8.18	1188500
2005-10-20	8.19	8.35	8.15	8.19	2208500
2005-10-21	8.13	8.25	8.10	8.12	899000
2005-10-24	8.12	8.39	8.12	8.39	1804000
2005-10-25	8.23	8.38	8.10	8.13	2577000
2005-10-26	8.17	8.23	8.07	8.09	2358000
2005-10-27	8.15	8.22	7.96	8.01	1330000
2005-10-28	8.01	8.11	7.96	7.97	1415500
2005-10-31	8.05	8.30	8.05	8.25	1033500
2005-11-01	8.25	8.26	8.04	8.04	2312500
2005-11-02	7.99	8.12	7.91	8.07	4335000
2005-11-03	8.10	8.16	8.00	8.09	2140500
2005-11-04	8.09	8.15	8.00	8.07	1018500
2005-11-07	8.07	8.35	8.05	8.31	1742500
2005-11-08	8.27	8.34	8.20	8.26	1504500
2005-11-09	8.23	8.32	8.21	8.26	781000
2005-11-10	8.27	8.31	8.21	8.24	1606000
2005-11-11	8.20	8.27	8.12	8.25	988000
2005-11-14	8.25	8.25	8.17	8.23	891500
2005-11-15	8.21	8.30	8.17	8.25	1299000
2005-11-16	8.22	8.27	8.07	8.22	3143000
2005-11-17	8.17	8.23	8.03	8.19	4557000
2005-11-18	8.10	8.33	8.10	8.33	2567500
2005-11-21	8.29	8.29	8.20	8.26	1667500
2005-11-22	8.22	8.29	8.15	8.28	1344500
2005-11-23	8.30	8.35	8.24	8.25	725000
2005-11-25	8.38	8.46	8.38	8.42	773000
2005-11-28	8.46	8.54	8.44	8.46	1692500
2005-11-29	8.46	8.53	8.46	8.52	1497500
2005-11-30	8.54	8.63	8.51	8.63	3316000
2005-12-01	8.76	8.91	8.63	8.90	3920000
2005-12-02	8.92	9.07	8.82	8.90	3291500
2005-12-05	8.92	8.92	8.79	8.85	2144000
2005-12-06	8.89	9.06	8.85	8.98	2960000
2005-12-07	8.99	8.99	8.84	8.90	2061500
2005-12-08	8.70	8.75	8.53	8.55	4250000
2005-12-09	8.54	8.56	8.35	8.42	3160500
2005-12-12	8.43	8.48	8.15	8.27	6372000
2005-12-13	8.33	8.56	8.31	8.47	4217500
2005-12-14	8.53	8.56	8.44	8.52	1238500
2005-12-15	8.45	8.48	8.31	8.36	2267500
2005-12-16	8.43	8.45	8.40	8.41	962000
2005-12-19	8.41	8.41	8.29	8.31	793500
2005-12-20	8.33	8.33	8.17	8.19	1287500
2005-12-21	8.22	8.38	8.22	8.33	1274000
2005-12-22	8.35	8.35	8.28	8.30	1256500
2005-12-23	8.33	8.41	8.33	8.41	821500
2005-12-27	8.41	8.55	8.39	8.43	673000
2005-12-28	8.45	8.48	8.41	8.45	1312000
2005-12-29	8.45	8.53	8.43	8.45	879000
2005-12-30	8.45	8.45	8.35	8.39	488500
2006-01-03	8.20	8.26	8.03	8.06	7217500
2006-01-04	8.11	8.23	8.04	8.11	1325000
2006-01-05	8.06	8.07	8.00	8.04	2413000
2006-01-06	8.03	8.05	7.93	7.97	2212000
2006-01-09	7.93	7.98	7.90	7.93	1527500
2006-01-10	7.94	7.96	7.82	7.91	1745500
2006-01-11	7.91	8.23	7.91	8.20	3055500
2006-01-12	8.16	8.19	8.04	8.09	1438500
2006-01-13	8.16	8.25	8.12	8.17	1471000
2006-01-17	8.18	8.58	8.17	8.51	3890000
2006-01-18	8.40	8.43	8.27	8.29	3060500
2006-01-19	8.39	8.70	8.38	8.69	2022500
2006-01-20	8.67	8.81	8.67	8.79	2809000
2006-01-23	8.80	8.96	8.79	8.94	1975000
2006-01-24	8.90	9.06	8.86	9.01	1735500
2006-01-25	9.20	9.22	9.10	9.13	1599500
2006-01-26	9.13	9.44	9.10	9.39	2058500
2006-01-27	9.41	9.54	9.40	9.54	2076000
2006-01-30	9.54	9.64	9.41	9.63	2276500
2006-01-31	9.74	9.82	9.53	9.65	3582500
2006-02-01	9.57	9.69	9.45	9.47	2363500
2006-02-02	9.40	9.59	9.38	9.52	2432000
2006-02-03	9.43	9.52	9.39	9.51	1673000
2006-02-06	9.48	9.60	9.46	9.60	1106000
2006-02-07	9.53	9.65	9.50	9.58	2056000
2006-02-08	9.60	9.75	9.52	9.72	1255000
2006-02-09	9.79	9.80	9.66	9.70	938000
2006-02-10	9.68	9.70	9.47	9.65	1738000
2006-02-13	9.55	9.61	9.38	9.44	1694000
2006-02-14	9.48	9.71	9.34	9.62	1864000
2006-02-15	9.60	9.72	9.56	9.68	1375500
2006-02-16	9.65	9.75	9.62	9.71	1489000
2006-02-17	9.76	9.80	9.65	9.80	806500
2006-02-21	10.02	10.27	10.02	10.21	2996500
2006-02-22	10.46	10.58	10.42	10.50	2175000
2006-02-23	10.48	10.48	10.29	10.31	2318000
2006-02-24	10.21	10.28	10.14	10.17	1760500
2006-02-27	10.18	10.42	10.16	10.37	1711000
2006-02-28	10.36	10.38	10.21	10.24	1609000
2006-03-01	10.24	10.49	10.23	10.47	1474500
2006-03-02	10.46	10.60	10.42	10.55	1156000
2006-03-03	10.56	10.56	10.45	10.49	925000
2006-03-06	10.43	10.45	10.29	10.42	1301000
2006-03-07	10.26	10.36	10.14	10.26	1657000
2006-03-08	10.24	10.24	9.96	10.05	4119000
2006-03-09	10.08	10.15	9.96	9.98	1066500
2006-03-10	9.91	10.08	9.82	9.96	1402500
2006-03-13	9.94	9.98	9.91	9.94	1318500
2006-03-14	9.95	10.03	9.87	9.96	795500
2006-03-15	10.08	10.31	10.05	10.17	3130500
2006-03-16	10.19	10.28	10.19	10.24	1304000
2006-03-17	10.26	10.28	10.14	10.17	1238500
2006-03-20	10.09	10.12	9.93	10.09	1728000
2006-03-21	10.02	10.09	9.85	9.92	1369000
2006-03-22	9.91	9.93	9.76	9.78	2386000
2006-03-23	9.78	9.80	9.63	9.79	1898000
2006-03-24	9.79	9.87	9.70	9.82	705000
2006-03-27	9.82	9.98	9.75	9.81	770500
2006-03-28	9.82	9.82	9.58	9.69	1847000
2006-03-29	9.60	9.62	9.53	9.58	2831500
2006-03-30	9.70	9.92	9.69	9.84	4169500
2006-03-31	9.84	10.03	9.82	9.99	1883500
2006-04-03	10.00	10.35	10.00	10.15	2361500
2006-04-04	10.20	10.25	10.11	10.24	1815500
2006-04-05	10.22	10.43	10.22	10.42	2943500
2006-04-06	10.42	10.53	10.39	10.51	2004000
2006-04-07	10.51	10.56	10.36	10.39	1437500
2006-04-10	10.42	10.49	10.39	10.49	1392500
2006-04-11	10.50	10.58	10.47	10.48	1448000
2006-04-12	10.44	10.63	10.41	10.60	1111000
2006-04-13	10.60	10.74	10.59	10.72	1422500
2006-04-17	10.78	10.93	10.74	10.77	1636000
2006-04-18	10.88	11.23	10.88	11.22	1636500
2006-04-19	11.32	11.43	11.07	11.16	2978000
2006-04-20	11.21	11.21	11.01	11.04	1197500
2006-04-21	11.14	11.18	10.92	10.97	2049500
2006-04-24	11.00	11.15	10.91	11.02	1899000
2006-04-25	11.08	11.19	10.72	10.83	3725500
2006-04-26	10.89	11.04	10.83	11.02	2230500
2006-04-27	10.76	10.96	10.62	10.66	2414000
2006-04-28	10.71	10.81	10.58	10.63	1775500
2006-05-01	10.76	10.80	10.59	10.73	1998500
2006-05-02	10.76	10.98	10.75	10.97	1881500
2006-05-03	10.97	11.11	10.91	10.99	1200500
2006-05-04	10.97	11.11	10.88	10.90	1278500
2006-05-05	10.95	11.15	10.95	11.08	929000
2006-05-08	11.13	11.25	11.06	11.23	1282500
2006-05-09	11.34	11.40	11.20	11.25	1609500
2006-05-10	11.20	11.48	11.18	11.44	2256000
2006-05-11	11.40	11.55	11.28	11.29	1968000
2006-05-12	11.20	11.21	10.90	10.97	2378500
2006-05-15	10.82	10.86	10.48	10.60	3457000
2006-05-16	10.65	10.77	10.57	10.62	1202500
2006-05-17	10.52	10.64	10.26	10.34	1927000
2006-05-18	10.38	10.38	10.11	10.11	2563000
2006-05-19	10.12	10.34	10.02	10.20	2173000
2006-05-22	10.12	10.24	9.80	10.18	2626500
2006-05-23	10.20	10.32	10.11	10.11	1066500
2006-05-24	10.02	10.17	9.81	10.04	1497500
2006-05-25	10.18	10.48	10.18	10.39	2034000
2006-05-26	10.40	10.55	10.39	10.48	1306500
2006-05-30	10.48	10.48	10.35	10.45	1559000
2006-05-31	10.40	10.60	10.36	10.46	1680000
2006-06-01	10.25	10.47	10.17	10.42	1238500
2006-06-02	10.48	10.52	10.34	10.49	1442000
2006-06-05	10.44	10.44	10.10	10.14	1701000
2006-06-06	10.00	10.03	9.82	10.00	2876500
2006-06-07	9.97	10.07	9.81	9.85	1425500
2006-06-08	9.73	9.82	9.42	9.80	3780000
2006-06-09	9.98	10.14	9.91	10.02	3113500
2006-06-12	10.14	10.17	10.03	10.07	2599500
2006-06-13	9.90	9.98	9.45	9.50	3723000
2006-06-14	9.50	9.67	9.45	9.55	1639000
2006-06-15	9.68	10.00	9.67	9.79	2054000
2006-06-16	9.79	9.94	9.71	9.89	1826500
2006-06-19	9.87	9.92	9.64	9.75	1174000
2006-06-20	9.75	9.81	9.58	9.63	1468500
2006-06-21	9.69	10.02	9.69	9.99	1822000
2006-06-22	9.98	10.01	9.74	9.81	1993500
2006-06-23	9.77	9.88	9.67	9.77	1116500
2006-06-26	9.74	9.79	9.64	9.68	867500
2006-06-27	9.76	9.82	9.71	9.76	1701000
2006-06-28	9.70	9.81	9.60	9.80	922500
2006-06-29	9.80	10.08	9.72	10.08	3353500
2006-06-30	10.14	10.27	10.12	10.23	2067500
2006-07-03	10.24	10.43	10.21	10.42	654000
2006-07-05	10.34	10.34	10.11	10.13	1269500
2006-07-06	10.12	10.14	9.84	9.89	948000
2006-07-07	9.88	9.90	9.74	9.78	1725000
2006-07-10	9.78	9.80	9.69	9.72	1345500
2006-07-11	9.69	9.98	9.67	9.96	1657000
2006-07-12	9.89	10.00	9.71	9.76	2003000
2006-07-13	9.76	9.76	9.54	9.57	1404000
2006-07-14	9.62	9.65	9.28	9.41	1968000
2006-07-17	9.28	9.50	9.24	9.36	1353500
2006-07-18	9.37	9.42	9.22	9.36	1374500
2006-07-19	9.28	9.78	9.28	9.77	1716500
2006-07-20	9.78	9.86	9.45	9.45	3067000
2006-07-21	9.45	9.46	8.97	9.06	3420000
2006-07-24	9.06	9.46	9.06	9.46	4623500
2006-07-25	9.30	9.73	9.19	9.72	4982000
2006-07-26	9.72	9.72	9.46	9.50	5031500
2006-07-27	9.56	9.71	9.50	9.55	2704500
2006-07-28	9.60	9.73	9.56	9.69	1651500
2006-07-31	9.78	9.78	9.57	9.57	1126000
2006-08-01	9.57	9.57	9.33	9.40	2805000
2006-08-02	9.52	9.60	9.43	9.55	1976000
2006-08-03	9.55	9.80	9.51	9.79	1991500
2006-08-04	9.72	9.82	9.42	9.56	2143500
2006-08-07	9.54	9.64	9.38	9.45	1392500
2006-08-08	9.61	9.80	9.58	9.71	2503000
2006-08-09	9.81	9.81	9.50	9.52	2255000
2006-08-10	9.49	9.49	9.24	9.39	2786000
2006-08-11	9.41	9.48	9.34	9.40	1434500
2006-08-14	9.54	9.54	9.37	9.40	1546500
2006-08-15	9.48	9.61	9.46	9.59	1555000
2006-08-16	9.65	9.84	9.58	9.83	2215500
2006-08-17	9.81	9.88	9.67	9.68	1443000
2006-08-18	9.71	9.82	9.58	9.78	1889000
2006-08-21	9.80	9.82	9.64	9.69	1330500
2006-08-22	9.68	9.75	9.65	9.73	729500
2006-08-23	9.77	9.85	9.72	9.75	1080500
2006-08-24	9.76	9.76	9.59	9.64	898000
2006-08-25	9.64	9.78	9.49	9.72	1034500
2006-08-28	9.72	9.86	9.72	9.79	1062000
2006-08-29	9.75	9.76	9.60	9.74	1166500
2006-08-30	9.72	9.77	9.62	9.66	558000
2006-08-31	9.66	9.87	9.66	9.82	1121000
2006-09-01	9.90	9.92	9.75	9.81	1043000
2006-09-05	9.64	9.79	9.64	9.72	1370500
2006-09-06	9.70	9.77	9.66	9.71	1081500
2006-09-07	9.60	9.68	9.56	9.63	976000
2006-09-08	9.52	9.63	9.49	9.54	960000
2006-09-11	9.45	9.45	9.27	9.36	1484500
2006-09-12	9.38	9.55	9.38	9.53	1814000
2006-09-13	9.53	9.63	9.45	9.60	2867000
2006-09-14	9.66	9.67	9.56	9.62	1120000
2006-09-15	9.63	9.65	9.49	9.59	958500
2006-09-18	9.57	9.64	9.51	9.63	1250000
2006-09-19	9.61	9.61	9.51	9.55	2131000
2006-09-20	9.58	9.74	9.52	9.53	1237000
2006-09-21	9.60	9.66	9.56	9.57	2038500
2006-09-22	9.60	9.62	9.45	9.46	1043500
2006-09-25	9.45	9.50	9.33	9.46	1360500
2006-09-26	9.46	9.73	9.44	9.70	1189000
2006-09-27	9.71	9.86	9.71	9.80	1375000
2006-09-28	9.89	9.96	9.89	9.94	1622000
2006-09-29	9.96	9.98	9.85	9.95	1533500
2006-10-02	9.94	9.94	9.85	9.91	1819500
2006-10-03	9.87	9.93	9.81	9.85	1586500
2006-10-04	9.80	10.12	9.75	10.09	2098500
2006-10-05	10.05	10.33	10.01	10.30	2811000
2006-10-06	10.27	10.33	10.07	10.11	2382500
2006-10-09	10.11	10.26	10.08	10.09	1538500
2006-10-10	10.08	10.11	9.98	10.05	1793000
2006-10-11	9.99	10.11	9.90	9.99	1512500
2006-10-12	10.05	10.27	9.99	10.26	2119500
2006-10-13	10.26	10.37	10.24	10.28	2082500
2006-10-16	10.27	10.54	10.25	10.51	1389000
2006-10-17	10.47	10.49	10.25	10.38	1786000
2006-10-18	10.44	10.73	10.44	10.72	3174000
2006-10-19	10.72	10.84	10.64	10.75	1773000
2006-10-20	10.88	10.92	10.81	10.89	2247000
2006-10-23	10.89	11.09	10.76	10.80	2279000
2006-10-24	10.86	11.26	10.77	11.15	3994000
2006-10-25	11.11	11.33	11.09	11.20	3429000
2006-10-26	11.17	11.40	11.10	11.32	2748500
2006-10-27	11.31	11.46	11.27	11.36	1944500
2006-10-30	11.17	11.33	11.11	11.29	1646000
2006-10-31	11.29	11.40	11.26	11.30	1310500
2006-11-01	11.06	11.24	10.78	11.08	2017000
2006-11-02	11.04	11.35	11.01	11.32	1406000
2006-11-03	11.26	11.40	11.14	11.25	1231000
2006-11-06	11.25	11.40	11.19	11.36	1425500
2006-11-07	11.37	11.44	11.32	11.41	1146000
2006-11-08	11.34	11.42	11.32	11.41	1403000
2006-11-09	11.36	11.42	11.24	11.24	1119000
2006-11-10	11.24	11.26	11.15	11.21	919500
2006-11-13	11.13	11.29	11.12	11.28	744000
2006-11-14	11.27	11.28	10.99	11.09	1200000
2006-11-15	11.07	11.19	10.96	11.03	1427000
2006-11-16	11.06	11.24	10.94	11.22	2487000
2006-11-17	11.18	11.22	11.08	11.10	772500
2006-11-20	10.95	11.16	10.95	11.15	1107000
2006-11-21	11.08	11.34	11.05	11.30	1312000
2006-11-22	11.22	11.28	11.21	11.24	1099500
2006-11-24	11.37	11.41	11.31	11.32	607000
2006-11-27	11.40	11.46	11.27	11.30	1202500
2006-11-28	11.30	11.30	11.12	11.15	2503000
2006-11-29	11.14	11.18	11.07	11.17	1736000
2006-11-30	11.13	11.22	11.10	11.15	1059500
2006-12-01	11.18	11.18	10.91	11.00	1597500
2006-12-04	11.02	11.13	11.01	11.06	1425500
2006-12-05	11.09	11.30	11.07	11.26	1787000
2006-12-06	11.23	11.23	11.07	11.14	1203500
2006-12-07	11.14	11.16	11.06	11.12	729500
2006-12-08	11.10	11.16	11.06	11.09	876000
2006-12-11	11.10	11.17	11.01	11.11	612500
2006-12-12	11.00	11.04	10.93	11.00	794500
2006-12-13	11.01	11.06	10.87	10.90	1228000
2006-12-14	10.90	11.04	10.88	10.99	1039000
2006-12-15	10.98	11.01	10.89	10.91	950000
2006-12-18	10.91	10.94	10.73	10.80	1098000
2006-12-19	10.70	10.72	10.59	10.72	1316500
2006-12-20	10.78	10.84	10.68	10.71	1669000
2006-12-21	10.71	10.72	10.55	10.60	1132500
2006-12-22	10.60	10.61	10.47	10.51	773000
2006-12-26	10.51	10.58	10.50	10.56	362500
2006-12-27	10.42	10.64	10.42	10.63	659000
2006-12-28	10.66	10.70	10.64	10.65	751500
2006-12-29	10.62	10.65	10.55	10.55	522500
2007-01-03	10.69	10.74	10.48	10.55	1036000
2007-01-04	10.48	10.50	10.31	10.32	1193500
2007-01-05	10.33	10.35	10.28	10.31	900000
2007-01-08	10.25	10.43	10.24	10.39	1381000
2007-01-09	10.29	10.48	10.29	10.45	2096500
2007-01-10	10.44	10.48	10.38	10.41	1030500
2007-01-11	10.40	10.56	10.40	10.52	1071000
2007-01-12	10.66	10.91	10.66	10.87	1672000
2007-01-16	10.87	11.01	10.86	10.99	1290000
2007-01-17	10.98	11.02	10.80	10.87	1123000
2007-01-18	10.86	10.97	10.77	10.79	1397500
2007-01-19	10.81	10.94	10.79	10.84	1050500
2007-01-22	10.81	10.85	10.60	10.69	1531000
2007-01-23	10.65	10.97	10.58	10.90	2607000
2007-01-24	10.88	11.00	10.82	10.87	1511000
2007-01-25	10.92	10.98	10.85	10.92	1423000
2007-01-26	10.91	10.93	10.76	10.85	1195500
2007-01-29	10.85	10.92	10.80	10.85	1240500
2007-01-30	10.75	10.83	10.63	10.82	2030500
2007-01-31	10.67	10.97	10.67	10.95	2006000
2007-02-01	10.97	11.26	10.97	11.19	2061500
2007-02-02	11.11	11.17	10.98	11.02	2143000
2007-02-05	11.01	11.09	10.96	11.03	923000
2007-02-06	10.98	11.01	10.87	10.89	1802000
2007-02-07	10.93	10.98	10.81	10.85	1156500
2007-02-08	10.80	10.83	10.75	10.80	1262500
2007-02-09	10.80	10.87	10.72	10.76	1698500
2007-02-12	10.73	10.77	10.65	10.75	1210500
2007-02-13	10.78	11.03	10.78	11.02	1101030
2007-02-14	11.07	11.14	11.02	11.10	2132130
2007-02-15	11.15	11.23	11.14	11.20	1740000
2007-02-16	11.16	11.18	11.00	11.12	1218000
2007-02-20	11.04	11.09	10.99	11.04	1133000
2007-02-21	11.04	11.20	10.98	11.17	1726000
2007-02-22	11.20	11.23	11.08	11.15	925500
2007-02-23	11.20	11.20	11.08	11.15	1528500
2007-02-26	11.15	11.15	10.91	10.94	1584000
2007-02-27	10.84	10.86	10.55	10.61	2141000
2007-02-28	10.61	10.71	10.45	10.68	2524000
2007-03-01	10.57	10.71	10.56	10.70	2392375
2007-03-02	10.60	10.77	10.60	10.75	3570000
2007-03-05	10.62	10.68	10.55	10.65	2823000
2007-03-06	10.72	10.75	10.61	10.66	1529500
2007-03-07	10.65	10.73	10.62	10.70	1362500
2007-03-08	10.74	10.81	10.72	10.79	1269500
2007-03-09	10.83	10.89	10.80	10.84	1545500
2007-03-12	10.84	10.86	10.81	10.85	1181500
2007-03-13	10.84	10.85	10.70	10.73	2141500
2007-03-14	10.71	10.81	10.70	10.80	2460000
2007-03-15	10.78	10.90	10.78	10.86	987500
2007-03-16	10.85	10.94	10.78	10.92	3085500
2007-03-19	10.93	10.98	10.90	10.95	1529000
2007-03-20	10.97	11.05	10.97	11.01	868000
2007-03-21	11.02	11.19	11.02	11.15	1073500
2007-03-22	11.14	11.18	11.01	11.03	1624000
2007-03-23	11.06	11.25	11.04	11.22	1848000
2007-03-26	11.23	11.26	11.13	11.26	2220000
2007-03-27	11.27	11.32	11.24	11.27	2941500
2007-03-28	11.15	11.21	11.13	11.13	1857000
2007-03-29	11.18	11.21	11.11	11.17	1568500
2007-03-30	11.18	11.32	11.16	11.29	1748500
2007-04-02	11.21	11.30	11.21	11.29	1088000
2007-04-03	11.29	11.32	11.26	11.28	1014000
2007-04-04	11.26	11.29	11.14	11.15	1376500
2007-04-05	11.13	11.17	11.07	11.15	2112000
2007-04-09	11.29	11.50	11.16	11.48	2947000
2007-04-10	11.56	11.76	11.55	11.68	1719000
2007-04-11	11.76	11.81	11.69	11.75	2109000
2007-04-12	11.71	12.10	11.66	12.02	3956500
2007-04-13	12.04	12.07	11.82	11.91	1536500
2007-04-16	12.03	12.17	12.01	12.17	1054500
2007-04-17	12.20	12.20	11.99	12.02	1158000
2007-04-18	11.96	12.26	11.96	12.24	1989500
2007-04-19	12.08	12.28	12.05	12.23	1945500
2007-04-20	12.34	12.54	12.32	12.51	2243500
2007-04-23	12.45	12.69	12.44	12.51	2512500
2007-04-24	12.54	12.67	12.46	12.58	2284500
2007-04-25	12.80	13.14	12.80	12.93	3038500
2007-04-26	12.82	12.99	12.79	12.82	2927500
2007-04-27	12.82	12.97	12.70	12.92	2269000
2007-04-30	12.92	12.99	12.70	12.70	2210940
2007-05-01	12.73	12.80	12.52	12.62	1940000
2007-05-02	12.58	12.78	12.50	12.70	1763000
2007-05-03	12.79	12.98	12.78	12.91	1704500
2007-05-04	12.95	13.03	12.82	12.94	1611500
2007-05-07	12.99	13.04	12.91	13.00	1605500
2007-05-08	12.99	13.28	12.95	13.20	2121500
2007-05-09	13.06	13.24	13.06	13.18	2020000
2007-05-10	13.11	13.14	13.01	13.11	1706000
2007-05-11	13.05	13.45	13.05	13.35	1953000
2007-05-14	13.32	13.37	13.18	13.27	2357000
2007-05-15	13.25	13.55	13.24	13.47	1572000
2007-05-16	13.46	13.71	13.42	13.69	3012000
2007-05-17	13.70	14.10	13.69	14.09	3459000
2007-05-18	14.12	14.35	14.06	14.31	3763000
2007-05-21	14.29	14.35	14.17	14.21	1293500
2007-05-22	14.19	14.26	14.07	14.14	1635500
2007-05-23	14.20	14.30	14.16	14.22	1471500
2007-05-24	14.22	14.28	13.98	14.00	2338500
2007-05-25	14.10	14.36	14.10	14.33	1452000
2007-05-29	14.35	14.50	14.29	14.40	1551000
2007-05-30	14.24	14.38	14.21	14.38	1186500
2007-05-31	14.41	14.44	14.21	14.29	2957000
2007-06-01	14.35	14.79	14.31	14.68	2498500
2007-06-04	14.56	14.66	14.50	14.65	1404000
2007-06-05	14.60	14.72	14.53	14.58	1436000
2007-06-06	14.60	14.60	14.31	14.33	1412500
2007-06-07	14.25	14.31	13.62	13.76	4631000
2007-06-08	13.66	14.21	13.64	14.17	3143500
2007-06-11	14.12	14.30	14.10	14.17	1255500
2007-06-12	13.97	14.21	13.88	13.92	1654000
2007-06-13	13.80	14.08	13.67	14.06	1897000
2007-06-14	14.06	14.38	14.05	14.15	2355500
2007-06-15	14.29	14.41	14.20	14.33	1911000
2007-06-18	14.18	14.25	14.13	14.18	1547000
2007-06-19	14.21	14.30	14.08	14.20	869500
2007-06-20	14.20	14.24	13.90	13.93	2663000
2007-06-21	13.92	14.18	13.74	14.16	1591500
2007-06-22	14.11	14.17	13.91	13.95	2619500
2007-06-25	13.78	13.94	13.64	13.65	3586000
2007-06-26	13.76	13.76	13.43	13.45	2928500
2007-06-27	13.39	13.59	13.29	13.57	3397500
2007-06-28	13.68	13.84	13.58	13.72	3125000
2007-06-29	13.77	13.93	13.63	13.76	2109000
2007-07-02	13.89	14.01	13.85	13.97	722500
2007-07-03	14.06	14.20	13.98	14.09	980000
2007-07-05	14.04	14.11	13.90	14.05	1146000
2007-07-06	14.07	14.25	14.01	14.20	1647500
2007-07-09	14.21	14.30	14.14	14.16	1146000
2007-07-10	14.01	14.16	13.97	14.04	1325000
2007-07-11	13.96	14.37	13.95	14.34	1824500
2007-07-12	14.43	14.67	14.40	14.65	1538500
2007-07-13	14.64	14.80	14.57	14.75	1465500
2007-07-16	14.71	15.08	14.70	15.03	2191000
2007-07-17	14.93	15.09	14.76	14.80	2023000
2007-07-18	17.76	18.03	16.73	17.00	15198000
2007-07-19	16.86	17.05	16.33	16.95	8572000
2007-07-20	16.61	16.93	16.46	16.62	4010500
2007-07-23	16.55	16.69	16.50	16.57	2871500
2007-07-24	16.43	16.43	16.02	16.11	4584500
2007-07-25	16.14	16.34	15.43	15.76	5106500
2007-07-26	15.08	15.30	14.73	14.97	5218500
2007-07-27	14.91	15.10	14.63	15.00	5373500
2007-07-30	15.03	15.16	14.66	14.71	4235500
2007-07-31	14.86	15.01	14.71	14.79	3889500
2007-08-01	14.61	14.94	14.50	14.80	3131000
2007-08-02	15.02	15.15	14.87	15.01	2159000
2007-08-03	14.87	14.91	14.44	14.48	2662000
2007-08-06	14.54	14.55	14.19	14.43	1259500
2007-08-07	14.57	14.83	14.45	14.72	2533500
2007-08-08	14.88	14.98	14.81	14.93	2993000
2007-08-09	14.60	14.87	14.33	14.42	2727000
2007-08-10	14.16	14.42	13.95	14.32	2695500
2007-08-13	14.39	14.50	14.17	14.22	2382500
2007-08-14	14.11	14.17	13.51	13.62	2516000
2007-08-15	13.48	13.72	12.87	12.87	2856500
2007-08-16	12.78	13.11	12.52	13.04	3820000
2007-08-17	13.46	13.57	13.00	13.16	2455500
2007-08-20	12.99	13.52	12.96	13.33	2226500
2007-08-21	13.41	13.58	13.27	13.38	4711000
2007-08-22	13.50	13.77	13.47	13.66	1894000
2007-08-23	13.86	13.86	13.56	13.67	2700500
2007-08-24	13.75	13.98	13.67	13.88	2222000
2007-08-27	13.88	13.91	13.73	13.81	1790500
2007-08-28	13.71	13.74	13.40	13.40	2448500
2007-08-29	13.58	13.58	13.36	13.45	2763000
2007-08-30	13.52	13.70	13.39	13.58	2901500
2007-08-31	13.88	14.14	13.74	14.10	3233500
2007-09-04	14.10	14.15	13.98	13.99	1754000
2007-09-05	13.80	13.80	13.22	13.47	4163500
2007-09-06	13.47	13.51	13.27	13.44	1868500
2007-09-07	13.41	13.41	13.08	13.17	2300000
2007-09-10	13.24	13.25	12.99	13.08	2049500
2007-09-11	13.20	13.71	13.20	13.71	3324000
2007-09-12	13.69	13.94	13.68	13.78	2431000
2007-09-13	13.79	14.12	13.72	13.97	2026500
2007-09-14	13.88	14.01	13.55	13.57	2316500
2007-09-17	13.64	13.74	13.57	13.58	1888000
2007-09-18	13.69	14.15	13.58	14.15	3274000
2007-09-19	14.19	14.21	13.82	13.84	2522000
2007-09-20	13.92	13.96	13.78	13.83	1948500
2007-09-21	13.85	13.85	13.61	13.70	1596500
2007-09-24	13.77	13.85	13.57	13.61	2031000
2007-09-25	13.52	13.76	13.44	13.61	1440000
2007-09-26	13.70	13.86	13.62	13.78	1579500
2007-09-27	13.99	14.05	13.93	14.01	2637000
2007-09-28	14.06	14.15	13.95	14.06	2517500
2007-10-01	14.06	14.35	13.96	14.34	3253000
2007-10-02	14.28	14.42	14.08	14.36	3090175
2007-10-03	14.31	14.37	13.93	13.97	2724000
2007-10-04	13.95	14.07	13.81	14.00	2220830
2007-10-05	14.20	14.88	14.10	14.80	6100500
2007-10-08	14.80	14.85	14.51	14.72	1494070
2007-10-09	14.59	14.72	14.44	14.64	1689000
2007-10-10	14.60	14.61	14.29	14.44	2149000
2007-10-11	14.56	14.62	14.25	14.34	2389500
2007-10-12	14.43	14.43	14.29	14.35	1072500
2007-10-15	14.33	14.37	13.98	14.02	1821000
2007-10-16	13.96	13.99	13.77	13.84	2277000
2007-10-17	13.92	14.12	13.70	13.78	3822500
2007-10-18	13.83	14.26	13.81	14.17	3324500
2007-10-19	14.21	14.30	13.98	14.06	2431500
2007-10-22	13.77	13.97	13.71	13.93	2230000
2007-10-23	14.17	14.22	13.93	13.99	2630500
2007-10-24	14.02	14.02	13.47	13.86	3599000
2007-10-25	13.99	13.99	13.55	13.65	2645000
2007-10-26	13.78	13.92	13.68	13.81	2419000
2007-10-29	13.92	14.12	13.81	14.09	2191000
2007-10-30	13.99	13.99	13.54	13.58	3510500
2007-10-31	13.75	14.08	13.71	14.08	3804450
2007-11-01	13.91	13.96	13.63	13.63	2765500
2007-11-02	13.92	14.10	13.65	14.05	3751500
2007-11-05	13.80	14.06	13.56	13.65	3799005
2007-11-06	13.73	13.73	13.43	13.55	2557500
2007-11-07	13.40	13.47	12.92	12.97	4587875
2007-11-08	13.00	13.32	12.91	13.27	4115500
2007-11-09	13.36	13.51	13.12	13.31	4084000
2007-11-12	13.25	13.25	12.59	12.64	2778905
2007-11-13	12.89	13.00	12.80	12.98	3067500
2007-11-14	13.10	13.22	12.97	13.05	2821500
2007-11-15	12.91	13.07	12.64	12.72	1837500
2007-11-16	12.85	12.89	12.65	12.86	1808575
2007-11-19	12.85	12.85	12.54	12.54	2127505
2007-11-20	12.50	12.76	12.46	12.57	1987500
2007-11-21	12.50	12.53	12.22	12.32	2754000
2007-11-23	12.44	12.44	12.09	12.22	1329050
2007-11-26	12.31	12.40	12.06	12.09	2408150
2007-11-27	12.19	12.75	12.03	12.71	4063060
2007-11-28	12.71	13.31	12.05	13.13	3502500
2007-11-29	12.98	13.04	12.71	13.03	2578625
2007-11-30	13.24	13.47	13.07	13.38	2715000
2007-12-03	13.04	13.24	12.80	12.81	2505325
2007-12-04	12.72	12.80	12.36	12.64	2640565
2007-12-05	12.80	13.36	12.70	13.16	3749050
2007-12-06	13.17	13.44	13.11	13.40	2012500
2007-12-07	13.53	13.74	13.42	13.54	2039500
2007-12-10	13.45	13.61	13.35	13.58	1646500
2007-12-11	13.41	13.73	13.26	13.28	3094505
2007-12-12	13.58	13.58	12.98	13.07	4023000
2007-12-13	13.03	13.03	12.66	12.85	3708500
2007-12-14	12.78	12.90	12.63	12.81	2167000
2007-12-17	12.82	13.02	12.75	12.85	2661500
2007-12-18	12.86	12.92	12.57	12.79	2885550
2007-12-19	12.66	13.07	12.61	12.78	3397000
2007-12-20	12.96	12.96	12.54	12.78	1391500
2007-12-21	12.80	12.97	12.68	12.90	1795000
2007-12-24	12.97	13.30	12.96	13.24	517500
2007-12-26	13.16	13.23	13.05	13.10	1039500
2007-12-27	13.06	13.32	13.04	13.17	1487000
2007-12-28	13.32	13.32	13.18	13.23	901500
2007-12-31	13.18	13.21	12.92	12.93	795000
2008-01-02	12.99	13.09	12.80	12.89	1538000
2008-01-03	12.92	13.03	12.88	12.92	1359500
2008-01-04	12.86	12.92	12.56	12.66	2140550
2008-01-07	12.74	12.84	12.51	12.59	2394500
2008-01-08	12.63	12.67	12.28	12.30	2152000
2008-01-09	12.22	12.38	11.94	12.22	2620000
2008-01-10	12.10	12.42	12.05	12.31	2282500
2008-01-11	12.11	12.28	12.10	12.17	2633500
2008-01-14	12.38	12.55	12.21	12.51	1950000
2008-01-15	12.35	12.56	12.28	12.34	2580000
2008-01-16	12.24	12.46	12.18	12.26	2442500
2008-01-17	12.36	12.57	12.08	12.13	2705500
2008-01-18	12.10	12.27	11.65	11.65	4360710
2008-01-22	11.18	11.93	11.07	11.81	3719500
2008-01-23	11.63	12.50	11.63	12.46	4027500
2008-01-24	12.82	12.97	12.59	12.69	3014015
2008-01-25	13.00	13.03	12.45	12.59	2947000
2008-01-28	12.56	12.92	12.30	12.81	2427000
2008-01-29	13.16	13.85	13.09	13.49	4833000
2008-01-30	13.04	13.48	13.03	13.14	2603500
2008-01-31	12.98	13.47	12.64	13.27	3845760
2008-02-01	13.50	13.97	13.40	13.93	2848325
2008-02-04	13.90	14.14	13.87	14.01	4330500
2008-02-05	13.81	13.95	13.60	13.62	2904700
2008-02-06	13.74	13.89	13.59	13.64	2984500
2008-02-07	13.45	13.92	13.38	13.69	2739500
2008-02-08	13.80	14.14	13.72	13.90	2805500
2008-02-11	13.87	14.09	13.79	14.00	2953040
2008-02-12	14.10	14.16	13.85	13.93	2286000
2008-02-13	14.04	14.08	13.83	13.98	2487000
2008-02-14	14.14	14.14	13.80	13.88	2966500
2008-02-15	13.80	13.88	13.60	13.84	1761500
2008-02-19	13.95	14.19	13.88	14.10	3471565
2008-02-20	13.94	14.52	13.91	14.46	4171725
2008-02-21	14.41	14.52	14.19	14.27	2678500
2008-02-22	14.22	14.27	13.83	14.05	3100850
2008-02-25	14.16	14.70	14.05	14.65	4271250
2008-02-26	14.61	15.14	14.61	15.06	3764000
2008-02-27	14.97	15.24	14.95	15.03	3554500
2008-02-28	14.92	15.10	14.85	15.04	2609500
2008-02-29	15.03	15.04	14.52	14.64	3196000
2008-03-03	14.58	14.59	14.26	14.57	2651775
2008-03-04	14.52	14.53	13.94	13.99	5702650
2008-03-05	14.09	14.38	14.09	14.30	4875640
2008-03-06	14.32	14.32	13.82	13.87	2905500
2008-03-07	13.80	14.11	13.47	13.68	5129100
2008-03-10	13.54	13.83	13.36	13.37	3183500
2008-03-11	13.68	13.79	13.52	13.79	3209000
2008-03-12	13.89	14.04	13.60	13.63	2803500
2008-03-13	13.49	13.53	13.34	13.47	4061000
2008-03-14	13.61	13.61	12.93	13.22	4974000
2008-03-17	12.97	13.09	12.69	12.97	3498775
2008-03-18	13.31	13.38	12.65	13.31	5778000
2008-03-19	13.31	13.37	12.68	12.72	3498500
2008-03-20	12.49	12.70	12.16	12.63	3183500
2008-03-24	12.84	13.27	12.61	13.13	2772000
2008-03-25	13.15	13.62	13.13	13.60	3182000
2008-03-26	13.55	13.62	13.20	13.52	3142000
2008-03-27	13.55	13.59	13.26	13.27	2238500
2008-03-28	13.30	13.31	13.09	13.13	2748535
2008-03-31	13.00	13.04	12.73	12.86	3689000
2008-04-01	13.07	13.13	12.89	13.12	2377500
2008-04-02	13.15	13.24	13.12	13.24	2492535
2008-04-03	13.21	13.33	13.09	13.32	3558625
2008-04-04	13.21	13.45	13.18	13.29	2873500
2008-04-07	13.44	13.66	13.33	13.45	3315750
2008-04-08	13.34	13.44	13.24	13.32	2180000
2008-04-09	13.33	13.36	12.84	12.95	3034500
2008-04-10	12.97	13.21	12.78	13.18	2724250
2008-04-11	13.15	13.15	12.77	12.86	2194500
2008-04-14	12.87	12.90	12.72	12.77	1846385
2008-04-15	12.82	12.85	12.57	12.80	3369350
2008-04-16	13.12	13.74	13.12	13.69	3903280
2008-04-17	13.60	13.61	13.32	13.47	1676910
2008-04-18	13.72	13.89	13.68	13.86	3115700
2008-04-21	13.80	14.34	13.80	14.22	4635250
2008-04-22	13.67	13.90	13.27	13.52	5308650
2008-04-23	13.40	13.40	13.08	13.34	3798280
2008-04-24	13.38	13.54	13.13	13.53	2596825
2008-04-25	13.52	13.56	13.24	13.52	2407680
2008-04-28	13.54	13.81	13.54	13.69	1706710
2008-04-29	13.54	13.66	13.35	13.55	4966040
2008-04-30	13.68	14.01	13.65	13.83	5161330
2008-05-01	13.65	14.00	13.61	13.94	2788985
2008-05-02	14.03	14.57	14.03	14.52	4563730
2008-05-05	14.35	14.62	14.35	14.47	2554755
2008-05-06	14.32	14.77	14.20	14.75	2316550
2008-05-07	14.74	14.74	14.37	14.38	2843660
2008-05-08	14.25	14.77	14.25	14.70	3171495
2008-05-09	14.62	14.73	14.53	14.62	2086080
2008-05-12	14.73	14.73	14.33	14.50	2867665
2008-05-13	14.50	14.50	14.29	14.42	2156705
2008-05-14	14.50	14.74	14.36	14.58	1894410
2008-05-15	14.69	14.69	14.48	14.68	1691390
2008-05-16	14.75	14.85	14.59	14.65	1625775
2008-05-19	14.71	15.23	14.70	14.91	2044980
2008-05-20	14.91	14.95	14.76	14.85	1627035
2008-05-21	14.86	15.01	14.77	14.84	3882200
2008-05-22	14.72	14.96	14.66	14.69	3628400
2008-05-23	14.71	14.71	14.16	14.26	2829475
2008-05-27	14.56	14.58	14.10	14.31	2929595
2008-05-28	14.43	14.89	14.43	14.86	3105955
2008-05-29	14.81	15.12	14.81	15.01	2436115
2008-05-30	15.03	15.03	14.55	14.63	2848280
2008-06-02	14.25	14.42	14.01	14.02	4879735
2008-06-03	14.06	14.21	13.81	13.96	3097815
2008-06-04	13.85	13.90	13.59	13.66	2931945
2008-06-05	13.67	13.89	13.64	13.88	4505195
2008-06-06	13.81	13.82	13.45	13.47	3575580
2008-06-09	13.54	13.54	13.12	13.29	3635600
2008-06-10	13.20	13.30	12.98	13.19	3720715
2008-06-11	13.20	13.29	12.71	12.79	3997845
2008-06-12	12.85	13.01	12.81	12.90	2228565
2008-06-13	12.94	13.16	12.82	12.92	2581325
2008-06-16	12.93	13.27	12.85	13.12	2182135
2008-06-17	13.20	13.41	12.96	13.02	2346290
2008-06-18	12.94	13.01	12.73	12.82	2799275
2008-06-19	12.87	13.15	12.76	13.08	5182505
2008-06-20	13.01	13.46	13.01	13.38	6116840
2008-06-23	13.34	13.45	13.15	13.35	3405600
2008-06-24	13.40	13.64	13.22	13.24	5305240
2008-06-25	13.41	13.59	13.26	13.49	4187680
2008-06-26	13.45	13.54	13.41	13.47	4613375
2008-06-27	13.52	13.65	13.29	13.40	6008130
2008-06-30	13.15	13.49	13.15	13.23	3199250
2008-07-01	13.08	13.11	12.63	12.81	4952385
2008-07-02	12.62	12.94	12.28	12.33	9247065
2008-07-03	12.34	12.35	12.06	12.19	5292125
2008-07-07	12.23	12.37	11.92	12.07	5540345
2008-07-08	12.21	13.14	12.17	12.99	8374375
2008-07-09	13.09	13.33	12.59	12.65	4972170
2008-07-10	12.61	13.01	12.61	12.78	3309455
2008-07-11	12.60	12.90	12.45	12.67	3773465
2008-07-14	12.91	12.94	12.49	12.62	2862390
2008-07-15	12.54	12.69	12.22	12.51	4718660
2008-07-16	12.63	13.06	12.37	13.06	3872775
2008-07-17	13.01	13.29	12.90	13.21	3633535
2008-07-18	13.14	13.67	13.14	13.52	4822105
2008-07-21	13.48	13.51	13.14	13.31	3967230
2008-07-22	12.70	13.43	12.04	12.73	11231050
2008-07-23	12.73	13.21	12.45	13.02	5769470
2008-07-24	12.94	13.08	12.26	12.38	5330395
2008-07-25	12.50	12.51	12.32	12.42	4008615
2008-07-28	12.40	12.54	12.35	12.41	5133450
2008-07-29	12.51	12.62	12.36	12.58	4975055
2008-07-30	12.60	12.85	12.57	12.72	3086280
2008-07-31	12.80	12.82	12.52	12.56	2099660
2008-08-01	12.50	12.66	12.18	12.27	3243540
2008-08-04	12.33	12.34	12.10	12.17	1374765
2008-08-05	12.13	12.61	12.09	12.59	4659845
2008-08-06	12.58	12.60	12.45	12.57	2338805
2008-08-07	12.42	12.55	12.24	12.32	3219815
2008-08-08	12.34	12.61	12.20	12.53	2525835
2008-08-11	12.53	12.77	12.45	12.59	3311200
2008-08-12	12.55	12.57	12.02	12.10	3289225
2008-08-13	12.10	12.16	11.77	12.05	3214150
2008-08-14	11.90	12.31	11.90	12.16	1945060
2008-08-15	12.19	12.29	11.87	11.95	1901635
2008-08-18	11.98	12.06	11.81	11.87	1701160
2008-08-19	11.81	11.86	11.70	11.75	2252615
2008-08-20	11.84	11.87	11.60	11.72	3560485
2008-08-21	11.71	12.06	11.60	11.95	3925680
2008-08-22	11.96	12.14	11.93	12.02	771410
2008-08-25	11.88	11.98	11.63	11.74	2425270
2008-08-26	11.77	11.77	11.59	11.67	3991865
2008-08-27	11.79	11.90	11.62	11.84	2728315
2008-08-28	11.88	12.26	11.88	12.18	2515200
2008-08-29	12.15	12.37	12.12	12.15	4047450
2008-09-02	12.24	12.67	12.03	12.18	4808245
2008-09-03	12.20	12.22	11.97	12.09	4528040
2008-09-04	12.11	12.12	11.43	11.56	6978185
2008-09-05	11.48	11.70	11.26	11.66	5216810
2008-09-08	11.92	11.97	11.45	11.54	5783635
2008-09-09	11.59	11.64	11.04	11.21	12676740
2008-09-10	11.15	11.52	11.15	11.33	5332030
2008-09-11	11.14	11.45	11.06	11.43	7374770
2008-09-12	11.38	11.59	11.22	11.43	5750335
2008-09-15	11.13	11.32	10.91	11.05	3851840
2008-09-16	10.86	11.13	10.70	11.10	4840610
2008-09-17	10.97	10.97	10.52	10.55	5196575
2008-09-18	10.66	11.07	10.58	10.89	7144080
2008-09-19	10.89	11.73	10.89	11.47	5098305
2008-09-22	11.40	11.54	11.15	11.20	4667570
2008-09-23	11.11	11.38	11.00	11.01	3559270
2008-09-24	11.06	11.15	10.82	10.87	3051120
2008-09-25	10.92	11.42	10.90	11.16	3502790
2008-09-26	11.10	11.33	11.04	11.28	2657560
2008-09-29	11.11	11.18	10.35	10.87	6039435
2008-09-30	10.92	10.96	10.59	10.77	3045390
2008-10-01	10.74	10.77	10.27	10.49	4582945
2008-10-02	10.34	10.34	9.58	9.67	3781665
2008-10-03	9.75	10.06	9.10	9.19	6377040
2008-10-06	8.89	8.91	8.05	8.83	8858270
2008-10-07	8.83	9.29	8.49	8.52	8148905
2008-10-08	8.39	8.70	8.01	8.40	7464565
2008-10-09	8.64	8.78	7.94	8.24	7397345
2008-10-10	7.73	8.36	7.28	8.10	8195380
2008-10-13	8.25	8.82	8.22	8.78	3316600
2008-10-14	9.24	9.91	8.59	8.85	10343705
2008-10-15	8.31	8.57	7.68	7.68	5848885
2008-10-16	7.84	8.09	7.25	8.07	5543775
2008-10-17	7.82	8.27	7.58	7.96	4665380
2008-10-20	8.00	8.55	7.88	8.50	4510035
2008-10-21	8.19	8.40	7.82	7.90	3804560
2008-10-22	7.72	7.83	7.15	7.38	5133350
2008-10-23	7.36	7.48	7.06	7.45	5361815
2008-10-24	7.00	7.52	6.86	7.35	5784210
2008-10-27	7.27	7.51	6.93	6.95	3962315
2008-10-28	7.17	7.83	6.97	7.79	5576745
2008-10-29	7.96	8.83	7.66	8.37	8006685
2008-10-30	8.50	8.80	8.35	8.65	5712055
2008-10-31	8.54	9.12	8.38	9.00	6013375
2008-11-03	9.13	9.32	8.92	9.00	3338540
2008-11-04	9.08	9.91	9.08	9.77	5369005
2008-11-05	9.58	9.69	8.72	8.81	5778335
2008-11-06	8.82	8.90	8.37	8.53	4544675
2008-11-07	8.61	8.65	8.21	8.33	4044935
2008-11-10	8.54	8.87	8.34	8.42	4588955
2008-11-11	8.33	8.41	7.98	8.28	3867735
2008-11-12	8.13	8.13	7.32	7.33	4907745
2008-11-13	7.47	7.83	6.63	7.79	13242825
2008-11-14	7.61	7.64	6.81	6.84	7672905
2008-11-17	6.74	6.86	6.48	6.69	8229225
2008-11-18	6.61	6.83	6.58	6.78	5576580
2008-11-19	6.66	6.71	6.15	6.19	6757830
2008-11-20	6.00	6.12	5.56	5.66	9095435
2008-11-21	5.66	5.90	5.32	5.73	8701490
2008-11-24	5.97	6.40	5.85	6.29	6324405
2008-11-25	6.44	6.51	6.04	6.19	4796115
2008-11-26	5.97	6.30	5.84	6.28	5044505
2008-11-28	6.34	6.46	6.21	6.44	1502695
2008-12-01	6.40	6.41	5.97	5.97	7463435
2008-12-02	6.11	6.11	5.72	5.91	5085890
2008-12-03	5.59	6.16	5.59	6.10	6653105
2008-12-04	6.10	6.37	5.95	6.09	7478825
2008-12-05	5.95	6.21	5.89	6.17	5162610
2008-12-08	6.49	6.77	6.38	6.48	5677730
2008-12-09	6.34	6.49	6.15	6.33	3275855
2008-12-10	6.43	6.69	6.41	6.61	4230995
2008-12-11	6.56	6.89	6.54	6.64	6027215
2008-12-12	6.50	6.91	6.39	6.59	4778920
2008-12-15	6.63	6.71	6.37	6.56	4771235
2008-12-16	6.65	7.02	6.65	7.01	4515260
2008-12-17	6.94	7.14	6.89	7.03	3393680
2008-12-18	7.04	7.08	6.64	6.77	3788355
2008-12-19	6.82	6.88	6.35	6.44	6136825
2008-12-22	6.51	6.53	6.26	6.40	3495125
2008-12-23	6.40	6.47	6.19	6.28	3788065
2008-12-24	6.40	6.44	6.31	6.39	1290335
2008-12-26	6.40	6.54	6.40	6.53	2220530
2008-12-29	6.48	6.48	6.25	6.38	3733645
2008-12-30	6.44	6.65	6.37	6.65	2668830
2008-12-31	6.58	6.78	6.58	6.72	3293405
2009-01-02	6.76	6.93	6.70	6.87	3858735
2009-01-05	6.95	7.53	6.87	7.38	5661915
2009-01-06	7.49	7.80	7.47	7.79	5262285
2009-01-07	7.69	7.74	7.33	7.42	3660105
2009-01-08	7.31	7.44	7.24	7.37	4033220
2009-01-09	7.38	7.44	7.04	7.08	4045920
2009-01-12	6.99	7.02	6.79	6.92	6218635
2009-01-13	6.86	7.01	6.46	6.60	6684535
2009-01-14	6.50	6.50	6.15	6.19	4846985
2009-01-15	6.22	6.34	5.94	6.29	6000895
2009-01-16	6.53	6.55	6.10	6.23	3342070
2009-01-20	6.28	6.28	5.63	5.64	7654230
2009-01-21	5.80	6.03	5.68	6.02	4476680
2009-01-22	5.86	6.10	5.77	5.99	5543380
2009-01-23	5.92	6.15	5.79	6.07	6405605
2009-01-26	6.21	6.36	6.03	6.11	6187690
2009-01-27	6.25	6.67	6.15	6.56	7091560
2009-01-28	6.36	6.52	6.24	6.36	19499430
2009-01-29	6.34	6.38	6.12	6.16	7326145
2009-01-30	6.17	6.19	5.91	6.05	11438700
2009-02-02	5.98	6.09	5.88	6.01	6239825
2009-02-03	6.04	6.20	5.98	6.18	5296040
2009-02-04	6.20	6.36	6.15	6.20	4765865
2009-02-05	6.15	6.40	6.12	6.36	7244405
2009-02-06	6.29	6.64	6.26	6.51	8320290
2009-02-09	6.59	6.61	6.37	6.59	7430265
2009-02-10	6.44	6.55	6.07	6.16	11572795
2009-02-11	6.10	6.17	6.01	6.10	9674145
2009-02-12	6.05	6.12	5.86	6.08	7637560
2009-02-13	6.10	6.21	6.05	6.12	5962680
2009-02-17	5.91	5.93	5.71	5.76	7198305
2009-02-18	5.82	5.84	5.64	5.75	5050445
2009-02-19	5.70	5.77	5.60	5.63	5502950
2009-02-20	5.45	5.77	5.45	5.67	6152950
2009-02-23	5.69	5.79	5.40	5.43	6452015
2009-02-24	5.51	5.84	5.47	5.77	4548270
2009-02-25	5.73	5.86	5.56	5.74	7746345
2009-02-26	5.80	5.88	5.72	5.77	5018750
2009-02-27	5.58	5.77	5.55	5.64	7625200
2009-03-02	5.55	5.59	5.26	5.31	6087620
2009-03-03	5.33	5.42	5.17	5.29	4806045
2009-03-04	5.42	5.60	5.34	5.53	5504230
2009-03-05	5.39	5.47	5.02	5.16	6175260
2009-03-06	5.18	5.32	5.04	5.17	5132595
2009-03-09	5.06	5.27	5.03	5.11	5962900
2009-03-10	5.18	5.64	5.18	5.59	7396800
2009-03-11	5.64	5.69	5.52	5.59	6488530
2009-03-12	5.59	5.89	5.49	5.86	6022415
2009-03-13	5.92	5.97	5.74	5.79	4999225
2009-03-16	5.87	6.22	5.87	6.02	5804980
2009-03-17	6.06	6.14	5.87	6.14	5231285
2009-03-18	6.10	6.22	5.84	6.12	6822865
2009-03-19	6.28	6.35	6.07	6.10	6929405
2009-03-20	6.13	6.18	5.86	5.95	4081420
2009-03-23	6.10	6.47	6.10	6.46	4198575
2009-03-24	6.38	6.50	6.24	6.39	4579255
2009-03-25	6.39	6.54	6.06	6.23	4167580
2009-03-26	6.35	6.62	6.29	6.56	5443135
2009-03-27	6.42	6.52	6.31	6.44	7272560
2009-03-30	6.18	6.21	5.83	5.93	4612545
2009-03-31	5.95	6.02	5.91	5.93	4418760
2009-04-01	5.86	5.98	5.81	5.92	5374755
2009-04-02	6.16	6.37	6.11	6.27	8822855
2009-04-03	6.25	6.46	6.23	6.39	4175230
2009-04-06	6.31	6.34	6.08	6.25	2985090
2009-04-07	6.14	6.14	5.98	6.00	3280550
2009-04-08	6.07	6.17	6.01	6.13	4003755
2009-04-09	6.32	6.45	6.30	6.42	3211320
2009-04-13	6.35	6.47	6.27	6.42	2332430
2009-04-14	6.42	6.47	6.26	6.36	2526155
2009-04-15	6.42	6.52	6.28	6.50	2742835
2009-04-16	6.58	6.58	6.41	6.51	4277650
2009-04-17	6.44	7.01	6.44	6.92	5557920
2009-04-20	6.76	6.77	6.40	6.50	4740330
2009-04-21	6.35	6.81	6.35	6.73	5306110
2009-04-22	6.57	6.96	6.57	6.62	6369285
2009-04-23	6.73	6.93	6.46	6.89	5815310
2009-04-24	6.96	7.10	6.89	7.04	6337500
2009-04-27	6.83	7.05	6.80	6.89	7487945
2009-04-28	6.77	6.97	6.71	6.87	4923655
2009-04-29	6.97	7.16	6.96	7.07	5728060
2009-04-30	7.20	7.46	7.16	7.17	4819170
2009-05-01	7.19	7.58	7.09	7.49	6857175
2009-05-04	7.55	7.92	7.49	7.86	5113330
2009-05-05	7.88	7.96	7.65	7.70	7438160
2009-05-06	7.78	7.83	7.67	7.81	4967110
2009-05-07	7.85	7.88	7.41	7.51	6000295
2009-05-08	7.65	7.81	7.55	7.80	6300730
2009-05-11	7.60	7.65	7.38	7.39	6097470
2009-05-12	7.39	7.45	7.22	7.33	6823775
2009-05-13	7.14	7.16	6.90	6.90	8459070
2009-05-14	6.95	7.10	6.82	6.96	4724295
2009-05-15	6.90	7.21	6.90	7.00	4874875
2009-05-18	7.03	7.40	7.02	7.35	3895960
2009-05-19	7.34	7.51	7.32	7.37	4280600
2009-05-20	7.40	7.92	7.40	7.73	7474445
2009-05-21	7.53	7.54	7.34	7.50	5720125
2009-05-22	7.55	7.62	7.46	7.53	2801775
2009-05-26	7.43	7.87	7.43	7.81	4165770
2009-05-27	7.84	7.88	7.54	7.57	3101115
2009-05-28	7.64	7.78	7.53	7.74	3362940
2009-05-29	7.85	8.23	7.83	8.19	4751955
2009-06-01	8.30	8.65	8.23	8.51	4834025
2009-06-02	8.56	8.78	8.46	8.54	4656310
2009-06-03	8.37	8.39	8.04	8.15	4532730
2009-06-04	8.16	8.43	8.10	8.31	4531490
2009-06-05	8.42	8.49	8.24	8.44	4198375
2009-06-08	8.42	8.69	8.31	8.59	3184940
2009-06-09	8.64	8.76	8.54	8.62	2271715
2009-06-10	8.70	8.73	8.32	8.46	3846955
2009-06-11	8.49	8.52	8.22	8.24	7928615
2009-06-12	8.11	8.49	8.10	8.46	7375150
2009-06-15	8.34	8.34	7.90	7.95	5176675
2009-06-16	8.06	8.13	7.82	7.83	3416715
2009-06-17	7.80	7.80	7.57	7.70	3238915
2009-06-18	7.68	7.82	7.51	7.76	3819740
2009-06-19	7.84	7.96	7.81	7.90	3051070
2009-06-22	7.73	7.82	7.50	7.59	3810835
2009-06-23	7.61	7.69	7.45	7.60	2744860
2009-06-24	7.65	7.85	7.60	7.64	3112610
2009-06-25	7.56	8.15	7.54	8.11	5256440
2009-06-26	8.09	8.18	7.93	8.01	3792100
2009-06-29	8.04	8.12	7.95	8.05	2246165
2009-06-30	8.03	8.13	7.85	7.96	2339770
2009-07-01	8.07	8.24	8.05	8.06	2543810
2009-07-02	7.82	7.98	7.73	7.73	2156065
2009-07-06	7.48	7.50	7.21	7.43	8605990
2009-07-07	7.40	7.40	6.96	6.98	6249030
2009-07-08	7.02	7.06	6.74	6.87	4260420
2009-07-09	7.08	7.08	6.72	6.75	5214455
2009-07-10	6.64	6.76	6.58	6.73	4534500
2009-07-13	6.76	6.91	6.60	6.89	4263970
2009-07-14	7.01	7.15	7.00	7.09	3398355
2009-07-15	7.23	7.44	7.23	7.39	3216660
2009-07-16	7.35	7.53	7.33	7.47	2182495
2009-07-17	7.48	7.49	7.33	7.39	3288030
2009-07-20	7.43	7.60	7.37	7.56	3149585
2009-07-21	7.72	7.99	7.71	7.84	4678955
2009-07-22	7.86	8.03	7.81	7.86	2967540
2009-07-23	7.83	8.25	7.83	8.10	4148720
2009-07-24	8.11	8.21	7.98	8.07	2237690
2009-07-27	8.12	8.14	7.91	8.01	2684280
2009-07-28	7.96	8.05	7.89	7.97	2625070
2009-07-29	7.87	7.97	7.81	7.96	2471290
2009-07-30	8.25	9.02	8.19	8.94	9196500
2009-07-31	8.82	9.01	8.81	8.90	3369405
2009-08-03	9.06	9.54	9.06	9.36	2967260
2009-08-04	9.30	9.58	9.12	9.53	2942465
2009-08-05	9.59	9.59	9.27	9.48	2118625
2009-08-06	9.45	9.53	9.25	9.30	2376485
2009-08-07	9.40	9.52	9.32	9.40	4261855
2009-08-10	9.32	9.41	9.20	9.26	2134375
2009-08-11	8.97	9.23	8.89	9.19	3309745
2009-08-12	9.21	9.43	9.13	9.32	3205880
2009-08-13	9.42	9.63	9.24	9.61	2308720
2009-08-14	9.72	9.72	9.51	9.60	3283710
2009-08-17	9.33	9.33	8.97	9.06	2786565
2009-08-18	9.09	9.37	9.06	9.35	2674640
2009-08-19	9.06	9.37	9.04	9.33	3108565
2009-08-20	9.23	9.40	9.22	9.35	2077790
2009-08-21	9.44	9.59	9.38	9.57	3375300
2009-08-24	9.65	9.73	9.59	9.66	7598015
2009-08-25	9.69	9.87	9.67	9.73	4944585
2009-08-26	9.85	9.93	9.73	9.85	4980040
2009-08-27	9.88	10.00	9.70	9.98	5184120
2009-08-28	10.11	10.33	9.97	10.01	5708235
2009-08-31	9.77	9.79	9.51	9.57	7053065
2009-09-01	9.51	9.59	9.12	9.16	7641350
2009-09-02	9.04	9.09	8.90	9.01	6974830
2009-09-03	9.08	9.48	9.07	9.46	4854715
2009-09-04	9.52	9.76	9.48	9.71	4817930
2009-09-08	9.90	10.03	9.80	9.83	4920440
2009-09-09	9.85	9.90	9.62	9.76	5847200
2009-09-10	9.77	9.91	9.72	9.84	4883310
2009-09-11	9.89	9.98	9.74	9.80	4471130
2009-09-14	9.63	9.87	9.63	9.79	3311315
2009-09-15	9.89	10.05	9.72	10.03	5765710
2009-09-16	10.05	10.19	10.01	10.04	3799590
2009-09-17	10.07	10.20	9.97	10.01	3799950
2009-09-18	9.88	9.95	9.72	9.81	5282295
2009-09-21	9.65	9.70	9.52	9.61	3877770
2009-09-22	9.77	9.92	9.73	9.80	2978475
2009-09-23	9.77	9.80	9.60	9.62	4912540
2009-09-24	9.62	9.67	9.16	9.23	5892100
2009-09-25	9.14	9.34	9.08	9.17	3779465
2009-09-28	9.23	9.44	9.21	9.38	2265070
2009-09-29	9.37	9.41	9.22	9.30	2328305
2009-09-30	9.53	9.53	9.21	9.35	4236650
2009-10-01	9.37	9.45	9.04	9.04	3837775
2009-10-02	8.94	9.14	8.87	8.97	3814595
2009-10-05	8.98	9.11	8.89	9.08	4884460
2009-10-06	9.17	9.34	9.11	9.19	3090565
2009-10-07	9.18	9.33	9.09	9.28	3184555
2009-10-08	9.43	9.57	9.32	9.56	5165640
2009-10-09	9.56	9.66	9.50	9.60	3139155
2009-10-12	9.65	9.71	9.30	9.39	2068725
2009-10-13	9.40	9.49	9.34	9.36	4532230
2009-10-14	9.55	9.75	9.34	9.74	6039890
2009-10-15	9.59	9.72	9.53	9.63	2260760
2009-10-16	9.53	9.61	9.38	9.51	3417715
2009-10-19	9.59	9.66	9.51	9.65	2590020
2009-10-20	9.64	9.71	9.43	9.52	3347495
2009-10-21	9.44	9.77	9.42	9.43	6454395
2009-10-22	9.42	9.62	9.37	9.58	3519280
2009-10-23	9.54	9.54	9.32	9.36	3814840
2009-10-26	9.39	9.49	9.04	9.13	5396285
2009-10-27	9.21	9.21	8.67	8.71	5386180
2009-10-28	8.91	8.99	8.41	8.43	5891250
2009-10-29	8.56	8.77	8.46	8.72	3507130
2009-10-30	8.65	8.81	8.61	8.62	3937205
2009-11-02	8.64	8.84	8.61	8.74	4226170
2009-11-03	9.11	9.19	8.91	9.11	7316835
2009-11-04	9.26	9.27	9.12	9.14	6376430
2009-11-05	9.21	9.31	9.19	9.29	5133460
2009-11-06	9.18	9.40	9.13	9.34	2351210
2009-11-09	9.50	9.76	9.50	9.71	3197160
2009-11-10	9.68	9.80	9.65	9.73	2011900
2009-11-11	9.86	9.96	9.75	9.82	1805245
2009-11-12	9.75	9.89	9.60	9.64	2146930
2009-11-13	9.65	9.77	9.61	9.76	1931955
2009-11-16	9.87	10.00	9.82	9.89	1887910
2009-11-17	9.77	9.98	9.74	9.96	1549205
2009-11-18	10.02	10.05	9.91	9.97	1337875
2009-11-19	9.81	9.92	9.71	9.84	1937325
2009-11-20	9.64	9.89	9.63	9.85	2128965
2009-11-23	10.08	10.09	9.90	9.94	2928745
2009-11-24	9.83	9.94	9.77	9.86	1870180
2009-11-25	9.95	10.02	9.90	9.99	1928610
2009-11-27	9.42	9.80	9.42	9.77	1705130
2009-11-30	9.76	9.80	9.65	9.69	5436470
2009-12-01	10.03	10.11	9.86	9.93	8175120
2009-12-02	9.93	10.02	9.87	9.94	4497890
2009-12-03	9.92	10.00	9.86	9.87	2597690
2009-12-04	10.05	10.20	9.99	10.17	5523200
2009-12-07	10.10	10.51	10.10	10.35	3537180
2009-12-08	10.18	10.48	10.17	10.46	4030660
2009-12-09	10.45	10.55	10.36	10.52	2851035
2009-12-10	10.56	10.82	10.55	10.78	3407695
2009-12-11	10.81	10.84	10.64	10.68	3181080
2009-12-14	10.77	10.98	10.71	10.90	3796710
2009-12-15	10.90	10.90	10.71	10.77	2525470
2009-12-16	10.82	10.88	10.72	10.83	1918315
2009-12-17	10.71	10.71	10.50	10.62	2720415
2009-12-18	10.67	10.74	10.48	10.54	2673575
2009-12-21	10.60	10.75	10.55	10.66	2355155
2009-12-22	10.67	10.79	10.61	10.77	1628385
2009-12-23	10.79	10.87	10.69	10.79	2174015
2009-12-24	10.78	10.99	10.78	10.94	766640
2009-12-28	11.01	11.04	10.90	11.00	1034930
2009-12-29	10.99	11.09	10.87	10.87	1367745
2009-12-30	10.82	10.87	10.76	10.81	1124140
2009-12-31	10.83	10.87	10.75	10.80	1296510
2010-01-04	10.95	11.00	10.81	10.86	1467835
2010-01-05	10.93	11.02	10.83	10.95	1727095
2010-01-06	10.97	11.02	10.86	10.86	1842180
2010-01-07	10.81	10.91	10.70	10.82	2258135
2010-01-08	10.83	11.10	10.83	11.08	1652190
2010-01-11	11.12	11.15	10.92	11.00	1790780
2010-01-12	10.91	10.94	10.75	10.92	1773830
2010-01-13	10.90	10.98	10.81	10.95	1012125
2010-01-14	10.93	10.99	10.75	10.77	1772075
2010-01-15	10.79	10.80	10.51	10.59	5300090
2010-01-19	10.48	10.48	10.26	10.37	3306175
2010-01-20	10.23	10.23	9.94	10.02	6656175
2010-01-21	10.06	10.37	10.04	10.24	5219815
2010-01-22	10.25	10.44	10.09	10.13	3728600
2010-01-25	10.26	10.26	10.04	10.17	1902675
2010-01-26	10.09	10.28	9.98	10.16	2836950
2010-01-27	10.08	10.23	10.01	10.20	3391470
2010-01-28	10.38	10.49	9.86	9.89	4734100
2010-01-29	9.89	9.92	9.35	9.40	4801940
2010-02-01	9.51	9.63	9.43	9.62	4316885
2010-02-02	9.67	9.80	9.64	9.75	2805190
2010-02-03	9.74	9.81	9.61	9.66	1903945
2010-02-04	9.58	9.60	9.39	9.41	3276795
2010-02-05	9.42	9.49	9.26	9.38	4203705
2010-02-08	9.39	9.40	9.23	9.25	2578670
2010-02-09	9.34	9.61	9.34	9.48	2783270
2010-02-10	9.51	9.66	9.47	9.59	2319275
2010-02-11	9.67	9.82	9.59	9.81	1766325
2010-02-12	9.69	9.79	9.66	9.77	1310330
2010-02-16	9.88	9.88	9.71	9.79	4369900
2010-02-17	9.82	9.90	9.75	9.82	3413580
2010-02-18	9.80	9.87	9.74	9.82	2587130
2010-02-19	9.73	9.97	9.72	9.95	2955935
2010-02-22	10.00	10.08	9.93	9.98	1575715
2010-02-23	9.98	9.99	9.70	9.77	1958620
2010-02-24	9.81	9.83	9.66	9.71	2795830
2010-02-25	9.59	9.64	9.44	9.62	4172215
2010-02-26	9.58	9.66	9.49	9.64	2648210
2010-03-01	9.74	10.05	9.66	10.03	2670255
2010-03-02	10.10	10.25	10.10	10.22	2943705
2010-03-03	10.33	10.66	10.27	10.63	6093795
2010-03-04	10.61	10.70	10.53	10.68	2625075
2010-03-05	10.74	11.05	10.73	11.01	3305505
2010-03-08	11.08	11.08	10.81	10.84	2092770
2010-03-09	10.81	11.00	10.77	10.95	1963745
2010-03-10	10.91	10.97	10.84	10.90	2172455
2010-03-11	10.79	11.02	10.79	10.98	2827630
2010-03-12	11.08	11.12	10.97	11.03	1749140
2010-03-15	11.03	11.05	10.90	11.01	762085
2010-03-16	11.08	11.13	10.97	11.12	981205
2010-03-17	11.12	11.18	11.04	11.09	1079230
2010-03-18	11.05	11.11	10.95	10.97	2067525
2010-03-19	11.00	11.03	10.81	10.85	2475755
2010-03-22	10.76	10.92	10.71	10.89	1720475
2010-03-23	10.94	10.94	10.75	10.83	1472165
2010-03-24	10.67	10.76	10.64	10.67	1300645
2010-03-25	10.77	11.01	10.77	10.90	1787130
2010-03-26	10.92	10.94	10.78	10.85	1325345
2010-03-29	10.93	11.15	10.81	11.10	1915480
2010-03-30	11.17	11.33	11.13	11.18	1555555
2010-03-31	11.17	11.26	11.07	11.25	1878510
2010-04-01	11.32	11.46	11.31	11.44	1275410
2010-04-05	11.52	11.67	11.47	11.59	1334990
2010-04-06	11.59	11.60	11.30	11.34	1807970
2010-04-07	11.31	11.32	11.09	11.27	1988560
2010-04-08	11.24	11.51	11.15	11.49	2317255
2010-04-09	11.48	11.60	11.43	11.50	2054895
2010-04-12	11.50	11.51	11.33	11.42	1507625
2010-04-13	11.46	11.63	11.33	11.56	2151660
2010-04-14	11.67	11.83	11.67	11.74	1610460
2010-04-15	11.69	11.96	11.69	11.77	1516605
2010-04-16	11.72	11.74	11.35	11.53	2077145
2010-04-19	11.46	11.68	11.46	11.65	4520100
2010-04-20	11.79	12.00	11.79	11.81	1658730
2010-04-21	11.82	11.94	11.80	11.90	1867755
2010-04-22	11.85	11.89	11.66	11.87	1700130
2010-04-23	11.82	11.96	11.80	11.90	1124070
2010-04-26	11.83	11.96	11.82	11.89	1355200
2010-04-27	11.80	11.83	11.44	11.46	3015450
2010-04-28	11.77	12.15	11.75	11.91	5572035
2010-04-29	11.98	12.28	11.98	12.07	3477780
2010-04-30	12.03	12.17	11.77	11.77	2359670
2010-05-03	11.91	12.08	11.88	12.03	1826420
2010-05-04	11.81	11.81	11.43	11.49	3450785
2010-05-05	11.30	11.39	11.04	11.17	4178360
2010-05-06	11.07	11.23	10.26	10.83	5437345
2010-05-07	10.82	10.99	10.64	10.79	6353375
2010-05-10	11.36	11.62	11.28	11.58	4966450
2010-05-11	11.50	11.85	11.44	11.70	5607610
2010-05-12	11.82	12.16	11.79	12.12	3882745
2010-05-13	12.08	12.11	11.88	11.93	3445730
2010-05-14	11.80	11.81	11.37	11.47	4162190
2010-05-17	11.46	11.53	11.03	11.33	3565605
2010-05-18	11.51	11.61	10.99	11.10	3527270
2010-05-19	11.02	11.07	10.54	10.88	6308620
2010-05-20	10.47	10.59	10.27	10.28	5260000
2010-05-21	10.13	10.71	10.00	10.60	5724035
2010-05-24	10.64	10.77	10.51	10.51	2653810
2010-05-25	10.11	10.60	10.04	10.56	5064015
2010-05-26	10.69	10.89	10.59	10.62	3941105
2010-05-27	10.84	11.00	10.79	11.00	3092920
2010-05-28	11.07	11.15	10.88	11.01	3884860
2010-06-01	10.96	11.26	10.84	10.88	3211485
2010-06-02	10.95	11.19	10.84	11.17	2399770
2010-06-03	11.26	11.62	11.24	11.45	4835310
2010-06-04	11.19	11.36	10.92	10.96	5889695
2010-06-07	11.00	11.10	10.72	10.76	4767215
2010-06-08	10.93	11.06	10.70	10.93	7346070
2010-06-09	11.08	11.25	10.96	11.00	6172175
2010-06-10	11.22	11.53	11.22	11.50	4402180
2010-06-11	11.34	11.59	11.29	11.55	3109740
2010-06-14	11.69	11.83	11.56	11.61	3190535
2010-06-15	11.66	11.86	11.66	11.83	4520610
2010-06-16	11.76	12.03	11.68	11.95	2884560
2010-06-17	11.96	11.98	11.72	11.92	2923465
2010-06-18	11.95	12.10	11.94	12.06	2991140
2010-06-21	12.24	12.40	12.06	12.11	2660935
2010-06-22	12.20	12.22	11.75	11.76	4013790
2010-06-23	11.61	11.75	11.41	11.55	3300950
2010-06-24	11.38	11.49	11.22	11.30	3939220
2010-06-25	11.42	11.42	11.14	11.29	3882795
2010-06-28	11.32	11.46	11.27	11.28	3957500
2010-06-29	10.94	11.02	10.63	10.73	5433280
2010-06-30	10.64	10.87	10.63	10.72	3520650
2010-07-01	10.76	10.87	10.43	10.82	3195635
2010-07-02	10.85	10.94	10.61	10.66	4512120
2010-07-06	10.79	10.96	10.55	10.63	3063275
2010-07-07	10.65	11.06	10.65	11.02	2321845
2010-07-08	11.24	11.33	11.02	11.12	2353815
2010-07-09	11.20	11.29	11.15	11.23	1575915
2010-07-12	11.17	11.32	11.14	11.32	2263085
2010-07-13	11.57	11.63	11.29	11.43	4009385
2010-07-14	11.41	11.64	11.31	11.56	3616810
2010-07-15	11.55	11.68	11.42	11.66	3247410
2010-07-16	11.57	11.57	11.16	11.23	2933875
2010-07-19	11.25	11.37	11.11	11.23	1882280
2010-07-20	11.10	11.41	11.06	11.41	2919355
2010-07-21	11.50	11.50	11.08	11.18	2259310
2010-07-22	11.36	11.61	11.36	11.57	2580355
2010-07-23	11.55	11.84	11.53	11.79	3536080
2010-07-26	11.85	11.97	11.79	11.88	2297865
2010-07-27	11.97	11.99	11.52	11.56	3883580
2010-07-28	11.56	11.72	11.49	11.66	3865825
2010-07-29	11.78	11.91	11.74	11.84	4788380
2010-07-30	11.82	12.08	11.64	11.97	3888435
2010-08-02	12.20	12.28	12.09	12.18	2557150
2010-08-03	12.08	12.28	12.07	12.15	2294225
2010-08-04	12.17	12.31	12.16	12.28	1673560
2010-08-05	12.27	12.43	12.22	12.38	2410095
2010-08-06	12.23	12.34	11.93	12.11	2220630
2010-08-09	12.08	12.14	12.00	12.13	1550630
2010-08-10	11.90	12.07	11.77	12.02	2672645
2010-08-11	11.72	11.78	11.40	11.49	3378265
2010-08-12	11.28	11.38	11.12	11.28	4568185
2010-08-13	11.29	11.48	11.26	11.48	3743325
2010-08-16	11.41	11.53	11.36	11.47	2746575
2010-08-17	11.61	11.90	11.57	11.74	2797455
2010-08-18	11.76	11.80	11.60	11.73	2945920
2010-08-19	11.65	11.69	11.33	11.45	2318530
2010-08-20	11.28	11.39	11.14	11.37	1976010
2010-08-23	11.43	11.46	11.18	11.20	1599820
2010-08-24	11.01	11.48	10.95	11.33	4969835
2010-08-25	11.21	11.41	11.11	11.39	4917325
2010-08-26	11.53	11.76	11.44	11.62	4946200
2010-08-27	11.67	11.91	11.55	11.88	4545110
2010-08-30	11.87	12.00	11.72	11.72	2099015
2010-08-31	11.65	11.87	11.53	11.80	3853165
2010-09-01	11.98	12.24	11.98	12.19	3973340
2010-09-02	12.21	12.30	12.17	12.27	2328440
2010-09-03	12.35	12.53	12.32	12.44	3712115
2010-09-07	12.36	12.44	12.30	12.36	2540920
2010-09-08	12.41	12.69	12.37	12.40	3356665
2010-09-09	12.56	12.61	12.30	12.37	3076060
2010-09-10	12.37	12.42	12.22	12.27	3202920
2010-09-13	12.41	12.41	12.33	12.35	3312735
2010-09-14	12.35	12.63	12.35	12.49	4309775
2010-09-15	12.45	12.57	12.40	12.50	2770585
2010-09-16	12.45	12.49	12.33	12.40	2043150
2010-09-17	12.47	12.48	12.29	12.34	3206875
2010-09-20	12.40	12.52	12.31	12.45	5220150
2010-09-21	12.49	12.60	12.37	12.45	4241785
2010-09-22	12.40	12.50	12.22	12.33	2658530
2010-09-23	12.23	12.32	12.09	12.14	1716015
2010-09-24	12.38	12.52	12.29	12.48	1689880
2010-09-27	12.49	12.61	12.45	12.46	2074240
2010-09-28	12.46	12.46	12.21	12.36	2238515
2010-09-29	12.38	12.38	12.20	12.28	3315075
2010-09-30	12.36	12.52	12.13	12.19	5198110
2010-10-01	12.28	12.33	12.08	12.23	3382065
2010-10-04	12.18	12.26	12.03	12.10	2469880
2010-10-05	12.24	12.47	12.23	12.40	2870370
2010-10-06	12.41	12.53	12.39	12.50	3245495
2010-10-07	12.56	12.70	12.56	12.68	4430120
2010-10-08	12.67	12.91	12.64	12.87	3001790
2010-10-11	12.87	12.95	12.79	12.89	1467620
2010-10-12	12.81	12.83	12.66	12.73	3131710
2010-10-13	13.06	13.34	12.99	13.18	4247745
2010-10-14	13.27	13.27	13.05	13.15	2742460
2010-10-15	13.14	13.23	12.94	13.04	2311260
2010-10-18	12.96	13.04	12.92	13.03	1620345
2010-10-19	12.73	12.87	12.69	12.81	3062380
2010-10-20	12.84	13.13	12.82	13.05	1712710
2010-10-21	13.07	13.15	12.88	13.01	2701400
2010-10-22	13.02	13.15	12.99	13.09	1169990
2010-10-25	13.21	13.27	13.07	13.08	1649665
2010-10-26	12.99	13.18	12.97	13.07	2344980
2010-10-27	13.05	13.05	12.63	12.75	2797285
2010-10-28	12.88	12.96	12.64	12.80	2423500
2010-10-29	12.77	13.03	12.76	13.03	2800335
2010-11-01	13.09	13.27	13.05	13.11	2690305
2010-11-02	13.23	13.26	13.11	13.23	2100965
2010-11-03	13.17	13.28	13.02	13.19	3403225
2010-11-04	13.36	13.41	13.24	13.30	2419285
2010-11-05	13.30	13.40	13.12	13.16	2165980
2010-11-08	13.13	13.15	12.95	13.03	1803405
2010-11-09	13.08	13.09	12.94	12.99	2685150
2010-11-10	13.03	13.13	12.90	13.09	1642400
2010-11-11	13.04	13.06	12.91	13.03	1560260
2010-11-12	12.91	13.00	12.71	12.82	2517915
2010-11-15	12.87	13.13	12.87	12.90	1741255
2010-11-16	12.71	12.82	12.54	12.60	2418030
2010-11-17	12.59	12.73	12.52	12.71	1737085
2010-11-18	12.88	13.10	12.85	12.96	1764565
2010-11-19	12.93	13.11	12.92	13.08	1586955
2010-11-22	13.01	13.14	12.89	13.05	2487720
2010-11-23	12.93	12.95	12.67	12.70	2253195
2010-11-24	12.82	13.00	12.81	12.93	1337235
2010-11-26	12.81	12.98	12.79	12.96	702520
2010-11-29	12.83	12.97	12.76	12.94	1493475
2010-11-30	12.76	12.89	12.74	12.80	2489320
2010-12-01	12.97	13.08	12.90	12.99	4224560
2010-12-02	13.06	13.24	13.06	13.20	2441725
2010-12-03	13.18	13.29	13.03	13.19	2001445
2010-12-06	13.16	13.21	13.07	13.11	2155480
2010-12-07	13.22	13.22	12.99	13.03	5753270
2010-12-08	13.02	13.04	12.72	12.76	4608715
2010-12-09	12.89	13.00	12.82	12.91	2764930
2010-12-10	12.96	12.96	12.83	12.84	1967315
2010-12-13	12.94	12.94	12.75	12.78	3794690
2010-12-14	12.82	12.95	12.77	12.86	3457105
2010-12-15	12.82	13.03	12.82	12.96	2978260
2010-12-16	12.94	13.01	12.87	13.00	2001690
2010-12-17	12.92	12.97	12.79	12.93	1185335
2010-12-20	12.80	12.93	12.74	12.86	1670430
2010-12-21	12.81	12.90	12.78	12.90	1686095
2010-12-22	12.92	12.95	12.88	12.92	799980
2010-12-23	12.86	12.90	12.78	12.88	1963010
2010-12-27	12.82	13.00	12.82	12.97	630505
2010-12-28	12.99	13.07	12.95	13.04	756740
2010-12-29	12.98	13.09	12.97	12.99	1483910
2010-12-30	13.02	13.04	12.90	12.92	1720385
2010-12-31	12.91	13.00	12.86	12.96	1458600
2011-01-03	13.06	13.34	13.03	13.14	1954085
2011-01-04	13.19	13.20	12.78	12.90	2919745
2011-01-05	12.86	13.11	12.86	12.95	1847105
2011-01-06	12.95	12.98	12.81	12.90	1106175
2011-01-07	13.01	13.21	13.01	13.17	2187525
2011-01-10	13.14	13.23	13.05	13.21	1810225
2011-01-11	13.29	13.39	13.27	13.38	2080800
2011-01-12	13.40	13.48	13.36	13.42	1685845
2011-01-13	13.38	13.59	13.38	13.54	1916210
2011-01-14	13.49	13.54	13.43	13.50	1619560
2011-01-18	13.43	13.50	13.40	13.49	1043485
2011-01-19	13.49	13.49	13.29	13.37	2962130
2011-01-20	13.28	13.43	13.16	13.34	2769790
2011-01-21	13.40	13.51	13.39	13.46	2035635
2011-01-24	13.38	13.49	13.35	13.43	1441670
2011-01-25	13.35	13.40	13.19	13.28	2456165
2011-01-26	13.37	13.74	13.33	13.70	3184845
2011-01-27	13.73	13.91	13.73	13.89	2909245
2011-01-28	13.85	13.98	13.39	13.43	2273310
2011-01-31	13.49	13.59	13.36	13.43	1368950
2011-02-01	13.53	13.57	13.44	13.53	1799595
2011-02-02	13.55	13.60	13.41	13.41	1045145
2011-02-03	13.47	13.48	13.34	13.36	1059180
2011-02-04	13.41	13.46	13.30	13.38	1098690
2011-02-07	13.41	13.51	13.40	13.46	1233115
2011-02-08	13.49	13.56	13.44	13.48	1129185
2011-02-09	13.47	13.52	13.38	13.44	1256920
2011-02-10	13.39	13.47	13.35	13.44	1792680
2011-02-11	13.44	13.74	13.39	13.65	1385705
2011-02-14	13.73	13.73	13.60	13.66	946420
2011-02-15	13.66	13.69	13.54	13.56	1490700
2011-02-16	13.62	13.78	13.57	13.69	1473485
2011-02-17	13.69	13.81	13.67	13.80	1490050
2011-02-18	13.81	13.81	13.62	13.70	2176670
2011-02-22	13.59	13.69	13.39	13.41	1231085
2011-02-23	13.37	13.40	13.13	13.15	2514405
2011-02-24	13.23	13.33	13.14	13.19	2174115
2011-02-25	13.32	13.39	13.28	13.37	1484590
2011-02-28	13.45	13.60	13.42	13.60	1821980
2011-03-01	13.62	13.62	13.31	13.35	2350500
2011-03-02	13.34	13.46	13.34	13.44	1948115
2011-03-03	13.40	13.44	13.11	13.16	4856245
2011-03-04	13.16	13.28	13.07	13.25	3551140
2011-03-07	13.16	13.23	12.80	12.92	4278565
2011-03-08	13.02	13.23	12.99	13.07	3761920
2011-03-09	13.11	13.16	12.98	13.05	2303935
2011-03-10	12.97	13.00	12.56	12.93	3909270
2011-03-11	12.77	13.03	12.77	12.99	2488080
2011-03-14	12.90	12.96	12.85	12.92	2078955
2011-03-15	12.56	12.87	12.39	12.79	3884450
2011-03-16	12.68	12.73	12.43	12.63	5535405
2011-03-17	12.86	12.86	12.71	12.79	4537980
2011-03-18	12.92	12.96	12.84	12.90	2112435
2011-03-21	13.06	13.16	12.99	13.15	2884505
2011-03-22	12.61	12.92	12.59	12.81	13242500
2011-03-23	12.60	12.74	12.54	12.55	6435945
2011-03-24	12.66	12.66	12.49	12.59	4036365
2011-03-25	12.62	12.67	12.54	12.59	3511850
2011-03-28	12.66	12.73	12.60	12.60	2204810
2011-03-29	12.64	12.81	12.60	12.81	2642315
2011-03-30	12.89	12.89	12.79	12.87	2425090
2011-03-31	12.85	12.93	12.85	12.87	2120795
2011-04-01	12.91	13.02	12.91	12.93	2014780
2011-04-04	12.95	13.06	12.92	13.04	1874310
2011-04-05	13.06	13.13	13.00	13.02	1939010
2011-04-06	13.10	13.13	12.87	12.94	2174450
2011-04-07	12.91	12.95	12.81	12.81	1485305
2011-04-08	12.86	12.86	12.55	12.63	2521295
2011-04-11	12.60	12.69	12.53	12.57	1962370
2011-04-12	12.52	12.69	12.44	12.50	3456200
2011-04-13	12.58	12.62	12.46	12.54	2815610
2011-04-14	12.48	12.61	12.43	12.51	1395855
2011-04-15	12.53	12.63	12.49	12.59	2126145
2011-04-18	12.49	12.50	12.31	12.41	2310305
2011-04-19	12.48	12.61	12.48	12.57	2444815
2011-04-20	12.82	12.86	12.54	12.60	4367875
2011-04-21	12.70	12.73	12.50	12.53	3535370
2011-04-25	12.56	12.66	12.55	12.63	3852910
2011-04-26	12.67	13.04	12.67	12.95	4141200
2011-04-27	13.04	13.05	12.80	13.02	3544955
2011-04-28	13.02	13.21	12.98	13.19	4631925
2011-04-29	13.18	13.30	13.12	13.25	2548850
2011-05-02	13.28	13.40	13.25	13.28	1985995
2011-05-03	13.28	13.31	13.11	13.29	2742410
2011-05-04	13.27	13.35	12.95	13.04	2254620
2011-05-05	12.93	13.12	12.83	12.98	2799650
2011-05-06	13.13	13.19	12.92	13.01	2684630
2011-05-09	13.01	13.09	12.93	13.03	1505980
2011-05-10	13.09	13.09	12.91	13.02	2668620
2011-05-11	12.99	13.03	12.68	12.73	3551680
2011-05-12	12.68	12.72	12.51	12.59	3503735
2011-05-13	12.57	12.58	12.25	12.33	4688905
2011-05-16	12.28	12.34	12.23	12.29	2667225
2011-05-17	12.24	12.29	12.09	12.19	2648290
2011-05-18	12.19	12.30	12.07	12.28	2283830
2011-05-19	12.33	12.45	12.30	12.40	1956045
2011-05-20	12.35	12.44	12.32	12.34	2649825
2011-05-23	12.20	12.24	12.10	12.18	1039735
2011-05-24	12.23	12.25	12.12	12.17	1115785
2011-05-25	12.14	12.35	12.12	12.31	1526905
2011-05-26	12.30	12.42	12.27	12.35	2143955
2011-05-27	12.40	12.58	12.37	12.51	2866665
2011-05-31	12.73	12.79	12.64	12.70	2462030
2011-06-01	12.61	12.64	12.27	12.30	3103005
2011-06-02	12.32	12.48	12.28	12.44	2712090
2011-06-03	12.26	12.36	12.17	12.32	2559095
2011-06-06	12.30	12.38	12.11	12.15	1634760
2011-06-07	12.15	12.33	12.14	12.24	2455950
2011-06-08	12.13	12.20	12.04	12.08	2779375
2011-06-09	12.12	12.21	12.08	12.17	2540075
2011-06-10	12.14	12.20	12.05	12.15	3650415
2011-06-13	12.15	12.30	12.13	12.16	4340205
2011-06-14	12.32	12.52	12.30	12.44	3255090
2011-06-15	12.36	12.40	12.11	12.14	2931710
2011-06-16	12.08	12.13	11.92	11.99	2721690
2011-06-17	12.04	12.16	12.02	12.09	2502940
2011-06-20	12.06	12.24	12.04	12.16	2344140
2011-06-21	12.25	12.35	12.20	12.23	2553425
2011-06-22	12.16	12.18	11.98	11.99	3472410
2011-06-23	11.86	11.91	11.63	11.90	3381325
2011-06-24	11.92	11.93	11.64	11.67	2678910
2011-06-27	11.68	11.83	11.65	11.77	2254250
2011-06-28	11.82	12.14	11.78	12.07	2946185
2011-06-29	12.20	12.39	12.15	12.25	2878135
2011-06-30	12.36	12.56	12.30	12.46	2730940
2011-07-01	12.46	12.74	12.42	12.69	1877170
2011-07-05	12.64	12.68	12.50	12.51	2470150
2011-07-06	12.52	12.66	12.47	12.58	2008465
2011-07-07	12.70	12.73	12.60	12.61	1701070
2011-07-08	12.50	12.54	12.46	12.50	2176795
2011-07-11	12.35	12.35	12.15	12.28	2579065
2011-07-12	12.20	12.35	12.20	12.24	3253365
2011-07-13	12.28	12.55	12.25	12.37	2965650
2011-07-14	12.37	12.45	12.19	12.23	3281305
2011-07-15	12.32	12.40	12.17	12.38	2839635
2011-07-18	12.35	12.37	12.12	12.21	2383545
2011-07-19	12.35	12.58	12.31	12.52	2958165
2011-07-20	12.57	12.59	12.34	12.35	3554020
2011-07-21	12.41	12.62	12.39	12.56	2615730
2011-07-22	12.57	12.58	12.39	12.45	2151475
2011-07-25	12.38	12.68	12.32	12.60	3160560
2011-07-26	12.59	12.59	12.38	12.39	3052700
2011-07-27	12.38	12.62	12.22	12.25	5572150
2011-07-28	12.41	12.96	12.41	12.78	6054355
2011-07-29	12.60	12.82	12.47	12.77	3397640
2011-08-01	12.88	12.92	12.57	12.65	2860970
2011-08-02	12.59	12.66	12.26	12.29	4030465
2011-08-03	12.26	12.49	12.08	12.46	5631140
2011-08-04	12.29	12.35	11.96	12.06	6472435
2011-08-05	12.14	12.15	11.53	11.88	7808820
2011-08-08	11.37	11.44	11.14	11.23	11364795
2011-08-09	11.30	11.84	11.19	11.82	9284735
2011-08-10	11.62	11.86	11.40	11.50	7169810
2011-08-11	11.58	11.96	11.43	11.83	6410125
2011-08-12	11.94	12.05	11.73	11.93	3617525
2011-08-15	12.01	12.16	11.95	12.04	2980920
2011-08-16	11.96	11.97	11.77	11.85	3990270
2011-08-17	11.86	12.04	11.73	11.81	2727405
2011-08-18	11.51	11.51	11.05	11.17	4843595
2011-08-19	11.07	11.35	10.84	10.86	4981760
2011-08-22	11.14	11.15	10.88	10.92	4443870
2011-08-23	11.01	11.18	10.84	11.17	3972310
2011-08-24	11.20	11.31	11.09	11.30	3686790
2011-08-25	11.38	11.45	11.12	11.17	3735580
2011-08-26	11.12	11.29	10.88	11.26	3078305
2011-08-29	11.38	11.55	11.29	11.55	3418600
2011-08-30	11.56	11.68	11.46	11.62	3281925
2011-08-31	11.72	11.81	11.42	11.48	4458895
2011-09-01	11.52	11.61	11.38	11.44	3222350
2011-09-02	11.21	11.21	11.02	11.08	2987655
2011-09-06	10.79	10.88	10.60	10.86	3873175
2011-09-07	10.98	11.06	10.87	11.05	2525445
2011-09-08	10.97	11.00	10.76	10.81	3846255
2011-09-09	10.69	10.70	10.28	10.34	6250115
2011-09-12	10.21	10.33	10.03	10.20	5433120
2011-09-13	10.25	10.57	10.21	10.51	4573190
2011-09-14	10.58	10.87	10.43	10.75	4796890
2011-09-15	10.90	10.95	10.67	10.86	3874575
2011-09-16	10.86	10.98	10.76	10.80	3562775
2011-09-19	10.55	10.56	10.30	10.39	4162470
2011-09-20	10.39	10.52	10.17	10.22	5757000
2011-09-21	10.21	10.21	9.52	9.53	6835585
2011-09-22	9.15	9.17	8.95	8.98	11555600
2011-09-23	8.98	9.47	8.97	9.45	11895510
2011-09-26	9.47	9.78	9.47	9.74	13202535
2011-09-27	10.04	10.06	9.77	9.80	12383040
2011-09-28	9.78	9.84	9.65	9.66	12875675
2011-09-29	9.83	10.04	9.81	9.96	13235615
2011-09-30	9.77	9.80	9.61	9.62	9490160
2011-10-03	9.47	9.60	9.20	9.21	15737730
2011-10-04	9.02	9.73	9.00	9.71	14244215
2011-10-05	9.66	10.07	9.65	10.02	10355870
2011-10-06	10.00	10.10	9.92	10.05	10782855
2011-10-07	10.07	10.30	10.06	10.10	10200990
2011-10-10	10.24	10.42	10.22	10.41	2842575
2011-10-11	10.37	10.48	10.28	10.44	8283210
2011-10-12	10.60	10.75	10.45	10.70	6673020
2011-10-13	10.60	10.82	10.60	10.69	11135890
2011-10-14	10.83	10.88	10.66	10.79	7199690
2011-10-17	10.78	10.78	10.43	10.43	5858890
2011-10-18	10.41	11.10	10.40	11.07	12945975
2011-10-19	11.06	11.27	11.06	11.14	13566260
2011-10-20	11.16	11.42	11.16	11.31	13422920
2011-10-21	11.44	11.68	11.44	11.67	9779530
2011-10-24	11.72	11.92	11.72	11.91	11524935
2011-10-25	11.72	11.74	11.36	11.71	17307465
2011-10-26	11.70	11.92	11.65	11.90	23301990
2011-10-27	12.16	12.39	12.14	12.31	24064805
2011-10-28	12.33	13.00	12.25	12.91	26214730
2011-10-31	13.20	13.24	12.37	12.38	26984620
2011-11-01	11.85	12.37	11.73	12.23	14201845
2011-11-02	12.43	12.44	12.24	12.32	5522150
2011-11-03	12.37	12.42	12.20	12.38	4623770
2011-11-04	12.24	12.36	12.01	12.32	5123730
2011-11-07	12.26	12.46	12.22	12.40	3924440
2011-11-08	12.40	12.51	12.24	12.45	4846965
2011-11-09	12.13	12.28	12.06	12.09	3872890
2011-11-10	12.18	12.27	12.07	12.24	5584700
2011-11-11	12.31	12.43	12.31	12.41	4341235
2011-11-14	12.23	12.38	12.21	12.31	4167635
2011-11-15	12.20	12.31	12.10	12.24	4644035
2011-11-16	12.12	12.18	12.01	12.02	3241320
2011-11-17	11.97	12.00	11.73	11.81	3673140
2011-11-18	11.78	11.91	11.69	11.86	3839400
2011-11-21	11.68	11.68	11.44	11.51	3065065
2011-11-22	11.47	11.53	11.40	11.48	3658520
2011-11-23	11.35	11.35	11.19	11.21	2997990
2011-11-25	11.07	11.21	11.06	11.07	1067680
2011-11-28	11.42	11.57	11.41	11.56	4044925
2011-11-29	11.61	11.73	11.55	11.63	3027265
2011-11-30	11.98	12.12	11.86	12.04	2743335
2011-12-01	12.08	12.16	11.92	12.06	4468915
2011-12-02	12.17	12.28	12.16	12.25	4255210
2011-12-05	12.42	12.61	12.37	12.56	5564170
2011-12-06	12.65	12.70	12.58	12.64	5342050
2011-12-07	12.56	12.79	12.55	12.76	4306035
2011-12-08	12.70	12.79	12.62	12.64	2526115
2011-12-09	12.63	12.76	12.63	12.71	3731075
2011-12-12	12.55	12.64	12.51	12.63	4918715
2011-12-13	12.58	12.70	12.56	12.63	8000195
2011-12-14	12.56	12.68	12.48	12.58	5309780
2011-12-15	12.70	12.78	12.31	12.33	5587685
2011-12-16	12.41	12.53	12.29	12.37	3631930
2011-12-19	12.40	12.51	12.25	12.29	2084820
2011-12-20	12.47	12.64	12.43	12.60	5509715
2011-12-21	12.59	12.76	12.49	12.74	2218815
2011-12-22	12.76	12.90	12.73	12.88	1741885
2011-12-23	12.92	13.08	12.90	13.03	1624435
2011-12-27	13.05	13.11	12.93	12.99	1180640
2011-12-28	13.00	13.00	12.84	12.93	1612760
2011-12-29	12.92	13.04	12.91	13.00	2022220
2011-12-30	13.06	13.62	13.06	13.53	7331160
2012-01-03	13.64	13.81	13.61	13.75	6396195
2012-01-04	13.69	13.95	13.68	13.95	6073105
2012-01-05	13.88	13.88	13.59	13.75	4164410
2012-01-06	13.67	13.68	13.39	13.44	3146450
2012-01-09	13.46	13.56	13.25	13.55	6279785
2012-01-10	13.67	13.79	13.52	13.53	3756295
2012-01-11	13.45	13.66	13.43	13.59	2661075
2012-01-12	13.57	13.76	13.52	13.75	3128130
2012-01-13	13.56	13.86	13.51	13.84	3801880
2012-01-17	13.73	13.95	13.72	13.89	3573780
2012-01-18	13.77	14.21	13.72	14.20	5080155
2012-01-19	14.29	14.61	14.25	14.36	5791755
2012-01-20	14.29	14.34	13.99	14.11	3429920
2012-01-23	14.18	14.25	13.99	14.18	3466065
2012-01-24	14.03	14.05	13.87	13.96	4160055
2012-01-25	13.94	14.30	13.83	14.27	4049915
2012-01-26	14.11	14.52	14.08	14.28	8272185
2012-01-27	14.27	14.51	14.24	14.28	4787805
2012-01-30	14.08	14.41	14.07	14.26	3621780
2012-01-31	14.35	14.47	14.23	14.26	3319315
2012-02-01	14.41	14.50	14.33	14.35	4075815
2012-02-02	14.34	14.47	14.28	14.38	3188700
2012-02-03	14.57	14.89	14.54	14.79	12293390
2012-02-06	14.66	15.05	14.60	14.94	7565535
2012-02-07	14.89	15.26	14.84	15.22	8902545
2012-02-08	15.16	15.51	15.16	15.35	11465030
2012-02-09	15.34	15.37	15.09	15.11	4153920
2012-02-10	14.92	15.01	14.75	14.93	4591740
2012-02-13	15.02	15.10	14.96	15.03	3136665
2012-02-14	15.00	15.00	14.76	14.96	4131895
2012-02-15	15.02	15.06	14.55	14.63	3800250
2012-02-16	14.59	14.68	14.53	14.63	3799330
2012-02-17	14.68	14.85	14.66	14.84	4469660
2012-02-21	14.84	14.95	14.81	14.88	3722100
2012-02-22	14.85	14.97	14.75	14.92	2325485
2012-02-23	14.90	14.93	14.78	14.88	2437475
2012-02-24	14.87	15.14	14.87	15.05	2449205
2012-02-27	14.92	15.06	14.84	14.99	2531255
2012-02-28	15.04	15.09	14.90	15.05	1826530
2012-02-29	15.13	15.20	14.91	14.95	2713515
2012-03-01	14.99	15.27	14.99	15.17	3300240
2012-03-02	15.17	15.23	14.98	15.03	2018695
2012-03-05	15.01	15.08	14.90	15.03	1766580
2012-03-06	14.83	14.86	14.33	14.42	4789755
2012-03-07	14.46	14.71	14.40	14.69	3136940
2012-03-08	14.85	15.04	14.75	14.96	3255840
2012-03-09	15.02	15.19	14.94	15.18	3304110
2012-03-12	15.17	15.19	15.08	15.15	1669535
2012-03-13	15.21	15.58	15.15	15.58	3557870
2012-03-14	15.54	15.58	15.08	15.16	2607280
2012-03-15	15.13	15.51	15.12	15.50	4517060
2012-03-16	15.53	15.64	15.45	15.59	3422880
2012-03-19	15.56	15.91	15.56	15.70	2636435
2012-03-20	15.53	15.60	15.29	15.52	2974190
2012-03-21	15.50	15.91	15.47	15.83	3101465
2012-03-22	15.63	15.65	15.45	15.62	2361200
2012-03-23	15.56	15.58	15.39	15.47	3415915
2012-03-26	15.63	15.94	15.61	15.94	2265950
2012-03-27	15.93	15.98	15.63	15.65	2877560
2012-03-28	15.60	15.61	15.17	15.32	3292575
2012-03-29	15.20	15.31	14.84	15.30	3246300
2012-03-30	15.31	15.43	15.14	15.19	2375865
2012-04-02	15.14	15.52	15.13	15.46	1922000
2012-04-03	15.48	15.55	15.30	15.38	2442325
2012-04-04	15.14	15.34	15.10	15.10	2688860
2012-04-05	15.09	15.13	14.89	15.09	2874415
2012-04-09	14.85	15.06	14.83	14.97	1530455
2012-04-10	14.90	15.07	14.43	14.59	9871905
2012-04-11	14.79	14.85	14.66	14.82	3886715
2012-04-12	14.98	15.36	14.93	15.29	4467850
2012-04-13	15.26	15.29	15.07	15.18	3913100
2012-04-16	15.22	15.38	15.11	15.12	2894600
2012-04-17	15.29	15.29	15.12	15.15	4171170
2012-04-18	15.11	15.42	15.08	15.33	3608105
2012-04-19	15.31	15.64	15.21	15.29	6074450
2012-04-20	15.40	15.51	15.30	15.39	3728510
2012-04-23	15.13	15.16	14.88	14.96	4042105
2012-04-24	15.03	15.33	15.00	15.33	2699490
2012-04-25	15.45	15.55	15.31	15.48	2412120
2012-04-26	15.41	15.53	15.34	15.51	2448885
2012-04-27	15.56	15.65	15.40	15.63	4285230
2012-04-30	15.41	15.60	15.25	15.50	3074255
2012-05-01	15.51	15.80	15.51	15.66	4852725
2012-05-02	15.60	15.71	15.38	15.69	3066595
2012-05-03	15.70	15.70	15.39	15.42	2612875
2012-05-04	15.32	15.32	14.93	14.98	3847345
2012-05-07	14.94	15.15	14.81	14.99	2968165
2012-05-08	14.82	14.88	14.53	14.75	3602905
2012-05-09	14.52	14.69	14.44	14.63	6061530
2012-05-10	14.79	14.79	14.52	14.55	4415305
2012-05-11	14.52	14.76	14.52	14.64	5006070
2012-05-14	14.48	14.78	14.48	14.58	3924240
2012-05-15	14.59	14.79	14.54	14.75	4879510
2012-05-16	14.80	15.35	14.76	14.97	11380840
2012-05-17	15.22	15.35	14.93	15.01	19636445
2012-05-18	15.13	15.17	14.41	14.51	8301370
2012-05-21	14.55	15.10	14.55	15.04	3860155
2012-05-22	14.84	14.99	14.58	14.67	6205640
2012-05-23	14.42	14.75	14.17	14.65	7299550
2012-05-24	14.63	15.15	14.61	15.10	8130485
2012-05-25	14.98	15.11	14.89	14.99	3903420
2012-05-29	14.83	15.08	14.80	15.00	3159395
2012-05-30	14.83	14.85	14.56	14.58	4268465
2012-05-31	14.64	14.81	14.40	14.70	3632125
2012-06-01	14.60	14.60	14.13	14.15	5147305
2012-06-04	14.15	14.31	13.74	14.04	6172420
2012-06-05	14.02	14.12	13.89	13.93	3415680
2012-06-06	14.02	14.54	14.01	14.54	3718825
2012-06-07	14.72	14.76	14.41	14.45	5445280
2012-06-08	14.34	14.39	14.13	14.31	3584245
2012-06-11	14.45	14.49	14.29	14.29	2374840
2012-06-12	14.38	14.42	14.13	14.33	3958010
2012-06-13	14.31	14.43	14.17	14.23	2527785
2012-06-14	14.27	14.32	14.11	14.19	2613290
2012-06-15	14.24	14.44	14.23	14.37	2458100
2012-06-18	14.25	14.72	14.22	14.60	2747155
2012-06-19	14.69	14.92	14.67	14.70	2668310
2012-06-20	14.65	14.73	14.54	14.66	3057105
2012-06-21	14.66	14.80	14.42	14.44	5017620
2012-06-22	14.47	14.55	14.27	14.52	2334015
2012-06-25	14.28	14.35	14.16	14.26	2406450
2012-06-26	14.26	14.40	14.15	14.29	1771445
2012-06-27	14.27	14.36	14.03	14.18	3506485
2012-06-28	14.09	14.23	13.93	14.22	2869015
2012-06-29	14.67	14.71	14.50	14.65	4371105
2012-07-02	14.74	14.89	14.60	14.85	2427480
2012-07-03	14.88	15.11	14.84	15.11	3239920
2012-07-05	15.00	15.14	14.94	14.95	2704345
2012-07-06	14.87	14.89	14.65	14.76	1755055
2012-07-09	14.74	14.76	14.53	14.61	2468240
2012-07-10	14.64	14.75	14.47	14.55	2180830
2012-07-11	14.54	14.59	14.34	14.43	2675050
2012-07-12	14.35	14.44	14.24	14.40	2562265
2012-07-13	14.45	14.90	14.44	14.86	4227505
2012-07-16	14.80	14.90	14.70	14.86	3031690
2012-07-17	14.90	15.02	14.81	14.97	3488030
2012-07-18	14.96	15.03	14.93	14.98	2953405
2012-07-19	14.99	15.18	14.96	15.16	3105975
2012-07-20	15.04	15.07	14.86	14.92	2136190
2012-07-23	14.62	14.85	14.60	14.75	2025290
2012-07-24	14.72	14.80	14.62	14.70	1935570
2012-07-25	14.79	15.67	14.76	15.55	8198630
2012-07-26	15.70	16.26	15.70	16.03	7987910
2012-07-27	16.12	16.64	16.08	16.55	5202810
2012-07-30	16.54	16.54	16.34	16.42	2451675
2012-07-31	16.40	16.51	16.22	16.23	2250095
2012-08-01	16.27	16.35	16.12	16.25	2402140
2012-08-02	16.15	16.34	16.01	16.23	1990355
2012-08-03	16.43	16.62	16.38	16.45	2186770
2012-08-06	16.52	16.64	16.52	16.60	2406110
2012-08-07	16.65	16.97	16.63	16.87	3412230
2012-08-08	16.80	16.91	16.76	16.84	2399695
2012-08-09	16.83	16.94	16.79	16.88	1444815
2012-08-10	16.84	16.97	16.83	16.95	1551050
2012-08-13	16.89	16.99	16.80	16.96	1477785
2012-08-14	17.04	17.05	16.84	16.89	2538080
2012-08-15	16.89	16.99	16.83	16.88	1170815
2012-08-16	16.90	17.22	16.90	17.18	2941380
2012-08-17	17.15	17.19	17.10	17.19	2290260
2012-08-20	17.17	17.32	17.16	17.22	2326435
2012-08-21	17.28	17.38	17.13	17.15	1871215
2012-08-22	17.01	17.08	16.89	16.95	1889880
2012-08-23	16.96	16.96	16.65	16.77	2094540
2012-08-24	16.82	16.85	16.73	16.83	2303060
2012-08-27	16.85	16.88	16.64	16.72	1455965
2012-08-28	16.79	16.80	16.63	16.69	940620
2012-08-29	16.70	16.70	16.51	16.62	1594700
2012-08-30	16.53	16.57	16.42	16.51	1621850
2012-08-31	16.60	16.64	16.44	16.54	1148665
2012-09-04	16.53	16.53	16.37	16.50	1659250
2012-09-05	16.44	16.55	16.00	16.37	1112750
2012-09-06	16.46	16.79	16.45	16.78	2489465
2012-09-07	16.76	16.90	16.67	16.90	1412175
2012-09-10	16.88	16.99	16.79	16.89	1380220
2012-09-11	16.93	17.05	16.91	16.97	1994815
2012-09-12	16.99	17.16	16.99	17.09	1727505
2012-09-13	17.10	17.22	16.97	17.17	2178995
2012-09-14	17.32	17.65	17.31	17.54	2157215
2012-09-17	17.54	17.57	17.04	17.05	2122650
2012-09-18	17.05	17.05	16.69	16.69	2462485
2012-09-19	16.69	17.08	16.58	17.02	2309600
2012-09-20	16.56	16.73	16.42	16.55	6925955
2012-09-21	16.64	16.69	16.41	16.41	1827885
2012-09-24	16.38	16.98	16.35	16.85	3696815
2012-09-25	16.96	16.98	16.76	16.78	2675005
2012-09-26	16.66	16.78	16.56	16.70	2343555
2012-09-27	16.85	16.97	16.68	16.81	1543220
2012-09-28	16.75	16.76	16.46	16.58	2071685
2012-10-01	16.60	16.87	16.55	16.84	2650930
2012-10-02	16.84	17.12	16.83	17.11	2698020
2012-10-03	17.09	17.26	17.01	17.18	2609135
2012-10-04	17.30	17.52	17.27	17.46	2465660
2012-10-05	17.58	17.85	17.58	17.78	2893965
2012-10-08	17.76	17.84	17.62	17.80	1258910
2012-10-09	17.74	17.87	17.62	17.69	1703190
2012-10-10	17.65	17.74	17.58	17.60	2278290
2012-10-11	17.70	17.78	17.64	17.67	1332675
2012-10-12	17.63	17.76	17.60	17.74	1550090
2012-10-15	17.74	17.94	17.66	17.94	2060550
2012-10-16	17.87	18.23	17.86	18.23	1871990
2012-10-17	18.30	18.34	18.07	18.16	3274825
2012-10-18	18.09	18.34	18.01	18.11	2653175
2012-10-19	18.03	18.04	17.62	17.80	2092770
2012-10-22	17.62	17.82	17.56	17.76	2207235
2012-10-23	17.64	17.73	17.27	17.69	2750105
2012-10-24	18.08	18.96	18.00	18.71	12826640
2012-10-25	18.59	18.70	18.38	18.51	5434450
2012-10-26	18.51	18.56	18.32	18.42	2610695
2012-10-31	18.32	18.46	18.31	18.41	3672855
2012-11-01	18.42	18.85	18.34	18.85	2747475
2012-11-02	18.90	18.97	18.79	18.83	2213015
2012-11-05	18.81	18.83	18.68	18.71	1896310
2012-11-06	18.79	18.83	18.62	18.75	1797025
2012-11-07	18.57	18.71	18.31	18.45	2719210
2012-11-08	18.48	18.48	18.08	18.08	2010670
2012-11-09	18.01	18.18	17.87	17.97	2793010
2012-11-12	18.05	18.26	17.96	18.23	1670115
2012-11-13	18.14	18.60	18.10	18.38	2693540
2012-11-14	18.42	18.45	18.14	18.15	3097575
2012-11-15	18.14	18.45	17.99	18.08	7770695
2012-11-16	18.08	18.09	17.86	18.02	3777320
2012-11-19	18.19	18.56	18.16	18.56	5552695
2012-11-20	18.54	18.69	18.40	18.52	3454090
2012-11-21	18.49	18.58	18.38	18.54	2903895
2012-11-23	18.57	18.78	18.56	18.67	797735
2012-11-26	18.65	18.65	18.42	18.56	2611040
2012-11-27	18.61	18.64	18.45	18.50	2548835
2012-11-28	18.46	18.63	18.31	18.60	2013795
2012-11-29	18.66	18.72	18.56	18.68	5055425
2012-11-30	18.65	18.76	18.47	18.67	5288185
2012-12-03	18.62	18.68	18.30	18.37	3627035
2012-12-04	18.30	18.89	18.27	18.72	5413030
2012-12-05	18.92	19.79	18.91	19.50	14041510
2012-12-06	19.69	20.17	19.66	20.04	9684465
2012-12-07	20.02	20.16	19.68	19.75	10872750
2012-12-10	19.85	20.22	19.81	20.22	3508815
2012-12-11	20.27	20.44	19.96	20.08	3728610
2012-12-12	20.13	20.17	19.95	20.01	3255505
2012-12-13	20.00	20.13	19.88	19.98	3385765
2012-12-14	19.96	20.03	19.88	19.97	3140000
2012-12-17	20.02	20.10	19.74	19.91	2618965
2012-12-18	19.91	20.09	19.74	20.06	4348200
2012-12-19	19.96	20.26	19.81	20.16	5318710
2012-12-20	20.16	20.56	19.91	20.53	5716810
2012-12-21	20.29	20.49	20.22	20.34	3138200
2012-12-24	20.27	20.40	20.21	20.37	1424930
2012-12-26	20.39	20.46	20.13	20.24	943550
2012-12-27	20.22	20.37	20.06	20.33	3995400
2012-12-28	20.27	20.31	20.14	20.16	3234490
2012-12-31	20.16	20.45	20.12	20.32	2684100
2013-01-02	20.80	21.39	20.76	21.12	4376115
2013-01-03	21.10	21.40	21.01	21.25	6559140
2013-01-04	21.24	21.57	21.24	21.46	2967545
2013-01-07	21.39	21.51	21.28	21.46	2435420
2013-01-08	21.35	21.83	21.34	21.83	6222325
2013-01-09	21.75	22.01	21.65	21.94	3108070
2013-01-10	21.98	22.19	21.75	22.14	3590585
2013-01-11	22.18	22.38	22.10	22.26	4997935
2013-01-14	22.25	22.31	22.07	22.21	2447340
2013-01-15	22.04	22.13	21.96	22.12	2931445
2013-01-16	22.01	22.29	21.97	22.22	3199105
2013-01-17	22.28	22.33	22.06	22.07	2341550
2013-01-18	21.94	22.10	21.87	22.04	4858350
2013-01-22	21.93	22.23	21.93	22.19	3168825
2013-01-23	22.13	22.40	22.13	22.22	4971825
2013-01-24	22.16	22.65	22.05	22.61	3726785
2013-01-25	22.51	22.60	22.24	22.39	6374260
2013-01-28	22.37	22.64	22.35	22.40	3575240
2013-01-29	22.37	23.61	22.23	23.18	8040180
2013-01-30	22.86	23.01	22.60	22.92	5911025
2013-01-31	22.89	23.28	22.80	23.11	5236520
2013-02-01	23.24	23.29	23.07	23.22	5270510
2013-02-04	22.93	23.18	22.74	22.74	6207315
2013-02-05	22.79	22.96	22.73	22.75	2594470
2013-02-06	22.63	22.76	22.51	22.73	4129895
2013-02-07	22.69	22.83	22.50	22.71	2594115
2013-02-08	22.64	22.68	22.51	22.68	5489695
2013-02-11	22.62	23.15	22.62	23.10	2742690
2013-02-12	23.09	23.54	23.02	23.50	2916130
2013-02-13	23.46	23.75	23.46	23.63	3907650
2013-02-14	23.62	23.90	23.50	23.88	3117295
2013-02-15	23.80	23.89	23.74	23.77	3693565
2013-02-19	23.63	23.90	23.61	23.89	2037035
2013-02-20	23.84	23.97	23.54	23.58	3437070
2013-02-21	23.51	23.52	23.24	23.38	2907815
2013-02-22	23.44	23.74	23.33	23.66	1722920
2013-02-25	23.73	23.89	23.37	23.44	6150950
2013-02-26	23.47	23.62	23.28	23.55	3975780
2013-02-27	23.50	24.44	23.45	24.34	8352955
2013-02-28	24.26	24.39	24.18	24.30	4969330
2013-03-01	24.23	24.80	24.12	24.70	3659125
2013-03-04	24.71	25.19	24.60	25.05	5239400
2013-03-05	25.21	25.56	25.15	25.18	5157475
2013-03-06	25.30	25.54	25.13	25.17	5717580
2013-03-07	25.22	25.52	25.18	25.44	5085565
2013-03-08	25.64	25.76	25.11	25.22	5299435
2013-03-11	25.26	25.52	25.19	25.39	3431755
2013-03-12	25.42	25.58	25.20	25.34	2546810
2013-03-13	25.34	25.44	25.19	25.38	2236925
2013-03-14	25.42	25.45	25.10	25.44	3455330
2013-03-15	25.44	25.68	25.39	25.41	3451515
2013-03-18	25.20	25.40	25.08	25.21	1897595
2013-03-19	25.20	25.36	25.04	25.23	2787345
2013-03-20	25.36	25.76	25.33	25.73	3026915
2013-03-21	25.57	25.67	25.21	25.22	3197055
2013-03-22	25.30	25.46	25.19	25.29	2895265
2013-03-25	25.48	25.59	24.98	25.09	2338770
2013-03-26	25.17	25.52	25.16	25.48	2006390
2013-03-27	25.47	25.65	25.24	25.38	2829750
2013-03-28	25.44	26.16	25.42	26.09	5008330
2013-04-01	26.14	26.14	25.37	25.39	4858970
2013-04-02	25.51	25.60	24.77	24.88	11642330
2013-04-03	24.83	24.98	24.07	24.16	7445810
2013-04-04	24.13	24.18	23.76	24.03	5229220
2013-04-05	23.37	24.25	23.12	24.16	8623420
2013-04-08	24.14	24.61	24.07	24.58	3960085
2013-04-09	24.71	24.78	24.15	24.18	5699165
2013-04-10	24.26	24.57	24.18	24.51	5148770
2013-04-11	24.54	24.97	24.37	24.68	3639570
2013-04-12	24.60	24.91	24.43	24.77	2769635
2013-04-15	24.55	24.71	23.64	23.64	5846940
2013-04-16	23.86	24.28	23.81	24.27	3859160
2013-04-17	23.99	24.06	23.46	23.72	3675135
2013-04-18	23.80	24.11	23.55	23.90	5341855
2013-04-19	23.90	24.34	23.81	24.18	4821605
2013-04-22	24.22	24.65	24.08	24.45	3390240
2013-04-23	24.55	25.04	24.24	24.55	4579845
2013-04-24	24.72	24.86	24.22	24.34	4879585
2013-04-25	24.66	24.71	24.37	24.60	4289075
2013-04-26	24.59	24.81	24.55	24.72	3553605
2013-04-29	24.76	25.03	24.67	24.92	4891630
2013-04-30	24.92	24.94	24.60	24.92	5477465
2013-05-01	24.92	24.94	24.33	24.44	5063745
2013-05-02	24.48	25.21	24.44	25.13	4337450
2013-05-03	25.36	25.81	25.18	25.22	3147840
2013-05-06	25.35	25.51	25.18	25.36	2459580
2013-05-07	25.49	25.93	25.47	25.84	2904905
2013-05-08	25.74	26.26	25.74	26.24	3411730
2013-05-09	26.21	26.53	25.56	25.63	4926435
2013-05-10	25.51	25.87	25.49	25.72	3333475
2013-05-13	25.80	26.18	25.43	25.98	3249855
2013-05-14	25.95	26.95	25.84	26.93	5211790
2013-05-15	26.74	27.08	26.73	26.88	4113465
2013-05-16	26.84	27.55	26.84	27.21	6678940
2013-05-17	26.87	27.74	26.84	27.69	3882045
2013-05-20	27.68	28.00	27.35	27.45	4234310
2013-05-21	27.37	27.72	27.21	27.28	4604860
2013-05-22	27.24	27.85	26.87	26.94	6030600
2013-05-23	26.79	26.79	26.28	26.57	5114230
2013-05-24	26.37	26.79	26.32	26.77	2591000
2013-05-28	26.88	27.36	26.79	26.81	2520020
2013-05-29	26.64	26.93	26.28	26.76	3451290
2013-05-30	26.97	27.33	26.88	26.96	1737850
2013-05-31	26.74	26.95	26.40	26.40	3229305
2013-06-03	26.67	26.70	26.33	26.37	3132355
2013-06-04	24.96	25.90	24.89	25.46	9503840
2013-06-05	24.96	25.30	24.24	24.35	10101455
2013-06-06	24.18	25.17	24.01	25.13	5245485
2013-06-07	25.23	25.82	25.16	25.34	4200520
2013-06-10	25.32	25.51	24.82	24.90	3000065
2013-06-11	24.48	24.98	24.44	24.65	6452450
2013-06-12	24.91	25.01	24.50	24.55	3306165
2013-06-13	24.49	24.95	24.24	24.89	3506430
2013-06-14	24.85	25.03	24.54	24.75	2935745
2013-06-17	24.93	24.96	24.42	24.55	3733250
2013-06-18	24.62	24.94	24.43	24.91	2709050
2013-06-19	24.87	25.14	24.75	24.81	3997460
2013-06-20	24.34	24.45	23.96	24.07	5125135
2013-06-21	24.00	24.09	23.55	23.80	5110360
2013-06-24	23.27	23.56	22.76	23.36	9166540
2013-06-25	23.44	24.09	23.30	24.05	5874260
2013-06-26	24.15	24.42	23.96	24.31	4602115
2013-06-27	24.34	24.49	24.14	24.15	2956450
2013-06-28	24.09	24.47	23.87	24.28	3726790
2013-07-01	24.48	25.14	24.44	24.55	2554000
2013-07-02	24.39	24.80	24.33	24.55	2507875
2013-07-03	24.46	24.49	24.07	24.08	1943225
2013-07-05	24.13	24.27	23.93	24.09	2802645
2013-07-08	23.93	24.17	23.66	23.97	6875490
2013-07-09	24.09	24.48	24.07	24.41	3771290
2013-07-10	24.48	24.69	24.36	24.55	3657780
2013-07-11	24.93	25.00	24.80	24.97	2884030
2013-07-12	24.99	25.49	24.99	25.34	3807655
2013-07-15	25.41	25.68	25.32	25.34	2784620
2013-07-16	25.33	25.45	25.26	25.41	3092085
2013-07-17	25.52	25.90	25.44	25.59	2431770
2013-07-18	25.67	25.90	25.52	25.77	2702875
2013-07-19	25.76	25.83	25.60	25.80	2074995
2013-07-22	25.79	25.96	25.54	25.65	2439065
2013-07-23	25.79	25.81	25.28	25.33	3477725
2013-07-24	25.34	25.38	24.24	24.72	10736865
2013-07-25	24.76	25.67	24.65	25.60	5319470
2013-07-26	25.51	25.70	25.36	25.47	4190320
2013-07-29	25.46	25.51	25.22	25.35	3802395
2013-07-30	25.30	25.35	24.87	24.94	4757055
2013-07-31	24.96	25.15	24.42	24.58	7388655
2013-08-01	24.93	25.24	24.62	25.08	3392235
2013-08-02	24.97	25.20	24.92	25.06	2378465
2013-08-05	25.04	25.14	24.91	24.96	1607650
2013-08-06	25.08	25.08	24.68	24.84	3498945
2013-08-07	24.63	24.83	24.48	24.53	3195390
2013-08-08	24.63	24.84	24.39	24.76	2774015
2013-08-09	24.60	24.72	24.37	24.53	1352425
2013-08-12	24.50	24.52	24.31	24.40	2165025
2013-08-13	24.36	24.95	24.31	24.94	3663265
2013-08-14	24.79	24.82	24.45	24.47	2646535
2013-08-15	24.32	24.47	23.91	24.20	3049380
2013-08-16	24.20	24.47	24.13	24.41	2489090
2013-08-19	24.34	24.39	24.12	24.14	1184230
2013-08-20	23.98	24.25	23.90	24.11	3066170
2013-08-21	23.92	24.06	23.50	23.64	4366715
2013-08-22	23.87	24.42	23.78	24.40	2983140
2013-08-23	24.32	24.63	24.21	24.52	4071510
2013-08-26	24.54	24.59	23.95	23.95	2738490
2013-08-27	23.69	23.75	23.11	23.52	4683570
2013-08-28	23.54	23.72	23.37	23.71	2892930
2013-08-29	23.65	23.89	23.64	23.80	1043990
2013-08-30	23.84	23.89	23.55	23.61	1103235
2013-09-03	23.75	23.97	23.30	23.49	4127810
2013-09-04	23.53	24.01	23.50	24.00	1966150
2013-09-05	23.92	24.29	23.92	24.28	1676940
2013-09-06	24.56	24.58	23.97	24.20	2529670
2013-09-09	24.28	24.37	24.01	24.25	2349200
2013-09-10	24.45	24.54	24.33	24.53	1614915
2013-09-11	24.52	24.63	24.28	24.62	2798760
2013-09-12	24.49	24.51	24.16	24.32	2807540
2013-09-13	24.40	24.83	24.31	24.76	3584050
2013-09-16	24.99	25.21	24.99	25.13	3391440
2013-09-17	25.09	25.30	25.02	25.30	4397495
2013-09-18	25.32	25.83	25.13	25.60	3796270
2013-09-19	25.69	25.96	25.66	25.86	2635755
2013-09-20	25.86	25.92	25.24	25.34	2009715
2013-09-23	25.19	25.30	24.97	25.13	1966540
2013-09-24	25.12	25.37	24.92	25.27	2129985
2013-09-25	25.32	25.32	24.98	25.07	2248465
2013-09-26	25.08	25.20	24.87	25.12	1491275
2013-09-27	25.13	25.20	24.95	25.05	1001110
2013-09-30	24.90	24.99	24.60	24.66	3175950
2013-10-01	24.64	25.12	24.61	25.05	1775095
2013-10-02	24.86	25.16	24.77	25.12	1743525
2013-10-03	25.01	25.01	24.50	24.92	4124340
2013-10-04	24.82	25.11	24.67	25.08	1768030
2013-10-07	24.75	25.63	24.75	25.54	3142220
2013-10-08	25.51	26.10	25.49	25.63	6053665
2013-10-09	25.67	25.94	25.48	25.83	3529315
2013-10-10	25.91	26.27	25.91	26.12	2295005
2013-10-11	26.12	26.17	25.81	25.92	3798700
2013-10-14	25.86	26.01	25.80	25.98	1509230
2013-10-15	25.91	25.95	25.67	25.79	2477060
2013-10-16	25.80	26.12	25.73	26.08	3185010
2013-10-17	26.02	26.06	25.77	25.85	3536820
2013-10-18	25.91	26.40	25.89	26.30	2627210
2013-10-21	26.22	26.28	25.93	26.02	2123325
2013-10-22	26.09	26.21	25.98	26.19	3172215
2013-10-23	26.80	28.99	26.80	28.60	13029710
2013-10-24	28.49	28.66	28.10	28.34	7576840
2013-10-25	28.48	28.74	27.95	28.67	13239330
2013-10-28	28.67	28.79	28.22	28.36	3912185
2013-10-29	28.41	28.88	28.41	28.81	4774735
2013-10-30	28.84	29.08	28.69	28.90	3741515
2013-10-31	28.88	29.08	28.58	28.61	3469375
2013-11-01	28.71	29.09	28.66	29.09	3145830
2013-11-04	29.20	29.46	29.00	29.16	3099340
2013-11-05	28.98	29.27	28.93	29.20	2687170
2013-11-06	29.27	29.41	29.19	29.24	1984640
2013-11-07	29.30	29.39	28.92	29.07	3918195
2013-11-08	29.15	29.26	28.94	29.04	1838365
2013-11-11	29.00	29.38	28.90	29.32	1244540
2013-11-12	29.11	29.41	29.11	29.35	2044385
2013-11-13	29.31	29.78	29.17	29.70	2550780
2013-11-14	29.74	29.91	29.59	29.80	1934630
2013-11-15	29.84	29.99	29.75	29.90	2218275
2013-11-18	29.95	30.11	29.75	29.96	1916175
2013-11-19	29.89	30.04	29.48	29.51	1923910
2013-11-20	29.60	29.69	29.37	29.45	1885840
2013-11-21	29.40	29.86	29.35	29.86	2155015
2013-11-22	29.85	30.39	29.68	30.26	3531215
2013-11-25	30.35	30.81	30.30	30.58	2944060
2013-11-26	30.51	30.65	30.39	30.50	2515905
2013-11-27	30.18	30.73	30.16	30.42	1305475
2013-11-29	30.42	31.06	30.31	30.78	1071080
2013-12-02	30.71	31.39	30.58	31.30	2809825
2013-12-03	31.22	31.28	30.27	30.66	2790760
2013-12-04	30.44	30.93	30.11	30.59	2168095
2013-12-05	30.62	30.62	30.27	30.36	1372755
2013-12-06	30.55	31.02	30.49	30.84	1267890
2013-12-09	30.87	30.98	30.46	30.59	2446350
2013-12-10	30.59	30.59	30.35	30.39	2014535
2013-12-11	30.45	30.48	29.89	30.00	2165175
2013-12-12	29.81	30.23	29.64	30.06	2260770
2013-12-13	30.36	30.36	29.94	30.12	1588085
2013-12-16	30.34	30.52	29.92	29.94	4855660
2013-12-17	29.98	30.10	29.83	29.90	3166160
2013-12-18	29.83	30.25	29.70	30.14	3505110
2013-12-19	30.13	30.69	30.04	30.65	2155240
2013-12-20	30.64	30.98	30.53	30.54	2574670
2013-12-23	30.68	30.78	30.34	30.47	1956730
2013-12-24	30.48	30.54	30.18	30.41	719055
2013-12-26	30.45	30.73	30.41	30.52	948500
2013-12-27	30.60	30.62	30.10	30.17	1429315
2013-12-30	30.20	30.33	30.05	30.10	1850835
2013-12-31	30.11	30.38	30.11	30.26	1385230
2014-01-02	30.05	30.33	29.83	29.84	2776030
2014-01-03	30.07	30.28	29.76	29.99	3029875
2014-01-06	30.00	30.02	29.37	29.49	2758175
2014-01-07	29.40	29.56	29.18	29.38	4139630
2014-01-08	29.39	29.52	28.91	29.23	5138120
2014-01-09	29.17	29.85	29.14	29.73	3520445
2014-01-10	29.61	30.72	29.59	30.65	4634650
2014-01-13	30.64	30.65	30.00	30.13	3501665
2014-01-14	30.15	30.24	29.70	29.96	2478345
2014-01-15	29.99	30.08	29.87	30.01	2324010
2014-01-16	29.84	29.95	29.53	29.94	2255520
2014-01-17	29.77	30.01	29.77	29.86	2222055
2014-01-21	29.87	30.08	29.74	29.84	1802660
2014-01-22	29.93	30.26	29.66	29.82	2308850
2014-01-23	29.59	29.78	29.42	29.61	3077305
2014-01-24	29.39	29.45	28.27	28.34	4651140
2014-01-27	28.50	28.53	28.08	28.32	3470250
2014-01-28	28.31	28.54	28.04	28.37	3773080
2014-01-29	28.24	30.74	27.87	29.52	14088295
2014-01-30	29.99	30.77	29.69	30.63	6151990
2014-01-31	30.10	30.60	29.86	30.30	3899305
2014-02-03	30.29	30.56	29.28	29.46	5019985
2014-02-04	29.55	29.70	29.08	29.68	2904945
2014-02-05	29.42	29.70	29.00	29.65	4042800
2014-02-06	29.52	30.19	29.40	30.13	4266980
2014-02-07	30.38	30.53	29.86	30.36	2492665
2014-02-10	30.25	30.52	30.16	30.36	3347810
2014-02-11	30.36	30.69	30.22	30.60	3666095
2014-02-12	30.70	30.92	30.50	30.91	2868655
2014-02-13	30.76	31.07	30.49	30.99	3350590
2014-02-14	30.95	31.38	30.72	30.93	3784740
2014-02-18	31.03	31.47	30.93	31.36	4362355
2014-02-19	31.27	31.46	31.09	31.12	2640345
2014-02-20	31.17	31.39	31.07	31.27	2552885
2014-02-21	31.28	31.39	31.13	31.24	2298215
2014-02-24	31.58	31.94	31.44	31.59	3022920
2014-02-25	31.60	31.73	31.14	31.20	3665830
2014-02-26	31.41	31.41	30.94	31.01	2806140
2014-02-27	31.14	31.14	30.82	30.97	503515
2014-02-28	30.99	31.81	30.89	31.40	3613610
2014-03-03	31.08	31.35	30.96	31.23	2533610
2014-03-04	31.59	31.81	31.53	31.57	2719410
2014-03-05	31.65	31.88	31.60	31.74	1994015
2014-03-06	31.82	31.95	31.61	31.72	2882085
2014-03-07	31.74	31.74	31.13	31.22	3287785
2014-03-10	31.20	31.20	30.74	30.87	3395770
2014-03-11	30.98	31.11	30.50	30.59	4332605
2014-03-12	30.52	31.41	30.32	31.37	3781880
2014-03-13	31.48	31.65	30.90	30.97	4034670
2014-03-14	30.84	30.86	30.61	30.65	2513795
2014-03-17	30.79	31.20	30.73	30.96	2134010
2014-03-18	31.08	31.60	31.03	31.20	2434015
2014-03-19	31.22	31.22	30.54	30.76	2308885
2014-03-20	30.59	30.65	30.20	30.28	3519500
2014-03-21	30.45	30.47	30.00	30.07	3349655
2014-03-24	30.15	30.40	29.84	30.02	2800495
2014-03-25	30.17	30.23	29.92	30.09	3118500
2014-03-26	30.15	30.36	29.80	29.84	2638160
2014-03-27	29.81	29.85	29.43	29.50	2807175
2014-03-28	29.59	29.93	29.51	29.65	2623045
2014-03-31	29.88	30.46	29.86	30.09	2701485
2014-04-01	30.13	30.24	29.83	30.14	4040755
2014-04-02	30.19	30.79	30.06	30.66	4071225
2014-04-03	30.68	30.80	30.29	30.74	2917590
2014-04-04	30.62	30.97	30.29	30.39	2359240
2014-04-07	30.19	30.30	29.58	29.58	3806625
2014-04-08	29.66	29.75	29.27	29.55	3183415
2014-04-09	29.63	29.98	29.58	29.80	2141160
2014-04-10	29.79	29.79	28.83	28.92	3677265
2014-04-11	28.68	29.07	28.55	28.77	2921205
2014-04-14	28.89	29.15	28.73	29.03	3456810
2014-04-15	29.06	29.51	28.75	29.06	2528895
2014-04-16	29.18	29.49	29.08	29.45	1707725
2014-04-17	29.46	29.94	29.46	29.64	2098675
2014-04-21	29.65	29.87	29.34	29.79	3830615
2014-04-22	30.34	31.69	30.34	31.35	7756520
2014-04-23	31.29	31.41	30.91	30.97	3941995
2014-04-24	31.11	31.12	30.41	30.61	2473090
2014-04-25	30.57	31.07	30.47	31.04	4817420
2014-04-28	31.15	31.24	30.66	31.00	2526225
2014-04-29	29.98	30.34	29.92	30.24	12172390
2014-04-30	30.25	31.27	30.12	31.19	7840385
2014-05-01	31.06	31.50	31.04	31.24	4522995
2014-05-02	31.49	31.97	31.32	31.55	5531250
2014-05-05	31.46	31.48	31.06	31.33	3041950
2014-05-06	31.33	31.41	31.18	31.22	1537815
2014-05-07	31.21	31.69	31.13	31.63	2562765
2014-05-08	31.65	32.24	31.58	32.02	3162460
2014-05-09	31.90	32.10	31.74	31.84	1840700
2014-05-12	31.97	32.52	31.92	32.45	3132825
2014-05-13	32.42	32.46	32.04	32.06	3083090
2014-05-14	32.09	32.41	31.96	32.20	1739185
2014-05-15	32.16	32.34	31.61	31.79	1768160
2014-05-16	31.87	32.11	31.74	32.07	2824490
2014-05-19	32.13	32.49	31.82	32.43	1864425
2014-05-20	32.26	32.87	32.23	32.43	3955360
2014-05-21	32.53	32.78	32.44	32.67	5161795
2014-05-22	32.64	33.16	32.56	32.95	2328580
2014-05-23	33.05	33.18	32.81	33.14	1725695
2014-05-27	33.32	33.43	33.15	33.30	2354535
2014-05-28	33.36	33.52	33.15	33.36	7974960
2014-05-29	33.40	33.54	33.22	33.48	4429360
2014-05-30	33.47	33.58	33.27	33.50	3486240
2014-06-02	33.65	33.97	33.56	33.95	4404835
2014-06-03	33.96	34.37	33.74	34.29	7142420
2014-06-04	34.52	35.02	34.46	34.86	9377790
2014-06-05	34.95	35.51	34.71	35.49	9659330
2014-06-06	35.52	35.95	35.46	35.95	6724515
2014-06-09	35.98	36.23	35.69	35.91	5927235
2014-06-10	35.79	35.95	35.48	35.92	4926895
2014-06-11	35.88	36.32	35.81	36.19	4127535
2014-06-12	36.01	36.38	35.87	36.35	8930875
2014-06-13	36.22	37.20	36.18	36.96	7225130
2014-06-16	36.94	37.14	36.64	36.88	3159425
2014-06-17	36.86	36.98	36.41	36.42	3424710
2014-06-18	36.40	36.57	36.29	36.55	3716010
2014-06-19	36.63	36.68	36.44	36.51	3320310
2014-06-20	36.70	36.89	36.28	36.83	3968615
2014-06-23	36.74	36.85	36.48	36.65	2052370
2014-06-24	36.24	36.24	35.39	35.41	7428455
2014-06-25	35.38	35.90	35.36	35.74	4789905
2014-06-26	35.84	36.01	35.62	35.96	2963050
2014-06-27	35.95	36.11	35.80	36.03	2400305
2014-06-30	36.00	37.00	35.94	36.23	3013025
2014-07-01	36.24	36.47	35.98	36.04	2466750
2014-07-02	36.77	36.87	36.21	36.28	4167105
2014-07-03	36.44	36.85	36.39	36.62	1657070
2014-07-07	37.38	37.38	36.51	36.66	3045130
2014-07-08	36.53	36.58	36.12	36.46	1930210
2014-07-09	36.48	36.81	36.32	36.80	1853260
2014-07-10	36.44	36.51	36.15	36.38	3050240
2014-07-11	36.35	36.70	36.15	36.57	2389595
2014-07-14	36.72	36.84	36.46	36.56	2062375
2014-07-15	36.46	36.66	36.30	36.54	3275035
2014-07-16	36.55	36.85	36.45	36.78	3593865
2014-07-17	37.04	38.56	36.93	37.61	9533685
2014-07-18	37.80	38.97	37.80	38.97	5619015
2014-07-21	38.94	39.38	38.76	39.11	3076200
2014-07-22	39.27	39.93	39.22	39.61	4292595
2014-07-23	39.83	39.92	39.44	39.70	3664245
2014-07-24	39.84	39.84	39.09	39.15	3253120
2014-07-25	39.02	39.14	38.84	38.92	3246800
2014-07-28	38.91	38.96	38.41	38.52	4074395
2014-07-29	38.62	38.66	38.03	38.10	3576860
2014-07-30	38.04	38.59	38.03	38.55	2726330
2014-07-31	38.46	38.54	37.93	37.99	4246320
2014-08-01	37.86	38.08	37.22	37.44	5801045
2014-08-04	37.67	38.44	37.40	38.38	3613290
2014-08-05	37.82	38.12	37.72	38.06	4703495
2014-08-06	37.89	38.26	37.79	37.95	2404880
2014-08-07	38.09	38.22	37.29	37.51	3817605
2014-08-08	37.61	37.95	37.35	37.90	1778120
2014-08-11	38.00	38.45	37.96	38.34	1741735
2014-08-12	38.32	38.60	38.01	38.22	1641740
2014-08-13	38.31	38.46	38.04	38.11	2409230
2014-08-14	38.24	38.83	38.19	38.82	2253310
2014-08-15	39.05	39.12	38.36	39.11	3299590
2014-08-18	39.25	39.54	39.16	39.38	2389335
2014-08-19	39.42	39.62	39.33	39.55	2477490
2014-08-20	39.50	40.10	39.42	40.04	2612510
2014-08-21	40.18	40.18	39.73	39.98	2094555
2014-08-22	40.00	40.09	39.78	39.92	1415120
2014-08-25	40.01	40.08	39.88	39.95	2208125
2014-08-26	40.12	40.25	39.99	40.01	2065575
2014-08-27	40.15	40.18	39.70	40.09	2025085
2014-08-28	40.06	40.11	39.80	40.07	2398825
2014-08-29	40.20	40.24	39.92	40.12	2465785
2014-09-02	40.17	40.89	40.14	40.79	4360500
2014-09-03	41.10	41.44	40.95	41.00	3752935
2014-09-04	41.18	41.64	41.01	41.36	3036880
2014-09-05	41.40	41.59	41.28	41.48	2121115
2014-09-08	41.48	41.73	41.12	41.14	2432150
2014-09-09	41.13	41.45	40.96	41.25	2948625
2014-09-10	41.34	41.34	40.81	40.92	2952160
2014-09-11	40.56	41.28	40.50	41.26	2788015
2014-09-12	41.18	41.21	40.19	40.27	4600055
2014-09-15	40.36	40.49	40.25	40.31	3007450
2014-09-16	40.36	41.31	40.15	41.19	3369325
2014-09-17	41.26	41.96	41.20	41.76	4413390
2014-09-18	42.08	42.14	41.16	41.36	3819250
2014-09-19	41.47	41.60	40.92	41.14	2796785
2014-09-22	41.22	41.37	40.50	40.60	3967095
2014-09-23	40.54	40.61	40.20	40.23	2392675
2014-09-24	40.06	40.49	39.94	40.45	3107925
2014-09-25	40.22	40.42	39.68	39.83	2712205
2014-09-26	39.74	40.59	39.74	40.46	2366075
2014-09-29	40.22	41.09	39.96	41.03	3098395
2014-09-30	41.34	42.17	40.92	41.49	6577310
2014-10-01	41.10	41.28	39.29	39.91	8340255
2014-10-02	40.31	42.09	40.29	42.04	13466440
2014-10-03	42.41	44.04	42.33	42.93	10229835
2014-10-06	43.86	43.87	42.67	42.96	7138320
2014-10-07	42.65	42.65	41.34	41.44	5973635
2014-10-08	41.44	41.60	40.27	41.57	5607470
2014-10-09	41.61	41.64	39.66	39.85	6493050
2014-10-10	39.59	39.60	36.10	37.87	18966345
2014-10-13	38.90	40.15	36.94	36.99	9517765
2014-10-14	37.08	38.46	36.52	37.74	6493360
2014-10-15	36.80	37.67	36.03	37.42	7564340
2014-10-16	36.56	39.41	36.39	38.76	6950140
2014-10-17	39.63	40.40	39.63	39.90	10996560
2014-10-20	39.60	39.85	38.89	39.29	6735220
2014-10-21	39.00	40.90	38.37	40.00	10559500
2014-10-22	40.28	40.46	39.25	39.34	4329470
2014-10-23	39.82	40.97	39.60	40.65	4491775
2014-10-24	40.80	41.08	40.20	40.97	3649675
2014-10-27	40.83	40.87	40.11	40.58	3224425
2014-10-28	40.95	41.28	40.75	41.10	3673340
2014-10-29	41.27	41.47	40.50	40.89	3185570
2014-10-30	40.82	41.43	40.55	40.99	2937950
2014-10-31	41.52	41.66	41.19	41.54	3724770
2014-11-03	41.46	41.49	40.45	40.52	4659585
2014-11-04	40.36	40.66	40.02	40.57	3811755
2014-11-05	40.79	41.03	40.42	40.78	3865260
2014-11-06	40.82	41.28	40.71	41.14	4051540
2014-11-07	41.25	41.73	41.19	41.29	3967920
2014-11-10	41.50	41.90	41.23	41.79	3772785
2014-11-11	41.76	42.21	41.65	42.00	3778815
2014-11-12	42.05	42.44	41.49	41.56	5012650
2014-11-13	41.62	41.93	41.54	41.63	710290
2014-11-14	41.39	41.47	40.83	40.91	3120300
2014-11-17	40.79	41.40	40.63	40.82	3606825
2014-11-18	41.01	41.04	40.40	40.51	4024510
2014-11-19	40.54	40.56	40.10	40.44	3229795
2014-11-20	40.35	41.05	40.30	40.79	2299645
2014-11-21	41.29	41.32	40.62	40.91	3937005
2014-11-24	41.16	41.76	41.14	41.54	4188370
2014-11-25	41.79	41.98	41.58	41.68	2501255
2014-11-26	41.67	42.00	41.50	41.98	1928580
2014-11-28	41.22	41.22	38.42	38.63	6644210
2014-12-01	38.75	38.76	36.33	37.56	13631725
2014-12-02	37.40	38.85	37.27	38.71	5908565
2014-12-03	38.71	39.63	38.50	39.57	4727230
2014-12-04	39.44	39.70	38.63	38.83	4003895
2014-12-05	38.59	39.07	38.25	38.32	4451605
2014-12-08	37.34	37.51	35.94	36.21	11343335
2014-12-09	35.92	36.91	35.58	36.89	8728300
2014-12-10	36.39	36.70	34.82	35.23	10300450
2014-12-11	35.10	35.76	34.78	34.94	6257735
2014-12-12	34.58	35.97	34.10	35.28	8473190
2014-12-15	35.57	36.10	34.92	35.56	6401930
2014-12-16	35.56	37.08	35.31	36.50	7822035
2014-12-17	36.61	38.40	36.25	38.07	12937350
2014-12-18	38.70	39.00	37.10	38.31	9168645
2014-12-19	38.44	38.49	37.51	38.19	4719475
2014-12-22	38.23	38.57	38.11	38.30	2755055
2014-12-23	38.30	39.03	38.12	39.00	3125650
2014-12-24	39.32	39.56	38.78	38.97	1861360
2014-12-26	38.98	39.12	38.75	38.93	1714665
2014-12-29	38.94	39.24	38.52	39.13	2595705
2014-12-30	39.05	39.08	38.52	38.64	2644760
2014-12-31	38.69	38.85	38.40	38.54	3097660
2015-01-02	38.36	38.84	37.22	37.72	5824845
2015-01-05	37.30	37.49	36.00	36.21	7229290
2015-01-06	36.05	36.12	34.89	35.42	10498780
2015-01-07	35.82	35.91	35.06	35.30	7448880
2015-01-08	35.62	36.36	35.38	36.16	4913255
2015-01-09	36.17	36.29	35.66	35.80	5369340
2015-01-12	35.61	35.61	34.75	35.39	5762150
2015-01-13	35.59	36.04	35.00	35.37	6978870
2015-01-14	35.01	35.37	34.74	35.27	7839830
2015-01-15	35.40	35.98	35.17	35.42	6859190
2015-01-16	35.12	35.80	35.10	35.74	4921650
2015-01-20	35.91	36.62	35.73	36.47	6380480
2015-01-21	36.46	37.05	36.26	36.79	6255075
2015-01-22	36.06	37.98	36.03	36.50	9054455
2015-01-23	36.37	36.39	35.15	35.18	10036655
2015-01-26	35.08	35.94	35.08	35.63	5074990
2015-01-27	35.36	36.10	35.18	35.88	3954700
2015-01-28	36.16	36.16	35.25	35.26	4167665
2015-01-29	35.26	35.73	34.90	35.62	5881585
2015-01-30	35.02	35.49	34.88	34.93	5967140
2015-02-02	35.24	36.55	34.94	36.27	5353165
2015-02-03	36.45	37.27	36.29	37.18	4028700
2015-02-04	36.92	37.31	36.77	36.91	3026920
2015-02-05	37.25	37.99	37.13	37.52	3410220
2015-02-06	37.54	38.07	37.36	37.54	2880515
2015-02-09	37.52	37.99	37.16	37.28	3263135
2015-02-10	37.46	37.94	36.89	37.60	5954315
2015-02-11	37.24	37.25	36.58	37.02	8556100
2015-02-12	37.30	37.73	36.92	37.37	5492005
2015-02-13	37.42	37.84	37.15	37.26	4305565
2015-02-17	37.71	38.93	37.45	38.83	8418320
2015-02-18	38.50	38.69	38.20	38.51	3247640
2015-02-19	38.10	38.73	37.90	37.96	2740270
2015-02-20	37.91	38.17	37.71	37.96	3377845
2015-02-23	38.14	38.14	37.52	37.65	3563270
2015-02-24	37.65	37.87	37.50	37.57	3396025
2015-02-25	37.77	38.30	37.71	38.06	2573140
2015-02-26	37.86	38.15	37.61	37.72	2819605
2015-02-27	37.70	37.98	37.44	37.52	3219125
2015-03-02	37.54	37.95	37.40	37.78	2871590
2015-03-03	37.78	37.82	37.28	37.59	3607270
2015-03-04	37.46	38.19	37.22	38.16	3039640
2015-03-05	38.05	38.85	37.95	38.78	6419915
2015-03-06	38.37	38.73	37.53	37.59	3622365
2015-03-09	37.64	37.66	37.17	37.21	3437380
2015-03-10	36.90	37.05	36.63	36.65	3557565
2015-03-11	36.71	37.14	36.63	37.12	3031930
2015-03-12	37.46	37.57	37.03	37.33	3687875
2015-03-13	36.94	37.30	36.89	36.96	3505870
2015-03-16	37.16	38.35	37.03	37.94	3997575
2015-03-17	37.59	37.96	37.39	37.77	2896230
2015-03-18	37.64	38.34	37.20	38.11	4655840
2015-03-19	37.81	38.10	37.32	37.45	2770145
2015-03-20	37.81	38.23	37.53	37.80	3491520
2015-03-23	37.75	37.86	36.87	37.08	5440925
2015-03-24	37.15	37.56	36.86	37.36	3258260
2015-03-25	37.49	37.60	36.77	36.86	3901610
2015-03-26	36.93	37.02	36.19	36.86	4760160
2015-03-27	36.82	36.86	36.31	36.44	4237070
2015-03-30	36.35	36.83	36.31	36.50	3094165
2015-03-31	36.20	36.76	36.00	36.54	3064755
2015-04-01	36.57	36.94	36.36	36.76	2983745
2015-04-02	36.73	37.12	36.73	36.90	2312035
2015-04-06	37.14	37.18	36.48	36.60	3210435
2015-04-07	36.78	37.14	36.68	36.71	2281895
2015-04-08	36.90	37.13	36.64	36.91	2718760
2015-04-09	36.93	37.60	36.93	37.58	2869460
2015-04-10	37.71	37.86	37.40	37.72	3031255
2015-04-13	37.54	37.87	37.43	37.49	1801315
2015-04-14	36.89	37.46	36.78	37.34	4795445
2015-04-15	37.56	37.88	37.41	37.82	3150085
2015-04-16	37.82	38.00	37.51	37.70	2482715
2015-04-17	37.63	38.05	37.45	37.99	3683155
2015-04-20	37.94	38.82	37.94	38.77	8314740
2015-04-21	39.05	39.26	37.61	37.78	10500465
2015-04-22	38.06	39.53	37.95	39.00	7563060
2015-04-23	38.96	39.69	38.46	39.49	6307625
2015-04-24	39.51	39.61	39.13	39.49	3291130
2015-04-27	39.60	39.60	38.81	39.07	2589575
2015-04-28	39.12	39.12	38.63	39.00	3176235
2015-04-29	38.91	39.01	38.32	38.74	3367715
2015-04-30	38.61	38.61	38.00	38.12	3100540
2015-05-01	38.15	39.03	38.12	38.87	3509190
2015-05-04	39.22	39.52	38.89	39.09	3428230
2015-05-05	39.18	39.21	37.74	37.83	4112295
2015-05-06	38.02	38.02	37.24	37.46	4386690
2015-05-07	37.27	37.90	36.89	37.82	4886955
2015-05-08	38.24	38.30	37.64	37.78	3856145
2015-05-11	37.72	38.04	37.35	37.36	2125215
2015-05-12	37.42	37.43	36.52	36.54	5365705
2015-05-13	36.62	36.68	35.43	35.82	9423955
2015-05-14	35.57	36.09	34.94	35.65	9417150
2015-05-15	35.57	36.13	35.49	35.91	4060700
2015-05-18	35.75	35.90	35.32	35.39	5461325
2015-05-19	35.27	35.36	34.55	34.78	9695465
2015-05-20	34.94	34.99	34.44	34.74	5019970
2015-05-21	34.52	35.65	34.50	35.35	5070210
2015-05-22	34.99	35.42	34.89	35.35	3956480
2015-05-26	35.43	35.58	34.72	34.77	3426735
2015-05-27	34.80	35.12	34.73	34.94	3074700
2015-05-28	34.72	34.73	33.10	33.57	22969515
2015-05-29	33.23	33.40	32.86	32.94	16198065
2015-06-01	32.73	33.51	32.62	33.44	5144205
2015-06-02	33.49	33.82	33.22	33.44	3878595
2015-06-03	33.34	33.88	33.30	33.40	3272250
2015-06-04	33.43	33.68	33.13	33.57	3825325
2015-06-05	33.39	33.92	33.33	33.85	3400065
2015-06-08	33.80	33.80	32.85	33.08	4354365
2015-06-09	33.19	33.34	32.81	32.96	4998440
2015-06-10	33.17	33.60	33.06	33.22	5128240
2015-06-11	33.30	33.73	33.06	33.41	8594040
2015-06-12	33.07	33.70	33.04	33.43	8145080
2015-06-15	33.12	33.58	33.10	33.40	5887095
2015-06-16	33.37	33.71	33.34	33.38	4726400
2015-06-17	33.69	33.80	33.26	33.63	4852045
2015-06-18	33.72	34.29	33.71	33.92	6560660
2015-06-19	33.68	34.02	33.43	33.49	2785610
2015-06-22	33.85	33.98	33.60	33.66	4287045
2015-06-23	33.61	33.86	33.53	33.58	5264800
2015-06-24	33.43	33.72	32.49	32.56	4352455
2015-06-25	32.84	32.98	32.38	32.41	7118310
2015-06-26	32.36	32.64	32.27	32.35	3280670
2015-06-29	31.85	32.17	31.61	31.95	3784120
2015-06-30	31.90	32.16	31.72	32.05	3957575
2015-07-01	32.15	32.26	31.71	32.04	2422320
2015-07-02	31.89	32.39	31.83	32.30	2759700
2015-07-06	32.13	32.68	31.92	32.06	2810165
2015-07-07	31.87	32.22	31.38	32.14	4309940
2015-07-08	31.81	31.84	31.16	31.16	3961320
2015-07-09	31.54	31.65	30.85	30.94	4385470
2015-07-10	31.15	31.60	30.86	31.47	3290335
2015-07-13	31.51	31.75	31.36	31.44	2084280
2015-07-14	31.30	31.59	31.13	31.30	4521895
2015-07-15	31.31	31.91	31.20	31.29	5349415
2015-07-16	31.41	31.48	31.11	31.30	4230095
2015-07-17	31.40	31.73	31.23	31.51	4378245
2015-07-20	31.59	32.02	31.43	31.74	4257135
2015-07-21	31.40	32.12	29.28	30.10	25973365
2015-07-22	30.31	31.66	30.31	31.47	14884430
2015-07-23	31.33	31.55	30.72	30.84	10327730
2015-07-24	30.93	31.60	30.88	31.23	7465690
2015-07-27	31.00	31.20	30.69	30.91	4361715
2015-07-28	31.17	31.62	31.01	31.50	5574930
2015-07-29	31.47	32.37	31.35	32.30	4982310
2015-07-30	32.04	32.36	32.01	32.30	3171450
2015-07-31	32.42	32.57	32.03	32.17	3125220
2015-08-03	32.10	32.24	31.71	31.93	3558750
2015-08-04	31.86	32.13	31.69	31.76	5269995
2015-08-05	31.90	32.14	31.65	31.69	4624330
2015-08-06	31.68	31.68	31.02	31.39	5503010
2015-08-07	31.29	31.68	31.20	31.29	4117755
2015-08-10	31.45	32.26	31.45	32.19	5695985
2015-08-11	31.87	32.02	31.76	31.91	5980065
2015-08-12	31.80	31.98	31.27	31.88	3901105
2015-08-13	31.69	31.97	31.57	31.62	3313780
2015-08-14	31.58	32.07	31.58	31.83	4299970
2015-08-17	31.75	31.75	31.30	31.43	2553290
2015-08-18	31.32	31.46	30.99	31.05	3920805
2015-08-19	30.92	31.00	30.09	30.28	4928350
2015-08-20	29.88	29.90	28.80	29.28	11449205
2015-08-21	28.75	28.91	28.03	28.18	7130095
2015-08-24	26.30	28.00	25.97	27.18	5797050
2015-08-25	27.73	28.00	26.59	26.73	12262645
2015-08-26	27.38	27.39	26.62	27.24	7419030
2015-08-27	27.52	28.96	27.52	28.81	6112285
2015-08-28	28.59	29.37	28.41	29.23	5043685
2015-08-31	29.22	29.25	28.62	29.04	4433385
2015-09-01	28.55	28.75	27.84	28.08	4410225
2015-09-02	28.38	28.50	27.58	27.84	4544680
2015-09-03	28.04	28.41	27.80	28.17	3478980
2015-09-04	27.74	28.06	27.65	27.75	1797735
2015-09-08	28.24	28.79	28.17	28.73	4048365
2015-09-09	28.84	29.24	28.61	28.72	3975340
2015-09-10	28.49	29.56	28.47	29.11	5006850
2015-09-11	29.05	29.43	28.62	28.72	4979315
2015-09-14	28.76	28.84	28.49	28.65	2774945
2015-09-15	28.68	29.36	28.68	29.30	3080155
2015-09-16	29.30	30.02	29.23	29.86	3660170
2015-09-17	29.78	30.51	29.78	29.87	2990545
2015-09-18	29.52	29.90	29.32	29.41	3589105
2015-09-21	29.51	30.36	29.33	29.59	5024690
2015-09-22	29.08	29.12	28.49	28.65	4344935
2015-09-23	28.62	28.72	27.89	28.17	4496800
2015-09-24	27.81	27.95	27.32	27.87	11901080
2015-09-25	28.24	28.51	28.12	28.30	6902820
2015-09-28	28.04	28.18	27.49	27.58	7539675
2015-09-29	27.56	27.74	27.32	27.63	9961660
2015-09-30	28.21	28.73	28.14	28.71	10079940
2015-10-01	28.86	29.37	28.86	29.27	7144445
2015-10-02	28.91	29.93	28.75	29.89	6456080
2015-10-05	30.14	30.44	29.99	30.22	6695270
2015-10-06	30.19	30.33	29.75	29.80	5250930
2015-10-07	30.14	30.84	30.13	30.59	3986340
2015-10-08	30.58	31.37	30.55	31.25	4253125
2015-10-09	31.31	31.56	31.07	31.52	4362575
2015-10-12	31.48	31.56	30.72	30.98	3027000
2015-10-13	30.69	30.80	30.21	30.24	3424960
2015-10-14	30.23	30.32	29.88	30.22	3888440
2015-10-15	30.44	30.57	30.00	30.45	3180770
2015-10-16	30.36	30.43	29.67	29.68	4456560
2015-10-19	29.58	29.69	28.99	29.26	5505345
2015-10-20	29.60	30.53	28.63	30.29	9341585
2015-10-21	30.52	30.63	29.67	29.72	5976200
2015-10-22	29.81	30.87	29.81	30.62	5871530
2015-10-23	30.69	30.91	30.18	30.66	4831295
2015-10-26	30.67	30.84	30.44	30.54	3041490
2015-10-27	30.24	30.26	28.78	28.89	5465750
2015-10-28	29.27	29.53	28.44	28.81	4747560
2015-10-29	28.69	29.03	28.60	28.77	2963905
2015-10-30	28.97	28.97	28.05	28.10	4907535
2015-11-02	28.03	28.09	27.65	28.01	5045935
2015-11-03	27.97	28.50	27.66	28.39	5962790
2015-11-04	28.37	28.48	27.34	27.63	5375475
2015-11-05	27.59	27.69	26.97	27.20	4814610
2015-11-06	27.03	27.11	26.68	26.86	5190250
2015-11-09	26.74	28.95	26.18	28.44	19614575
2015-11-10	28.25	28.69	27.81	27.99	7770265
2015-11-11	28.17	28.21	27.39	27.51	5235680
2015-11-12	27.25	27.68	27.00	27.52	5464255
2015-11-13	27.36	27.82	27.13	27.20	4230090
2015-11-16	27.13	27.51	26.83	27.48	4559630
2015-11-17	27.50	28.00	26.77	27.72	7259710
2015-11-18	28.70	29.76	28.46	29.33	17085060
2015-11-19	29.34	29.80	29.04	29.72	6726820
2015-11-20	29.88	30.14	29.56	29.85	4657085
2015-11-23	29.89	29.91	29.22	29.35	3230340
2015-11-24	29.24	29.45	29.13	29.29	3721320
2015-11-25	29.26	29.64	29.22	29.59	2697130
2015-11-27	29.51	29.88	29.43	29.59	1569940
2015-11-30	29.36	29.65	29.28	29.49	3954950
2015-12-01	29.45	29.76	29.32	29.45	4227300
2015-12-02	29.33	29.50	28.38	28.65	6075735
2015-12-03	28.71	28.81	27.96	28.18	4663355
2015-12-04	27.69	27.78	26.83	26.90	9949215
2015-12-07	26.71	26.74	26.00	26.10	6036785
2015-12-08	25.65	25.65	24.80	25.23	10341400
2015-12-09	25.19	25.89	25.16	25.80	5042880
2015-12-10	25.82	25.82	25.11	25.20	4372825
2015-12-11	24.86	25.06	24.55	24.69	5983200
2015-12-14	24.67	24.94	24.45	24.61	3204145
2015-12-15	24.74	25.08	24.62	25.00	4215785
2015-12-16	25.05	25.74	25.01	25.71	4896720
2015-12-17	25.77	25.91	25.28	25.39	7233490
2015-12-18	25.32	25.49	24.87	25.01	5332395
2015-12-21	25.14	25.30	24.53	24.70	3223765
2015-12-22	24.77	25.37	24.65	25.26	2939120
2015-12-23	25.43	25.70	25.26	25.70	3171730
2015-12-24	25.70	25.90	25.55	25.57	750195
2015-12-28	25.55	25.61	25.36	25.42	1831385
2015-12-29	25.69	25.91	25.58	25.71	3894285
2015-12-30	25.54	25.66	25.34	25.47	1851235
2015-12-31	25.22	25.58	25.20	25.52	3130175
2016-01-04	25.09	25.31	24.50	25.30	5146125
2016-01-05	25.16	25.44	24.83	25.20	4412515
2016-01-06	24.72	24.86	23.20	23.42	5937250
2016-01-07	22.76	23.02	22.44	22.50	6816945
2016-01-08	22.74	22.85	22.47	22.53	3790515
2016-01-11	22.70	22.76	21.82	22.36	4741720
2016-01-12	22.55	22.86	21.99	22.25	4308295
2016-01-13	22.44	22.49	20.94	20.96	6856990
2016-01-14	21.03	21.49	20.78	21.30	6202570
2016-01-15	20.47	21.01	20.44	20.87	4319910
2016-01-19	21.21	21.44	20.88	21.38	6672160
2016-01-20	20.85	21.02	20.18	20.83	11368865
2016-01-21	20.76	21.04	19.42	20.93	13782015
2016-01-22	21.75	23.62	21.69	23.36	13013285
2016-01-25	23.30	23.40	22.71	22.76	4313000
2016-01-26	23.04	23.42	22.78	23.21	3880980
2016-01-27	23.13	23.59	22.73	23.05	4144200
2016-01-28	23.43	24.25	23.25	24.07	5454700
2016-01-29	24.16	24.54	23.91	23.95	4292630
2016-02-01	23.28	24.02	23.00	23.91	3324615
2016-02-02	23.35	23.35	22.37	22.68	5882645
2016-02-03	23.06	23.21	22.33	23.12	5275280
2016-02-04	23.23	25.27	23.21	24.69	7701260
2016-02-05	24.38	24.52	23.88	24.18	3256070
2016-02-08	23.74	24.47	23.48	24.37	6263520
2016-02-09	24.05	25.25	23.84	24.82	7836890
2016-02-10	24.60	25.23	24.60	24.97	5935435
2016-02-11	24.03	24.45	23.47	24.22	4374180
2016-02-12	24.44	25.06	24.15	24.80	3137065
2016-02-16	25.16	25.20	24.31	24.95	3345630
2016-02-17	25.30	26.11	25.11	25.96	3962845
2016-02-18	26.09	26.09	25.00	25.33	3671435
2016-02-19	24.98	25.43	24.79	25.18	4697350
2016-02-22	25.60	25.84	25.44	25.46	5403365
2016-02-23	25.36	25.38	24.36	24.47	4365035
2016-02-24	24.05	24.20	23.44	24.07	6145440
2016-02-25	24.31	24.37	23.80	24.05	5482885
2016-02-26	24.35	24.76	24.07	24.16	5242660
2016-02-29	24.19	24.54	24.04	24.24	5738335
2016-03-01	24.46	25.07	24.36	24.59	7685800
2016-03-02	24.36	24.63	23.98	23.99	5822025
2016-03-03	23.98	24.52	23.88	24.40	4824860
2016-03-04	24.47	25.37	24.36	25.05	4802445
2016-03-07	24.98	26.39	24.92	26.36	7462300
2016-03-08	26.11	26.30	25.08	25.13	4964865
2016-03-09	25.37	25.92	25.17	25.82	4877925
2016-03-10	25.85	26.22	24.90	25.14	5415350
2016-03-11	25.50	26.44	25.46	26.39	3871885
2016-03-14	26.17	26.60	26.11	26.39	3237370
2016-03-15	26.19	26.20	25.34	25.40	8424035
2016-03-16	25.60	25.63	25.14	25.46	5312320
2016-03-17	25.62	26.28	25.25	26.03	7067330
2016-03-18	26.40	26.85	26.30	26.77	6009745
2016-03-21	26.70	27.15	26.66	26.90	4015785
2016-03-22	26.67	26.80	26.12	26.15	2952330
2016-03-23	26.22	26.23	25.80	25.84	2386955
2016-03-24	25.50	25.93	25.33	25.83	2276205
2016-03-28	25.88	25.97	25.30	25.62	2506340
2016-03-29	25.48	26.33	25.27	26.23	2476465
2016-03-30	26.53	27.12	26.53	26.81	4886210
2016-03-31	26.89	26.92	26.44	26.54	2704015
2016-04-01	26.31	26.44	25.73	26.40	5198565
2016-04-04	26.38	26.66	26.24	26.31	4793320
2016-04-05	25.93	26.39	25.78	26.15	3223355
2016-04-06	26.22	26.23	25.78	26.01	2378865
2016-04-07	25.75	26.10	25.68	26.00	2732535
2016-04-08	26.40	26.99	26.36	26.96	4227855
2016-04-11	27.36	28.21	27.24	27.87	11419520
2016-04-12	27.95	28.99	27.95	28.83	6975635
2016-04-13	29.22	30.27	29.16	29.96	8340620
2016-04-14	29.90	29.96	29.45	29.57	6079255
2016-04-15	29.48	29.59	29.21	29.23	3163195
2016-04-18	29.01	29.39	28.76	29.15	3778435
2016-04-19	29.50	30.02	29.40	29.97	6575590
2016-04-20	29.25	30.12	28.84	29.78	11502545
2016-04-21	29.56	30.20	29.46	30.03	5285680
2016-04-22	30.02	30.28	29.62	29.89	8787185
2016-04-25	29.62	29.73	28.83	28.92	5626675
2016-04-26	28.81	29.13	28.40	28.67	6660660
2016-04-27	28.88	29.22	28.72	29.05	3850790
2016-04-28	29.05	29.43	28.82	28.95	3981865
2016-04-29	29.12	29.14	28.58	28.85	3881350
2016-05-02	28.91	29.21	28.57	29.09	2686040
2016-05-03	28.63	28.79	28.43	28.54	3888950
2016-05-04	28.27	28.46	27.98	28.19	4166965
2016-05-05	28.31	28.41	27.98	28.00	4224090
2016-05-06	27.80	28.17	27.70	27.76	4125610
2016-05-09	27.76	27.81	27.18	27.33	6238380
2016-05-10	27.44	27.84	27.43	27.59	3677135
2016-05-11	27.60	27.67	27.20	27.52	2510415
2016-05-12	27.76	27.98	27.38	27.44	5071100
2016-05-13	27.31	27.49	26.62	26.72	4115415
2016-05-16	26.80	27.31	26.75	26.75	3833365
2016-05-17	26.60	27.18	26.56	26.64	4681635
2016-05-18	26.54	27.03	26.21	26.39	4466635
2016-05-19	26.15	26.15	25.52	25.65	6123100
2016-05-20	25.82	26.06	25.79	25.83	5575830
2016-05-23	25.72	25.80	25.50	25.59	5746055
2016-05-24	25.80	26.19	25.53	25.61	5770065
2016-05-25	25.71	25.99	25.65	25.88	5706685
2016-05-26	26.19	26.25	25.72	25.85	5775115
2016-05-27	25.82	26.12	25.68	26.07	4093580
2016-05-31	26.13	26.36	25.91	25.92	2784640
2016-06-01	25.75	26.24	25.51	26.15	3333880
2016-06-02	25.90	26.15	25.81	26.04	2385305
2016-06-03	26.25	26.64	25.94	26.54	3992750
2016-06-06	26.68	26.79	26.50	26.75	2792265
2016-06-07	26.83	27.26	26.82	27.18	3553020
2016-06-08	27.38	27.75	27.25	27.28	4187330
2016-06-09	27.03	27.11	26.75	26.83	5243000
2016-06-10	26.70	26.80	25.96	25.99	6591785
2016-06-13	25.73	25.91	25.49	25.60	14581145
2016-06-14	25.57	25.61	25.35	25.46	11047335
2016-06-15	25.45	25.59	25.24	25.26	13921855
2016-06-16	25.06	25.06	24.46	24.89	16432335
2016-06-17	25.04	25.68	25.00	25.52	8642155
2016-06-20	25.93	26.12	25.38	25.49	7565765
2016-06-21	24.66	25.08	24.34	24.79	9294050
2016-06-22	24.93	25.60	24.93	25.47	6010470
2016-06-23	25.86	26.08	25.71	26.04	4924725
2016-06-24	24.86	25.31	24.71	24.76	5229455
2016-06-27	24.16	24.47	23.90	24.20	6196675
2016-06-28	24.37	24.84	24.34	24.70	4510920
2016-06-29	25.00	25.39	24.95	25.28	3173475
2016-06-30	25.56	25.87	25.13	25.76	4715690
2016-07-01	25.68	26.29	25.68	26.03	3864095
2016-07-05	26.23	26.26	25.96	25.98	4887075
2016-07-06	25.74	26.24	25.40	26.22	3726645
2016-07-07	26.29	26.49	25.95	26.05	2007450
2016-07-08	26.18	26.75	26.18	26.67	2344895
2016-07-11	26.77	26.93	26.59	26.60	2582730
2016-07-12	26.97	27.40	26.92	27.29	3072435
2016-07-13	27.31	27.97	27.27	27.80	6429015
2016-07-14	27.92	28.63	27.92	28.34	6141505
2016-07-15	28.36	28.45	28.18	28.29	3095245
2016-07-18	28.12	28.77	28.02	28.76	4274400
2016-07-19	28.44	28.97	28.38	28.62	6916035
2016-07-20	28.39	30.37	28.33	30.12	9448270
2016-07-21	29.89	30.60	29.65	29.80	5913805
2016-07-22	29.92	30.10	29.69	29.83	3280365
2016-07-25	29.59	29.77	29.35	29.38	3943260
2016-07-26	29.39	29.48	29.20	29.34	3716625
2016-07-27	29.37	29.37	28.86	29.28	5075345
2016-07-28	29.19	29.72	29.11	29.62	2135120
2016-07-29	29.61	30.14	29.57	29.96	2817490
2016-08-01	29.79	30.07	29.76	30.02	2662400
2016-08-02	29.90	30.00	29.08	29.33	2828350
2016-08-03	29.29	29.56	29.24	29.46	3917505
2016-08-04	28.37	28.74	28.33	28.64	26968830
2016-08-05	28.64	29.10	28.64	28.81	6685810
2016-08-08	28.94	29.20	28.81	28.89	2814310
2016-08-09	29.01	29.14	28.84	28.97	3257495
2016-08-10	29.18	29.19	28.73	28.90	3280695
2016-08-11	29.01	29.50	29.01	29.36	3317275
2016-08-12	29.31	29.58	29.23	29.50	2225925
2016-08-15	29.61	30.00	29.60	29.78	3051000
2016-08-16	29.95	29.99	29.55	29.85	1892200
2016-08-17	29.85	30.06	29.71	30.01	2910760
2016-08-18	30.03	30.60	29.95	30.40	3283350
2016-08-19	30.24	30.58	30.14	30.49	3521060
2016-08-22	30.28	30.62	30.15	30.55	2091240
2016-08-23	30.75	30.79	30.53	30.61	1235390
2016-08-24	30.54	30.75	30.39	30.41	2042300
2016-08-25	30.33	30.62	30.33	30.46	1672510
2016-08-26	30.58	30.95	30.46	30.63	1567405
2016-08-29	30.63	31.14	30.54	30.95	2406600
2016-08-30	30.90	31.10	30.85	31.04	2063485
2016-08-31	30.86	30.98	30.42	30.62	2287780
2016-09-01	30.65	30.99	30.44	30.78	3177410
2016-09-02	31.08	31.25	30.76	30.92	1923925
2016-09-06	31.20	31.40	30.97	31.04	2798865
2016-09-07	31.10	31.47	31.01	31.18	2824635
2016-09-08	31.17	31.33	30.53	30.82	4073315
2016-09-09	30.36	30.50	29.53	29.54	4910990
2016-09-12	29.38	30.28	29.23	30.01	4207470
2016-09-13	29.63	29.83	29.28	29.53	3716830
2016-09-14	29.44	29.81	29.21	29.41	3596630
2016-09-15	29.33	29.71	29.19	29.65	3831845
2016-09-16	29.45	29.53	29.13	29.39	4017830
2016-09-19	29.63	29.71	29.25	29.34	2146845
2016-09-20	29.49	29.60	28.84	28.88	4025790
2016-09-21	29.06	29.61	29.04	29.57	2277570
2016-09-22	29.89	29.98	29.48	29.54	2640055
2016-09-23	29.40	29.60	29.30	29.30	1750930
2016-09-26	29.17	29.43	29.02	29.27	1728995
2016-09-27	29.17	29.70	29.11	29.32	2398655
2016-09-28	29.40	30.14	29.40	30.01	3680245
2016-09-29	30.11	30.28	29.90	30.12	3925975
2016-09-30	30.38	30.65	30.27	30.54	3896860
2016-10-03	30.32	30.78	30.32	30.57	2303935
2016-10-04	30.68	30.80	30.25	30.35	2280460
2016-10-05	30.47	31.01	30.46	30.95	3948975
2016-10-06	30.96	31.01	30.49	30.61	6213270
2016-10-07	30.53	30.53	29.94	30.42	4107965
2016-10-10	30.53	30.69	30.39	30.63	1873710
2016-10-11	30.65	30.84	30.34	30.49	3300440
2016-10-12	30.52	30.59	30.10	30.27	2218735
2016-10-13	30.09	30.59	29.85	30.45	3312885
2016-10-14	30.58	30.80	30.13	30.14	5969410
2016-10-17	29.91	30.22	29.70	30.07	3724040
2016-10-18	30.34	30.77	30.24	30.69	6417180
2016-10-19	30.19	30.99	29.87	30.07	16617280
2016-10-20	29.97	30.15	29.08	29.21	7045645
2016-10-21	29.05	29.48	28.98	29.42	4562900
2016-10-24	29.47	29.67	29.06	29.11	3741710
2016-10-25	29.13	29.46	29.06	29.42	3141985
2016-10-26	29.26	29.35	28.53	28.75	5033680
2016-10-27	28.80	29.10	28.72	29.01	4862115
2016-10-28	28.96	29.29	28.74	28.82	4409240
2016-10-31	28.79	29.01	28.58	28.59	2622920
2016-11-01	28.70	28.81	27.90	28.22	3089595
2016-11-02	28.13	28.56	28.12	28.44	3158435
2016-11-03	28.44	28.55	28.11	28.20	2515385
2016-11-04	28.25	28.33	28.01	28.08	2856655
2016-11-07	28.47	29.13	28.47	28.70	4711030
2016-11-08	28.67	29.00	27.86	28.75	3961755
2016-11-09	28.46	28.79	28.04	28.73	4587875
2016-11-10	28.85	29.74	28.53	29.22	6363690
2016-11-11	29.13	29.30	28.62	28.71	4554385
2016-11-14	28.79	28.96	28.47	28.54	5460680
2016-11-15	28.63	29.05	28.49	28.97	3175295
2016-11-16	28.74	29.04	28.56	29.00	2691715
2016-11-17	29.02	29.35	29.00	29.24	2472280
2016-11-18	29.14	29.25	29.02	29.12	2786320
2016-11-21	29.31	29.72	29.31	29.70	4268430
2016-11-22	29.89	30.08	29.77	30.05	4390705
2016-11-23	29.92	30.10	29.81	29.83	1865325
2016-11-25	29.81	29.98	29.81	29.85	789725
2016-11-28	29.92	29.92	29.59	29.67	2589610
2016-11-29	29.62	30.00	29.42	29.80	3041540
2016-11-30	30.03	30.83	29.84	30.65	4996225
2016-12-01	30.90	31.27	30.69	31.08	5840535
2016-12-02	31.15	31.19	30.11	30.23	3272000
2016-12-05	30.50	30.76	30.28	30.31	3509235
2016-12-06	30.22	30.35	29.90	30.28	3131925
2016-12-07	30.28	31.00	30.19	30.95	3503875
2016-12-08	31.02	31.25	30.72	31.24	2494960
2016-12-09	31.22	31.34	31.01	31.26	2407115
2016-12-12	31.28	31.28	30.33	30.50	5424815
2016-12-13	30.54	30.79	30.18	30.20	3965080
2016-12-14	29.99	30.22	29.15	29.18	4464760
2016-12-15	29.02	29.58	29.02	29.05	5551645
2016-12-16	29.33	29.47	28.94	29.07	6957780
2016-12-19	29.02	29.07	28.65	28.83	5176065
2016-12-20	28.88	29.23	28.85	28.97	3688535
2016-12-21	29.03	29.31	28.92	29.00	2657055
2016-12-22	28.89	28.97	28.67	28.69	2766965
2016-12-23	28.63	28.84	28.51	28.64	2896470
2016-12-27	28.74	28.85	28.62	28.59	2826355
2016-12-28	28.60	28.75	28.43	28.44	2800170
2016-12-29	28.45	28.70	28.43	28.61	2573035
2016-12-30	28.59	28.92	28.48	28.55	2180605
2017-01-03	28.95	29.12	28.26	28.29	3396610
2017-01-04	28.61	29.23	28.47	29.19	4629695
2017-01-05	29.04	29.89	29.03	29.43	4231590
2017-01-06	29.40	29.95	29.25	29.73	3502840
2017-01-09	29.64	29.65	28.96	29.10	3974460
2017-01-10	29.27	29.43	29.09	29.26	3474315
2017-01-11	29.35	29.50	29.14	29.40	2321085
2017-01-12	29.50	29.59	29.20	29.55	2913265
2017-01-13	29.47	29.81	29.37	29.70	4618070
2017-01-17	29.73	29.79	29.13	29.18	5733395
2017-01-18	28.88	29.23	28.79	29.04	5731905
2017-01-19	29.11	30.62	29.09	30.06	21071430
2017-01-20	30.03	30.23	29.50	30.20	9420225
2017-01-23	30.22	30.58	29.89	30.45	5481535
2017-01-24	30.49	30.69	30.31	30.56	4181585
2017-01-25	30.77	30.98	30.50	30.86	5720295
2017-01-26	30.77	30.99	30.68	30.93	3488470
2017-01-27	31.00	31.26	30.76	30.92	2878940
2017-01-30	30.75	30.91	30.20	30.37	2989640
2017-01-31	30.43	30.55	30.14	30.23	3853950
2017-02-01	30.27	30.45	30.00	30.19	3382580
2017-02-02	30.17	30.28	29.74	29.84	5441560
2017-02-03	29.89	30.29	29.84	30.03	1551030
2017-02-06	30.00	30.03	29.48	29.58	2969700
2017-02-07	29.51	29.66	29.23	29.38	8128890
2017-02-08	29.41	29.41	28.89	29.17	7056785
2017-02-09	29.35	29.50	29.26	29.39	4081315
2017-02-10	29.56	29.65	29.49	29.58	5277445
2017-02-13	29.56	30.02	29.56	29.98	6723025
2017-02-14	29.91	30.18	29.86	30.03	4756175
2017-02-15	30.14	30.35	30.09	30.32	2727200
2017-02-16	30.31	30.42	30.04	30.19	3716705
2017-02-17	30.18	30.18	29.82	29.93	1935545
2017-02-21	29.91	30.47	29.80	30.45	3342605
2017-02-22	30.31	30.82	30.21	30.55	3925535
2017-02-23	30.59	30.74	29.93	29.99	3263825
2017-02-24	29.92	30.00	29.48	29.62	3354145
2017-02-27	29.55	29.75	29.22	29.72	4280640
2017-02-28	29.74	29.75	29.46	29.50	3433835
2017-03-01	29.76	29.89	29.60	29.67	6132920
2017-03-02	29.56	29.66	29.41	29.46	2743560
2017-03-03	29.57	29.85	29.42	29.84	1768580
2017-03-06	29.68	29.90	29.60	29.84	2289810
2017-03-07	29.91	29.94	29.69	29.80	3507130
2017-03-08	29.73	29.95	29.58	29.61	2407330
2017-03-09	29.54	29.66	29.37	29.45	3044445
2017-03-10	29.62	29.92	29.37	29.69	2346030
2017-03-13	29.74	29.89	29.63	29.67	1855285
2017-03-14	29.71	29.71	29.34	29.39	3474945
2017-03-15	29.54	29.63	29.26	29.51	2548480
2017-03-16	29.47	29.72	29.35	29.38	2870990
2017-03-17	29.43	29.51	29.27	29.44	2484620
2017-03-20	29.35	29.42	29.24	29.28	3286620
2017-03-21	29.40	29.53	28.64	28.84	4221215
2017-03-22	28.83	29.03	28.69	28.92	3423120
2017-03-23	28.87	29.31	28.76	29.12	2471180
2017-03-24	29.13	29.34	28.98	29.11	3680980
2017-03-27	28.75	29.38	28.69	29.13	3076950
2017-03-28	29.15	29.69	29.04	29.49	3022220
2017-03-29	29.52	29.66	29.30	29.61	2339865
2017-03-30	29.63	29.87	29.52	29.60	2430635
2017-03-31	29.38	29.60	29.36	29.38	2105640
2017-04-03	29.38	29.50	28.95	29.42	2456810
2017-04-04	29.29	29.75	29.29	29.73	2652440
2017-04-05	29.90	30.16	29.72	29.80	4060440
2017-04-06	29.92	30.17	29.90	30.05	2743305
2017-04-07	30.04	30.24	29.93	30.02	2429880
2017-04-10	29.98	30.71	29.98	30.58	3467370
2017-04-11	30.58	30.61	30.25	30.60	3972450
2017-04-12	30.56	30.63	30.11	30.16	2481870
2017-04-13	30.12	30.37	29.98	30.00	3844120
2017-04-17	30.01	30.42	30.00	30.37	3447325
2017-04-18	30.23	30.37	30.02	30.28	2784655
2017-04-19	30.50	30.50	29.95	29.98	3664005
2017-04-20	30.56	31.20	30.35	30.76	8181830
2017-04-21	30.65	30.74	30.29	30.60	4668620
2017-04-24	31.09	31.17	30.63	30.82	4588315
2017-04-25	30.82	31.04	30.68	30.96	4647805
2017-04-26	30.93	31.27	30.52	30.53	4928795
2017-04-27	30.65	31.12	30.49	30.75	3455575
2017-04-28	30.74	30.74	30.38	30.65	2234790
2017-05-01	30.72	30.98	30.69	30.82	2563600
2017-05-02	30.81	31.17	30.74	31.09	4108650
2017-05-03	30.99	31.08	30.69	30.91	3007310
2017-05-04	30.87	30.99	30.45	30.53	2722510
2017-05-05	30.66	30.99	30.46	30.98	2889615
2017-05-08	30.88	31.20	30.84	31.09	3684880
2017-05-09	31.09	31.20	30.88	31.08	2900545
2017-05-10	31.06	31.48	31.02	31.44	4127915
2017-05-11	31.19	31.49	31.11	31.24	2956600
2017-05-12	31.20	31.37	30.98	31.08	2205570
2017-05-15	31.27	31.93	31.27	31.86	4129915
2017-05-16	31.89	32.09	31.46	31.57	4061465
2017-05-17	31.18	31.25	30.39	30.43	5368145
2017-05-18	30.42	30.70	30.26	30.51	4458950
2017-05-19	30.73	31.19	30.67	31.13	3523285
2017-05-22	31.27	31.47	31.15	31.40	2238245
2017-05-23	31.34	31.68	31.34	31.46	5382990
2017-05-24	31.39	31.68	31.32	31.67	2215200
2017-05-25	31.87	31.90	31.50	31.87	2932265
2017-05-26	31.81	32.06	31.71	31.77	3677245
2017-05-30	31.71	31.86	31.64	31.74	2620025
2017-05-31	31.70	31.78	31.39	31.65	7106350
2017-06-01	31.78	31.98	31.63	31.80	3505320
2017-06-02	31.72	31.85	31.55	31.62	2741055
2017-06-05	31.52	32.00	31.40	31.43	3764945
2017-06-06	31.44	31.57	31.22	31.32	3351070
2017-06-07	31.37	31.45	30.82	30.86	3662315
2017-06-08	30.84	31.02	30.82	30.90	3368730
2017-06-09	31.04	31.33	30.39	30.68	5102435
2017-06-12	30.71	30.96	30.57	30.94	3883510
2017-06-13	31.17	31.38	31.11	31.31	3318555
2017-06-14	31.34	31.42	30.74	30.81	3272865
2017-06-15	30.61	31.02	30.47	30.90	2040750
2017-06-16	30.89	31.05	30.71	31.01	2053710
2017-06-19	31.11	31.40	31.01	31.19	2529305
2017-06-20	31.11	31.11	30.78	30.86	2108455
2017-06-21	30.84	31.08	30.74	31.01	3849685
2017-06-22	31.19	31.61	31.16	31.46	3803850
2017-06-23	31.40	32.08	31.20	31.85	2558555
2017-06-26	31.99	32.21	31.60	31.84	1938175
2017-06-27	31.90	32.07	31.76	31.84	1827510
2017-06-28	32.13	32.33	31.95	32.24	1231310
2017-06-29	32.33	32.33	31.78	32.06	1954795
2017-06-30	32.13	32.30	31.93	32.16	1529065
2017-07-03	32.25	32.60	32.11	32.46	750880
2017-07-05	32.39	32.58	31.99	32.52	2253500
2017-07-06	32.60	32.70	32.37	32.45	2554385
2017-07-07	32.57	32.63	32.19	32.51	1812850
2017-07-10	32.45	32.85	32.45	32.53	2255055
2017-07-11	32.59	32.67	32.05	32.27	4773585
2017-07-12	32.62	33.00	32.41	32.85	6831925
2017-07-13	32.85	33.07	32.66	32.97	3969460
2017-07-14	33.13	33.50	33.06	33.29	2661710
2017-07-17	33.29	33.33	32.79	32.84	2747485
2017-07-18	32.94	33.04	32.35	32.68	3282225
2017-07-19	32.66	32.86	32.30	32.34	4145565
2017-07-20	32.59	33.30	31.92	32.48	6409980
2017-07-21	32.43	32.79	32.40	32.43	2837360
2017-07-24	32.42	32.55	31.93	31.95	2793890
2017-07-25	32.20	32.33	31.80	31.83	2823130
2017-07-26	31.95	31.95	31.22	31.57	5097405
2017-07-27	31.61	31.67	31.26	31.41	3674715
2017-07-28	31.54	31.80	31.48	31.58	2713070
2017-07-31	31.64	31.70	31.27	31.27	3150990
2017-08-01	31.45	31.61	31.10	31.26	4503275
2017-08-02	31.20	31.55	31.10	31.49	3624505
2017-08-03	31.49	31.71	31.09	31.17	3236430
2017-08-04	31.27	31.29	30.98	31.10	2736815
2017-08-07	30.96	31.16	30.80	30.90	2003185
2017-08-08	30.89	30.95	30.53	30.60	3321255
2017-08-09	30.50	30.80	30.38	30.80	3702495
2017-08-10	30.70	30.78	30.47	30.61	2893885
2017-08-11	30.69	31.04	30.64	30.80	2898040
2017-08-14	30.86	31.17	30.85	31.05	2654795
2017-08-15	30.99	31.16	30.90	31.08	2151665
2017-08-16	31.14	31.25	30.77	30.82	2618440
2017-08-17	30.82	30.91	30.40	30.40	2820565
2017-08-18	30.54	30.54	30.27	30.42	4533665
2017-08-21	30.48	30.55	30.31	30.35	3050965
2017-08-22	30.46	30.58	30.31	30.40	3072280
2017-08-23	30.26	30.40	30.18	30.26	2652705
2017-08-24	30.50	30.59	30.30	30.48	2185435
2017-08-25	30.64	30.82	30.58	30.61	3103815
2017-08-28	30.65	30.73	30.51	30.55	2300675
2017-08-29	30.37	30.78	30.35	30.73	1435010
2017-08-30	30.69	30.99	30.65	30.85	1771040
2017-08-31	30.99	31.17	30.83	31.12	1932670
2017-09-01	31.33	31.43	31.13	31.26	1237130
2017-09-05	31.16	31.35	30.91	31.28	2371215
2017-09-06	31.31	32.00	31.26	31.58	2126470
2017-09-07	31.67	32.21	31.61	32.08	2301825
2017-09-08	32.04	32.26	31.90	32.04	1653825
2017-09-11	32.19	32.26	31.85	32.13	1525800
2017-09-12	32.18	32.33	32.12	32.18	1034695
2017-09-13	32.00	32.02	31.41	31.48	3459650
2017-09-14	31.43	31.89	31.40	31.84	2280250
2017-09-15	31.80	31.98	31.62	31.76	1872210
2017-09-18	31.85	32.29	31.82	32.21	2420440
2017-09-19	32.23	32.45	32.23	32.34	1783880
2017-09-20	32.36	32.83	32.30	32.64	2594380
2017-09-21	32.65	33.50	32.56	33.41	4184205
2017-09-22	33.49	33.82	33.42	33.65	3766975
2017-09-25	33.58	33.92	33.53	33.70	3200320
2017-09-26	33.76	33.76	33.45	33.62	1951760
2017-09-27	33.68	33.85	33.56	33.54	1743335
2017-09-28	33.55	33.75	33.43	33.67	1475550
2017-09-29	33.65	33.75	33.50	33.61	1599030
2017-10-02	33.58	33.69	33.32	33.47	2309740
2017-10-03	33.47	33.51	33.21	33.37	2197820
2017-10-04	33.30	33.48	33.22	33.43	2527245
2017-10-05	33.33	33.34	32.92	33.05	2501505
2017-10-06	32.95	33.11	32.81	32.96	2324730
2017-10-09	33.06	33.14	32.84	33.06	20129995
2017-10-10	33.18	33.28	32.80	33.00	1795470
2017-10-11	32.99	33.49	32.98	33.48	2129410
2017-10-12	33.74	34.12	33.62	33.79	3038725
2017-10-13	33.91	34.07	33.61	33.71	1472205
2017-10-16	33.74	33.81	33.60	33.69	1758980
2017-10-17	33.57	33.68	33.38	33.43	4029675
2017-10-18	34.59	35.59	34.52	35.42	10526560
2017-10-19	35.30	35.42	35.11	35.40	3497540
2017-10-20	35.33	35.83	35.20	35.52	1927115
2017-10-23	35.57	35.64	35.31	35.42	1967860
2017-10-24	35.49	35.69	35.31	35.43	2132205
2017-10-25	35.40	35.40	34.53	34.85	4591130
2017-10-26	35.20	35.20	34.59	34.87	2763555
2017-10-27	34.75	35.06	34.70	34.87	2163415
2017-10-30	34.90	35.06	34.61	34.95	1615615
2017-10-31	34.77	35.03	34.61	34.69	1963580
2017-11-01	34.92	35.02	34.58	34.67	2285700
2017-11-02	34.66	35.08	34.33	35.04	2449385
2017-11-03	35.04	35.10	34.54	34.59	2243470
2017-11-06	34.65	34.68	34.46	34.63	1899250
2017-11-07	34.53	34.60	34.36	34.48	1574855
2017-11-08	34.56	34.96	34.53	34.87	2437000
2017-11-09	34.74	35.34	34.62	35.26	3305335
2017-11-10	35.31	35.36	34.96	35.05	1869755
2017-11-13	34.90	34.90	34.63	34.67	1509130
2017-11-14	34.60	34.78	34.17	34.37	1645960
2017-11-15	34.14	34.24	33.69	33.75	3259910
2017-11-16	33.76	33.97	33.73	33.84	3635225
2017-11-17	33.99	34.01	33.43	33.73	2376645
2017-11-20	33.72	33.75	33.40	33.53	3756960
2017-11-21	33.52	34.15	33.52	34.10	2118360
2017-11-22	34.11	34.78	34.11	34.72	2223000
2017-11-24	34.80	34.88	34.72	34.76	1147165
2017-11-27	34.76	34.95	34.59	34.90	3390040
2017-11-28	34.98	35.02	34.61	34.72	3147095
2017-11-29	34.65	34.89	34.38	34.66	4836585
2017-11-30	34.79	35.14	34.64	35.04	3384010
2017-12-01	35.01	35.72	34.87	35.62	3302820
2017-12-04	35.82	36.07	35.09	35.14	3371305
2017-12-05	35.15	35.34	34.90	34.91	2852050
2017-12-06	34.91	35.14	34.86	35.02	1872050
2017-12-07	34.98	35.54	34.94	35.39	2676215
2017-12-08	35.51	36.09	35.46	36.04	4250520
2017-12-11	36.00	36.01	35.46	35.60	1663995
2017-12-12	35.63	35.72	35.43	35.66	1689660
2017-12-13	35.64	36.18	35.64	35.98	2139370
2017-12-14	35.99	36.15	35.77	36.05	1902200
2017-12-15	36.06	36.26	35.66	35.74	2425335
2017-12-18	35.80	36.17	35.69	35.82	1834060
2017-12-19	35.90	35.99	35.58	35.85	2033995
2017-12-20	36.04	36.31	35.70	36.07	1640520
2017-12-21	36.24	36.53	36.12	36.48	1875755
2017-12-22	36.44	36.47	36.25	36.44	1168885
2017-12-26	36.47	36.60	36.32	36.39	465670
2017-12-27	36.54	36.76	36.42	36.60	1246595
2017-12-28	36.66	36.72	36.43	36.58	841140
2017-12-29	36.72	36.74	36.50	36.55	662575
2018-01-02	36.64	36.84	36.37	36.65	2185350
2018-01-03	36.70	36.83	36.51	36.74	1734695
2018-01-04	36.84	37.05	36.71	36.79	1591780
2018-01-05	37.02	37.23	36.82	36.95	2851415
2018-01-08	36.95	37.34	36.87	37.28	1654860
2018-01-09	37.40	37.48	37.30	37.37	1864605
2018-01-10	37.20	37.30	35.75	35.95	4760260
2018-01-11	36.03	36.85	35.88	36.71	3744445
2018-01-12	36.81	36.81	36.31	36.60	2664595
2018-01-16	36.87	36.91	36.22	36.32	2521425
2018-01-17	36.44	36.47	35.94	36.27	2793760
2018-01-18	36.37	36.58	35.98	36.44	3994820
2018-01-19	36.59	37.56	36.52	37.34	6591990
2018-01-22	37.24	37.48	36.38	37.17	3288780
2018-01-23	37.21	37.21	36.65	36.88	2320785
2018-01-24	37.08	37.56	36.90	37.54	3178665
2018-01-25	37.48	37.55	37.18	37.29	2701225
2018-01-26	37.42	37.44	37.14	37.38	1487100
2018-01-29	37.28	37.75	37.22	37.47	2970690
2018-01-30	37.26	37.46	37.02	37.30	2253695
2018-01-31	37.40	37.54	36.90	37.01	1709975
2018-02-01	36.85	37.07	36.54	36.94	2451700
2018-02-02	36.71	36.71	35.78	35.85	2449065
2018-02-05	35.52	35.75	34.69	34.69	3301925
2018-02-06	33.27	35.34	33.27	35.11	3803440
2018-02-07	35.10	35.41	34.85	35.18	1980190
2018-02-08	35.14	35.33	34.43	34.43	2254215
2018-02-09	34.64	34.70	33.73	34.30	4361660
2018-02-12	34.56	35.38	34.44	35.34	2699085
2018-02-13	35.52	35.94	35.24	35.77	3496805
2018-02-14	35.69	36.53	35.23	36.47	2659945
2018-02-15	36.62	36.88	36.15	36.86	2559105
2018-02-16	36.65	37.55	36.52	37.10	3604655
2018-02-20	36.92	36.92	36.33	36.39	1709645
2018-02-21	36.44	37.06	36.36	36.82	2450910
2018-02-22	36.89	37.24	36.60	36.93	2220835
2018-02-23	37.11	37.36	36.87	37.35	1316555
2018-02-26	37.39	37.73	37.10	37.63	2010365
2018-02-27	37.43	37.76	36.84	36.88	2719990
2018-02-28	37.14	37.14	35.72	35.73	3037190
2018-03-01	35.84	35.84	35.12	35.36	2877190
2018-03-02	35.13	35.23	34.60	34.85	2821740
2018-03-05	34.48	35.24	34.43	35.12	3467255
2018-03-06	35.32	35.40	35.00	35.20	1866645
2018-03-07	34.86	35.31	34.66	35.14	2050470
2018-03-08	35.10	35.81	35.10	35.67	2513195
2018-03-09	35.91	36.25	35.79	36.19	1793070
2018-03-12	36.13	36.27	35.97	36.01	939475
2018-03-13	36.14	36.34	35.55	35.63	1939260
2018-03-14	35.91	35.91	35.35	35.41	2257845
2018-03-15	35.40	35.56	35.14	35.36	1436955
2018-03-16	35.35	35.74	35.32	35.56	1389330
2018-03-19	35.45	35.61	35.00	35.19	1182505
2018-03-20	35.30	35.41	35.15	35.25	983520
2018-03-21	35.42	35.89	35.36	35.48	1103300
2018-03-22	35.24	35.28	34.62	34.66	1755145
2018-03-23	34.78	35.19	34.31	34.37	2687800
2018-03-26	34.64	34.82	34.40	34.66	2216355
2018-03-27	34.89	35.69	34.64	34.79	2339725
2018-03-28	34.77	35.02	34.47	34.87	1654165
2018-03-29	35.00	35.39	35.00	35.30	1703470
2018-04-02	35.09	35.28	34.56	34.79	2011125
2018-04-03	35.04	35.28	34.76	35.21	1609795
2018-04-04	34.65	35.18	34.49	35.11	1544975
2018-04-05	35.27	35.43	35.16	35.34	1711465
2018-04-06	35.22	35.45	34.39	34.63	2158830
2018-04-09	34.90	35.44	34.67	35.11	1566290
2018-04-10	35.38	35.79	35.31	35.35	2008485
2018-04-11	35.14	35.84	35.14	35.67	1659670
2018-04-12	35.72	35.89	35.50	35.52	1661425
2018-04-13	35.72	35.74	35.50	35.56	2218490
2018-04-16	35.79	36.12	35.66	36.01	2363845
2018-04-17	36.07	36.18	35.83	35.96	2884265
2018-04-18	36.04	36.26	35.83	35.91	4847655
2018-04-19	35.94	36.19	34.86	35.29	6216970
2018-04-20	35.29	35.29	34.83	35.05	2807905
2018-04-23	35.05	35.83	35.04	35.43	2399765
2018-04-24	35.36	35.64	35.05	35.23	3043520
2018-04-25	35.23	36.37	35.10	36.10	3617230
2018-04-26	36.00	36.86	35.88	36.50	4621700
2018-04-27	36.42	36.99	36.42	36.87	2297245
2018-04-30	36.95	37.44	36.44	36.49	2349380
2018-05-01	36.35	36.45	35.71	35.79	3428940
2018-05-02	35.94	36.06	35.35	35.41	2034050
2018-05-03	35.46	35.92	35.26	35.70	1994980
2018-05-04	35.51	36.45	35.38	36.28	2176440
2018-05-07	36.48	36.80	36.33	36.68	1210360
2018-05-08	36.49	36.82	36.49	36.68	1607990
2018-05-09	36.92	37.34	36.88	37.11	2879125
2018-05-10	37.42	37.73	37.40	37.50	1523650
2018-05-11	37.52	37.58	37.23	37.30	1426335
2018-05-14	37.44	37.58	37.24	37.35	1934575
2018-05-15	37.14	37.19	36.82	37.00	1800190
2018-05-16	37.09	37.26	36.54	36.75	3912945
2018-05-17	36.85	37.23	36.71	36.80	3472545
2018-05-18	36.57	36.70	35.87	36.45	4231905
2018-05-21	36.59	36.83	36.54	36.71	1343855
2018-05-22	36.81	37.06	36.37	36.45	1959330
2018-05-23	36.29	36.80	36.19	36.67	2349620
2018-05-24	36.39	37.04	36.39	36.97	2557905
2018-05-25	36.82	37.52	36.80	37.25	3433545
2018-05-29	36.45	37.20	36.32	37.03	4074215
2018-05-30	36.97	38.47	36.97	38.09	3488350
2018-05-31	38.16	38.67	37.91	38.56	4873410
2018-06-01	38.64	38.70	38.08	38.33	2749800
2018-06-04	38.47	38.60	38.15	38.42	6993615
2018-06-05	38.35	38.64	38.03	38.49	7863985
2018-06-06	38.64	38.68	38.22	38.63	4771070
2018-06-07	38.64	38.69	38.09	38.21	3019525
2018-06-08	38.20	38.50	37.94	38.48	2653580
2018-06-11	38.51	38.95	38.23	38.77	2199830
2018-06-12	38.87	38.99	38.55	38.81	1903285
2018-06-13	38.82	39.11	38.56	38.80	1813430
2018-06-14	38.89	39.27	38.77	38.86	1265875
2018-06-15	38.73	39.17	38.53	38.85	1928940
2018-06-18	38.67	39.01	38.49	38.69	2591565
2018-06-19	38.30	38.33	37.78	38.07	1937720
2018-06-20	38.22	38.41	37.91	38.30	2561210
2018-06-21	38.30	38.31	37.21	37.26	3554400
2018-06-22	37.49	37.69	37.28	37.49	2398615
2018-06-25	37.27	37.30	36.06	36.17	3650645
2018-06-26	36.27	36.56	35.57	36.41	3750140
2018-06-27	36.57	36.96	36.11	36.02	1951500
2018-06-28	35.64	36.32	35.54	36.24	2316680
2018-06-29	36.33	36.88	36.21	36.60	2946650
2018-07-02	36.13	36.44	35.87	36.07	1517600
2018-07-03	36.32	36.69	35.67	35.69	1199345
2018-07-05	35.88	36.18	35.79	36.05	1772005
2018-07-06	35.95	36.38	35.83	36.18	1420020
2018-07-09	36.73	37.42	36.65	37.40	2453140
2018-07-10	37.38	37.62	36.96	37.55	2381395
2018-07-11	37.34	37.34	36.46	36.61	1946020
2018-07-12	36.86	37.32	36.66	37.19	2336180
2018-07-13	37.15	37.76	37.15	37.50	2023310
2018-07-16	37.74	37.74	37.00	37.09	4327305
2018-07-17	36.89	37.32	36.89	37.20	2695810
2018-07-18	37.37	37.92	37.37	37.84	4445925
2018-07-19	38.00	38.74	37.79	38.43	4781170
2018-07-20	38.65	39.06	38.41	38.99	3760405
2018-07-23	39.03	39.03	38.62	38.77	2240200
2018-07-24	38.95	39.14	37.88	38.00	2892545
2018-07-25	38.11	38.84	38.11	38.82	2819850
2018-07-26	38.85	39.40	38.59	39.12	2201655
2018-07-27	39.28	39.45	39.02	39.20	2343430
2018-07-30	39.14	39.62	39.14	39.33	4496605
2018-07-31	39.41	39.74	39.36	39.67	3312055
2018-08-01	39.64	40.23	39.60	39.90	2511540
2018-08-02	39.62	40.52	39.42	40.46	2166440
2018-08-03	40.49	40.49	40.12	40.35	2571520
2018-08-06	40.38	40.68	40.01	40.63	1264780
2018-08-07	40.66	40.71	39.82	40.03	3698150
2018-08-08	39.94	40.69	39.92	40.64	1719910
2018-08-09	40.58	40.95	40.54	40.63	1164985
2018-08-10	40.38	40.71	40.26	40.52	1868535
2018-08-13	40.55	41.11	40.23	40.43	2973860
2018-08-14	40.59	40.86	40.50	40.60	1714815
2018-08-15	40.36	40.36	39.94	40.11	1552790
2018-08-16	40.22	40.51	39.98	40.00	1556155
2018-08-17	40.12	40.42	39.91	40.36	1738235
2018-08-20	40.35	40.51	40.15	40.30	1038090
2018-08-21	40.49	40.88	40.43	40.80	1545745
2018-08-22	40.95	41.39	40.76	41.04	2484985
2018-08-23	40.86	41.01	40.70	40.99	1862060
2018-08-24	41.10	41.35	40.73	40.82	1714295
2018-08-27	40.97	41.67	40.82	41.53	1669415
2018-08-28	41.77	41.81	41.29	41.32	1524700
2018-08-29	41.51	41.66	41.32	41.52	1875005
2018-08-30	41.33	41.92	41.20	41.90	4066975
2018-08-31	41.91	42.29	41.64	42.11	2246250
2018-09-04	41.65	41.84	41.23	41.56	1989745
2018-09-05	41.55	41.88	41.26	41.60	3460210
2018-09-06	41.61	42.02	41.42	41.75	2500420
2018-09-07	41.69	42.01	41.48	41.56	1903445
2018-09-10	41.71	41.71	40.94	40.99	3848725
2018-09-11	41.04	42.06	40.78	41.71	2545050
2018-09-12	41.88	41.90	41.39	41.41	1623075
2018-09-13	41.59	41.66	41.26	41.34	2237185
2018-09-14	41.48	41.48	41.01	41.11	2166975
2018-09-17	41.10	41.26	40.95	41.13	2465175
2018-09-18	41.45	41.64	41.15	41.38	2894035
2018-09-19	41.47	41.47	40.98	41.08	3685860
2018-09-20	41.27	41.71	41.17	41.47	2428885
2018-09-21	41.51	42.09	41.51	41.97	2735770
2018-09-24	41.84	42.07	41.62	41.86	3450375
2018-09-25	41.88	42.37	41.76	42.14	4180430
2018-09-26	42.10	42.40	42.02	42.12	4111930
2018-09-27	42.24	42.68	41.93	42.40	2384365
2018-09-28	42.30	42.75	42.09	42.39	2587340
2018-10-01	42.76	43.66	42.00	43.26	4142630
2018-10-02	43.33	43.33	42.45	42.70	2726230
2018-10-03	42.96	42.96	42.17	42.33	2194620
2018-10-04	43.45	43.73	42.85	43.37	6947500
2018-10-05	43.77	44.84	43.67	44.14	8213985
2018-10-08	44.02	44.29	43.33	43.66	4213210
2018-10-09	43.82	44.79	43.74	44.56	4957450
2018-10-10	44.69	44.69	41.32	41.34	6942815
2018-10-11	41.06	41.64	40.60	40.68	4245140
2018-10-12	41.72	41.91	41.08	41.48	4294830
2018-10-15	41.48	41.71	41.05	41.44	2019950
2018-10-16	41.84	41.99	41.39	41.86	4600115
2018-10-17	41.97	42.00	40.93	41.23	3280485
2018-10-18	41.19	41.33	39.77	39.97	5082270
2018-10-19	40.60	40.89	39.74	39.77	5740115
2018-10-22	39.76	40.68	39.48	40.52	4538810
2018-10-23	39.74	39.90	39.18	39.70	5234710
2018-10-24	39.73	40.29	38.97	39.31	3432385
2018-10-25	39.38	39.62	38.85	39.22	4527030
2018-10-26	38.65	39.51	38.48	39.24	4426840
2018-10-29	39.57	39.95	38.57	39.10	3399235
2018-10-30	39.10	40.72	39.10	40.58	2444410
2018-10-31	40.84	41.40	40.68	41.00	2720450
2018-11-01	41.25	41.34	40.63	41.01	1918550
2018-11-02	41.20	41.71	40.80	41.14	1951040
2018-11-05	41.28	41.60	40.95	41.47	2502060
2018-11-06	41.44	41.97	40.84	41.41	2107490
2018-11-07	41.73	42.09	41.30	41.90	1715445
2018-11-08	41.79	42.25	41.56	41.70	1908515
2018-11-09	41.59	41.99	41.32	41.75	3611720
2018-11-12	41.81	41.81	41.01	41.10	2807915
2018-11-13	41.24	41.83	41.06	41.47	2709800
2018-11-14	41.70	42.23	41.09	41.35	2158415
2018-11-15	41.15	42.25	40.85	41.90	4506645
2018-11-16	41.89	42.34	41.72	41.96	3207145
2018-11-19	41.91	42.16	41.40	41.79	3354310
2018-11-20	41.08	41.23	39.46	39.51	5468355
2018-11-21	39.80	41.20	39.80	40.95	4252875
2018-11-23	40.61	40.79	40.47	40.51	619795
2018-11-26	40.68	41.24	40.16	40.29	3449390
2018-11-27	40.09	40.64	40.09	40.32	2989735
2018-11-28	40.40	42.12	40.40	42.09	5407035
2018-11-29	41.93	42.74	41.93	42.09	3102225
2018-11-30	41.88	42.49	41.79	42.31	3335045
2018-12-03	43.18	43.53	41.70	41.80	3544580
2018-12-04	41.56	41.61	39.94	39.96	4630555
2018-12-06	39.49	39.70	38.88	39.20	4866475
2018-12-07	39.70	39.88	37.83	37.86	3800380
2018-12-10	37.90	38.14	37.21	38.02	3730110
2018-12-11	38.71	39.16	38.03	38.24	2819095
2018-12-12	38.83	39.00	38.32	38.34	2330750
2018-12-13	38.53	38.77	37.92	38.00	2881800
2018-12-14	37.68	37.96	36.56	36.62	5398765
2018-12-17	36.47	36.66	35.89	36.11	6127085
2018-12-18	36.28	37.08	36.17	36.56	3441355
2018-12-19	36.66	37.16	35.82	35.86	3121280
2018-12-20	35.74	36.01	34.02	34.89	7451020
2018-12-21	34.91	35.31	34.38	34.47	3413500
2018-12-24	34.32	34.37	33.61	33.68	1810075
2018-12-26	33.79	35.10	33.50	34.96	2542640
2018-12-27	34.38	35.09	34.11	35.02	2958340
2018-12-28	35.09	35.79	35.07	35.35	2628115
2018-12-31	35.65	35.93	35.34	35.52	2312390
2019-01-02	35.14	35.87	34.72	35.82	2096655
2019-01-03	35.78	35.80	34.85	34.88	3001610
2019-01-04	35.51	36.35	35.47	36.14	2254770
2019-01-07	36.07	37.16	35.94	36.83	2872965
2019-01-08	37.34	37.91	37.28	37.55	3395675
2019-01-09	37.76	38.35	37.46	38.19	3519075
2019-01-10	37.96	38.21	37.61	38.02	3697215
2019-01-11	38.01	38.19	37.80	37.84	3606915
2019-01-14	37.62	38.81	37.62	38.74	2427260
2019-01-15	39.02	39.12	38.57	38.75	3039685
2019-01-16	39.03	39.41	38.40	38.68	3268795
2019-01-17	38.45	39.24	38.34	39.01	2791605
2019-01-18	39.40	39.74	39.30	39.50	4052445
2019-01-22	39.05	39.46	38.96	39.22	2148240
2019-01-23	39.39	39.48	38.88	39.11	4310095
2019-01-24	40.07	40.66	39.69	40.42	5035320
2019-01-25	40.68	41.28	40.58	41.06	2822415
2019-01-28	40.62	40.68	40.06	40.58	2729040
2019-01-29	40.79	41.16	40.27	41.03	2117135
2019-01-30	41.38	41.56	41.10	41.29	3056330
2019-01-31	41.19	41.37	40.78	40.98	3962595
2019-02-01	40.96	41.17	40.60	40.85	3304235
2019-02-04	40.68	40.93	40.53	40.84	1765730
2019-02-05	40.96	41.13	40.69	40.83	2418895
2019-02-06	40.71	40.92	40.23	40.28	1635400
2019-02-07	40.10	40.34	39.66	40.20	2655625
2019-02-08	39.99	40.34	39.91	40.07	1734015
2019-02-11	40.24	40.51	39.34	39.60	2070255
2019-02-12	40.12	40.21	39.47	39.92	2276695
2019-02-13	39.93	40.00	39.47	39.51	2172590
2019-02-14	39.11	40.55	39.07	40.40	2615665
2019-02-15	40.59	40.92	40.47	40.87	1563100
2019-02-19	40.60	41.36	40.38	41.33	2109955
2019-02-20	41.49	41.93	41.40	41.57	1461780
2019-02-21	41.59	41.72	41.21	41.34	1850570
2019-02-22	41.36	41.68	41.20	41.61	1218625
2019-02-25	41.63	42.05	41.60	41.75	1660190
2019-02-26	41.59	41.91	41.47	41.50	2074850
2019-02-27	41.57	41.85	41.33	41.72	1533740
2019-02-28	41.50	41.63	40.97	41.30	2229750
2019-03-01	41.40	41.87	40.87	40.92	3133275
2019-03-04	41.10	41.95	41.10	41.51	2241970
2019-03-05	41.46	41.82	41.14	41.18	1666830
2019-03-06	41.24	41.24	40.51	40.72	1827780
2019-03-07	40.69	41.09	40.58	40.94	2285275
2019-03-08	40.75	41.04	40.29	41.01	1721265
2019-03-11	40.98	41.48	40.91	41.20	2012425
2019-03-12	41.08	41.20	40.46	40.77	2330040
2019-03-13	40.90	41.05	40.62	40.97	2297255
2019-03-14	40.97	40.97	40.45	40.75	2310690
2019-03-15	40.86	41.28	40.72	41.06	1913900
2019-03-18	40.94	41.34	40.89	41.30	1670735
2019-03-19	41.60	41.60	40.29	40.51	2324300
2019-03-20	40.50	40.76	39.97	40.12	2547425
2019-03-21	40.03	40.76	39.87	40.71	2258325
2019-03-22	40.54	40.54	39.99	40.07	2680590
2019-03-25	39.88	40.69	39.88	40.13	2006800
2019-03-26	40.37	40.87	40.23	40.33	1652005
2019-03-27	40.21	40.63	40.18	40.38	1681875
2019-03-28	40.29	41.20	40.29	40.95	1437990
2019-03-29	41.21	41.64	41.03	41.21	2805535
2019-04-01	41.39	41.91	41.20	41.86	3894475
2019-04-02	41.87	41.87	41.18	41.39	2567735
2019-04-03	41.52	41.66	41.02	41.38	1770550
2019-04-04	41.29	41.72	41.16	41.48	1429525
2019-04-05	41.65	41.81	41.32	41.57	3099405
2019-04-08	41.55	42.14	41.31	42.11	2256280
2019-04-09	41.87	42.19	41.68	42.01	1871460
2019-04-10	42.01	42.16	41.74	42.12	1357245
2019-04-11	42.06	42.24	41.97	42.23	1539360
2019-04-12	42.27	42.93	42.27	42.68	1621760
2019-04-15	42.81	42.81	42.26	42.52	998905
2019-04-16	42.56	42.70	42.21	42.30	1260925
2019-04-17	42.66	43.10	42.61	43.03	2745195
2019-04-18	43.22	43.41	42.85	43.25	1589805
2019-04-22	43.18	43.85	42.95	43.79	2372315
2019-04-23	43.70	43.90	43.32	43.85	2474140
2019-04-24	44.02	45.51	43.94	44.88	5120025
2019-04-25	44.71	44.88	44.16	44.48	1939340
2019-04-26	44.41	44.56	44.22	44.40	1192210
2019-04-29	44.41	44.80	44.06	44.56	1554275
2019-04-30	44.48	45.02	44.33	44.81	2205545
2019-05-01	44.91	45.07	44.61	44.66	1571170
2019-05-02	44.61	44.61	43.93	44.04	2413100
2019-05-03	44.26	44.63	44.26	44.58	1508780
2019-05-06	43.80	44.52	43.72	44.51	2205370
2019-05-07	44.00	44.20	43.49	43.79	2476990
2019-05-08	43.84	44.42	43.68	44.16	1438860
2019-05-09	43.95	44.22	43.59	43.94	2459180
2019-05-10	43.99	44.08	43.29	43.89	1836515
2019-05-13	43.27	43.52	42.87	43.35	1822000
2019-05-14	43.52	44.09	43.40	43.86	1122485
2019-05-15	43.68	44.63	43.66	44.52	1542590
2019-05-16	44.53	45.76	44.38	45.73	2146785
2019-05-17	45.27	45.97	45.21	45.74	1804575
2019-05-20	45.56	45.76	45.23	45.54	1611925
2019-05-21	45.81	45.82	45.26	45.39	1286670
2019-05-22	45.33	45.52	45.13	45.40	1014735
2019-05-23	44.92	45.01	43.84	44.37	2857465
2019-05-24	44.72	44.91	44.17	44.70	1961595
2019-05-28	44.89	45.63	44.89	44.90	2155330
2019-05-29	44.43	44.58	44.16	44.27	4038250
2019-05-30	44.27	44.44	44.06	44.21	2760165
2019-05-31	43.60	44.06	43.31	43.88	5312125
2019-06-03	43.88	44.90	43.88	44.52	4723305
2019-06-04	45.08	45.23	44.86	45.19	3175350
2019-06-05	45.48	45.95	45.22	45.76	1958215
2019-06-06	45.84	46.30	45.67	46.19	1591135
2019-06-07	46.39	47.28	46.28	46.93	3957580
2019-06-10	47.08	47.44	46.42	46.42	1907485
2019-06-11	46.87	47.02	46.23	46.56	1583105
2019-06-12	46.56	47.03	46.53	46.61	1050740
2019-06-13	46.77	46.79	46.27	46.52	1146190
2019-06-14	46.53	46.53	46.05	46.39	1196445
2019-06-17	46.31	46.98	46.14	46.86	2224645
2019-06-18	47.08	47.47	46.64	46.71	2776340
2019-06-19	46.88	47.32	46.73	47.19	1587350
2019-06-20	47.77	48.10	47.60	48.07	1224970
2019-06-21	47.90	48.24	47.74	47.98	1291485
2019-06-24	47.97	48.13	47.55	47.67	1371565
2019-06-25	47.70	47.84	46.43	46.93	1644300
2019-06-26	46.93	47.11	46.65	46.62	1300885
2019-06-27	46.76	47.05	46.56	46.83	1131150
2019-06-28	46.72	47.08	46.55	47.05	2171630
2019-07-01	47.57	47.85	47.36	47.73	1699655
2019-07-02	47.73	47.73	47.02	47.22	2589185
2019-07-03	47.39	47.84	47.39	47.71	878700
2019-07-05	47.60	47.93	47.42	47.70	1519460
2019-07-08	47.61	47.88	47.52	47.68	1361315
2019-07-09	47.40	47.88	47.37	47.74	1827295
2019-07-10	47.73	47.95	46.92	47.11	2033965
2019-07-11	47.05	47.66	46.99	47.53	1605030
2019-07-12	47.45	47.91	47.29	47.82	1853595
2019-07-15	47.41	47.89	47.37	47.39	2268720
2019-07-16	48.16	49.50	47.87	49.25	5496825
2019-07-17	49.12	49.37	48.36	48.90	6843295
2019-07-18	48.91	49.01	47.88	48.34	3715065
2019-07-19	48.29	48.36	47.49	47.56	3161955
2019-07-22	47.61	47.77	47.36	47.63	1564255
2019-07-23	47.77	47.85	47.35	47.40	1587660
2019-07-24	47.40	47.94	47.23	47.75	2021815
2019-07-25	47.80	47.89	47.38	47.51	1524465
2019-07-26	47.61	47.88	47.50	47.65	1073000
2019-07-29	47.75	48.04	47.68	47.82	1335465
2019-07-30	47.68	47.91	47.45	47.77	1291150
2019-07-31	47.66	48.02	47.13	47.72	1527080
2019-08-01	47.77	48.03	47.01	47.03	2574175
2019-08-02	47.00	47.00	46.15	46.52	1723570
2019-08-05	45.86	46.24	45.12	45.63	2048550
2019-08-06	45.99	46.42	45.47	46.00	2149060
2019-08-07	45.63	45.74	45.12	45.58	1950420
2019-08-08	45.88	46.52	45.75	46.42	1968840
2019-08-09	46.30	46.81	46.10	46.62	1480015
2019-08-12	46.45	47.00	46.14	46.69	1902350
2019-08-13	46.44	47.98	46.41	47.97	3175115
2019-08-14	47.20	47.43	46.57	46.93	3444730
2019-08-15	47.13	47.13	46.17	46.62	1675180
2019-08-16	46.88	47.62	46.71	47.58	1416405
2019-08-19	47.91	48.18	47.73	48.11	1539895
2019-08-20	48.02	48.12	47.63	47.86	1413855
2019-08-21	48.28	48.55	48.17	48.34	1169715
2019-08-22	48.46	48.52	47.78	48.06	907800
2019-08-23	47.86	48.09	46.67	46.76	2207080
2019-08-26	46.94	47.27	46.29	47.27	1998780
2019-08-27	47.29	47.76	47.17	47.25	1424205
2019-08-28	47.08	47.44	47.04	47.04	1574405
2019-08-29	47.20	47.83	47.18	47.81	5938030
2019-08-30	48.10	48.54	47.84	48.15	1966275
2019-09-03	47.77	47.93	46.63	46.95	4474065
2019-09-04	47.17	47.73	47.11	47.48	1526050
2019-09-05	47.73	48.66	47.67	48.43	1869010
2019-09-06	48.42	48.65	47.91	48.29	1395250
2019-09-09	48.16	48.25	47.13	47.16	3005270
2019-09-10	47.16	47.32	46.33	47.22	3152930
2019-09-11	47.10	47.33	46.09	46.83	2555325
2019-09-12	46.80	46.89	45.95	46.01	2739300
2019-09-13	46.09	46.52	45.70	45.72	2932735
2019-09-16	45.72	46.46	45.58	46.30	2931245
2019-09-17	46.25	46.76	45.71	46.48	1616180
2019-09-18	46.33	46.51	45.77	46.39	1481675
2019-09-19	46.50	46.99	46.50	46.76	1479030
2019-09-20	46.84	47.02	46.09	46.17	1017770
2019-09-23	46.25	46.29	45.17	45.19	1862735
2019-09-24	45.37	45.92	45.02	45.39	1771145
2019-09-25	45.10	45.15	43.73	43.85	3518450
2019-09-26	44.12	44.44	43.78	44.32	2205630
2019-09-27	44.42	44.67	43.95	44.08	1369305
2019-09-30	44.27	44.85	44.18	44.49	1844950
2019-10-01	44.62	44.83	43.42	43.44	1979020
2019-10-02	42.92	43.09	42.20	42.50	2014920
2019-10-03	42.37	42.96	42.16	42.70	2657730
2019-10-04	42.82	42.91	42.20	42.29	2324790
2019-10-07	42.19	42.45	41.95	42.15	2463325
2019-10-08	41.67	42.11	41.16	41.59	2796000
2019-10-09	41.90	42.32	41.83	42.17	1703400
2019-10-10	42.14	42.86	42.02	42.81	1897385
2019-10-11	43.35	43.76	43.13	43.20	2269620
2019-10-14	42.98	43.48	42.48	43.07	1155005
2019-10-15	43.06	43.79	42.85	43.67	2131255
2019-10-16	43.58	43.61	43.09	43.52	1657570
2019-10-17	43.52	43.86	43.44	43.53	2734360
2019-10-18	43.68	43.99	43.25	43.27	1933845
2019-10-21	43.47	43.96	43.47	43.76	1564780
2019-10-22	43.72	44.15	43.71	43.95	1702645
2019-10-23	43.88	44.03	43.32	43.90	1934240
2019-10-24	44.82	46.37	44.74	45.46	4796400
2019-10-25	45.27	45.77	44.90	45.31	2271555
2019-10-28	45.49	45.60	45.08	45.32	2116515
2019-10-29	45.21	45.33	45.06	45.26	1192335
2019-10-30	45.33	45.91	44.81	45.80	1738385
2019-10-31	45.58	45.94	45.06	45.46	2113215
2019-11-01	45.79	46.71	45.61	46.70	2540460
2019-11-04	47.04	47.12	46.56	47.09	1926445
2019-11-05	47.10	47.65	46.97	47.09	1907000
2019-11-06	46.99	47.22	46.80	47.04	1388970
2019-11-07	47.10	47.53	47.10	47.33	1028320
2019-11-08	47.12	47.39	46.98	47.05	2055730
2019-11-11	46.97	46.99	46.60	46.85	2202680
2019-11-12	46.83	47.27	46.78	47.02	1974435
2019-11-13	46.91	47.83	46.84	47.65	1726360
2019-11-14	47.62	47.86	47.41	47.81	1401605
2019-11-15	47.92	48.38	47.60	48.37	1496205
2019-11-18	48.16	48.82	48.02	48.77	2223660
2019-11-19	48.91	48.91	47.57	47.62	2448305
2019-11-20	47.48	47.59	47.06	47.32	1664310
2019-11-21	47.36	47.36	46.81	47.27	2416535
2019-11-22	47.39	47.39	46.77	47.17	1507010
2019-11-25	47.26	47.88	47.13	47.88	1297045
2019-11-26	47.90	47.96	47.44	47.82	1309185
2019-11-27	47.87	48.24	47.63	47.76	1229120
2019-11-29	47.70	47.94	47.61	47.65	535950
2019-12-02	47.37	47.67	47.05	47.17	1442445
2019-12-03	46.75	46.75	46.38	46.54	1400100
2019-12-04	46.80	48.24	46.49	47.87	3243090
2019-12-05	48.00	48.03	47.40	47.93	1748020
2019-12-06	48.14	49.13	48.12	49.08	2140935
2019-12-09	49.02	49.11	48.45	49.07	2168530
2019-12-10	48.96	49.49	48.77	49.01	1900615
2019-12-11	49.25	49.65	49.18	49.59	2299790
2019-12-12	49.41	50.04	49.16	49.98	1868710
2019-12-13	49.90	50.39	49.69	50.23	1767950
2019-12-16	50.71	50.78	50.37	50.61	2161025
2019-12-17	50.55	51.14	50.27	51.07	2928060
2019-12-18	51.12	51.12	50.52	50.82	2174795
2019-12-19	50.81	50.85	50.31	50.33	3258340
2019-12-20	50.42	50.95	50.20	50.67	1428465
2019-12-23	50.65	51.19	50.53	51.03	1128125
2019-12-24	51.27	51.36	50.85	51.31	766405
2019-12-26	51.25	51.37	50.95	51.26	687350
2019-12-27	51.32	51.57	51.29	51.43	930725
2019-12-30	51.43	51.46	50.77	50.88	1720825
2019-12-31	50.88	51.22	50.88	50.99	1410410
2020-01-02	51.28	51.65	51.03	51.65	1504240
2020-01-03	51.13	51.56	50.95	51.53	1464905
2020-01-06	51.29	51.80	51.22	51.77	1075565
2020-01-07	51.77	52.75	51.57	52.13	1535635
2020-01-08	52.12	52.42	51.91	51.98	1605055
2020-01-09	52.22	52.22	51.29	51.58	2011895
2020-01-10	51.65	51.91	51.46	51.62	1638690
2020-01-13	51.65	52.54	51.58	52.54	1639735
2020-01-14	52.63	53.53	52.35	52.37	1706350
2020-01-15	52.55	52.65	52.32	52.50	1717000
2020-01-16	52.58	52.76	52.07	52.22	2098400
2020-01-17	52.20	52.72	52.07	52.54	2087515
2020-01-21	52.38	52.38	51.42	51.71	2247875
2020-01-22	51.97	52.01	51.46	51.64	1601180
2020-01-23	51.54	52.13	51.35	52.11	1539535
2020-01-24	52.09	52.68	51.92	52.26	1647375
2020-01-27	51.61	51.94	51.38	51.41	1669670
2020-01-28	51.68	52.69	51.53	52.26	2386085
2020-01-29	52.26	53.24	51.57	52.80	3555760
2020-01-30	52.57	53.97	52.38	53.93	2394180
2020-01-31	53.64	53.64	52.87	53.16	3476010
2020-02-03	53.38	53.76	53.04	53.10	1537180
2020-02-04	53.62	54.19	53.61	53.73	1519370
2020-02-05	54.10	54.66	53.99	54.43	1860890
2020-02-06	54.62	55.03	54.11	54.26	1646835
2020-02-07	53.96	53.96	53.24	53.40	2929340
2020-02-10	53.19	53.64	53.09	53.54	1324650
2020-02-11	53.85	54.12	53.57	54.03	1593345
2020-02-12	54.25	54.77	53.94	54.68	1287305
2020-02-13	54.46	54.95	54.37	54.71	1349195
2020-02-14	54.67	54.79	54.03	54.19	884950
2020-02-18	53.91	54.42	53.59	53.77	1355240
2020-02-19	54.05	54.30	53.92	54.05	1293530
2020-02-20	53.95	54.05	53.33	54.02	1920175
2020-02-21	53.89	53.89	53.08	53.13	1921095
2020-02-24	51.37	52.95	50.40	52.71	3198245
2020-02-25	53.09	53.41	51.40	51.60	3398765
2020-02-26	51.65	52.76	51.22	51.39	4217175
2020-02-27	50.23	51.48	49.66	50.36	4807645
2020-02-28	49.26	49.75	47.79	49.75	3601565
2020-03-02	49.69	50.86	48.56	50.78	3582920
2020-03-03	50.82	51.64	49.37	49.58	3500385
2020-03-04	50.59	51.46	49.99	51.44	2698835
2020-03-05	50.26	50.79	49.53	49.88	2818015
2020-03-06	48.65	49.36	48.32	49.18	2912135
2020-03-09	46.31	46.36	39.91	40.54	11437140
2020-03-10	42.00	44.92	41.76	44.85	7536045
2020-03-11	43.32	44.57	42.88	43.46	4336080
2020-03-12	40.62	41.27	39.05	39.35	3093190
2020-03-13	41.86	43.61	39.91	43.52	3163655
2020-03-16	40.00	40.15	37.23	37.49	4700715
2020-03-17	37.99	40.01	37.02	39.47	3226270
2020-03-18	36.74	37.51	34.65	37.29	2922130
2020-03-19	36.81	38.83	35.30	38.69	2465950
2020-03-20	39.46	41.19	36.88	37.19	3437055
2020-03-23	36.71	39.00	36.02	36.27	2708400
2020-03-24	38.04	41.64	38.04	41.34	2588535
2020-03-25	41.33	44.75	40.54	41.25	2751250
2020-03-26	42.47	44.00	41.35	43.88	2305685
2020-03-27	42.36	43.43	41.56	42.06	1700710
2020-03-30	42.06	43.66	41.63	43.40	1875085
2020-03-31	43.14	44.30	42.88	43.92	2583950
2020-04-01	41.73	43.20	41.44	41.88	1526590
2020-04-02	41.51	43.37	41.05	42.96	2274110
2020-04-03	42.79	43.20	41.96	42.57	1446325
2020-04-06	44.49	44.71	43.54	44.61	1961530
2020-04-07	45.63	46.74	44.25	44.28	2128820
2020-04-08	44.69	45.49	43.96	45.33	2908410
2020-04-09	45.65	46.41	44.92	45.08	3042655
2020-04-13	44.65	44.93	44.04	44.45	2158975
2020-04-14	44.96	45.81	44.96	45.58	2660525
2020-04-15	45.53	45.53	43.50	43.54	2609110
2020-04-16	43.24	44.09	42.96	43.70	3494870
2020-04-17	44.77	45.02	43.85	44.80	2649950
2020-04-20	44.16	44.98	43.60	43.80	2184655
2020-04-21	42.56	43.81	42.29	43.20	2855245
2020-04-22	43.88	45.16	43.48	45.07	5266985
2020-04-23	45.85	46.14	45.00	45.39	3222150
2020-04-24	45.87	46.00	44.95	45.60	1972455
2020-04-27	46.18	46.81	45.93	46.23	2086405
2020-04-28	46.88	47.22	46.25	46.27	1764815
2020-04-29	47.16	47.73	46.89	47.21	2236460
2020-04-30	46.75	47.13	45.38	45.47	7936785
2020-05-01	44.56	44.87	44.13	44.33	2716055
2020-05-04	43.98	44.23	42.91	43.63	5780795
2020-05-05	44.07	44.31	43.40	43.43	9941595
2020-05-06	43.65	44.43	43.18	44.22	5396965
2020-05-07	44.70	45.27	44.38	44.88	1978490
2020-05-08	45.51	45.88	44.99	45.80	1593120
2020-05-11	45.23	46.12	45.10	45.97	1248490
2020-05-12	45.96	46.80	45.72	45.72	2430320
2020-05-13	45.48	46.08	44.58	45.51	3291675
2020-05-14	44.98	45.23	43.86	44.40	3126100
2020-05-15	44.38	44.38	43.70	44.05	2147790
2020-05-18	45.33	46.69	45.06	46.42	2723350
2020-05-19	45.99	46.98	45.57	46.33	2254080
2020-05-20	46.80	49.08	46.80	48.83	3967155
2020-05-21	48.45	48.78	47.72	48.20	2415490
2020-05-22	48.00	48.33	47.63	48.23	1285340
2020-05-26	49.71	50.14	49.26	49.88	1693490
2020-05-27	50.49	50.72	49.37	50.64	1858725
2020-05-28	51.11	51.11	50.18	50.22	1715045
2020-05-29	49.94	50.27	49.44	49.93	1861190
2020-06-01	49.99	50.09	49.49	49.86	1520090
2020-06-02	50.32	50.79	49.94	50.54	1381820
2020-06-03	51.18	52.31	50.89	52.07	1636135
2020-06-04	51.61	52.29	51.58	51.74	1300860
2020-06-05	53.00	54.33	52.88	53.15	3038380
2020-06-08	53.10	53.58	52.21	52.52	2129505
2020-06-09	51.34	53.32	51.33	52.72	2053085
2020-06-10	52.48	52.79	51.97	52.03	1443440
2020-06-11	50.75	50.75	49.39	49.39	2013970
2020-06-12	50.83	51.03	49.57	50.40	2179535
2020-06-15	49.16	50.84	48.61	50.41	1748780
2020-06-16	51.81	52.29	51.02	51.41	2057340
2020-06-17	51.81	52.14	51.28	51.50	1043865
2020-06-18	51.23	51.55	51.06	51.26	1041520
2020-06-19	51.78	51.78	50.59	50.77	1597860
2020-06-22	50.76	51.18	50.33	50.60	1315215
2020-06-23	51.49	51.49	50.10	50.13	2869655
2020-06-24	49.68	50.19	49.08	48.97	2391645
2020-06-25	48.94	50.15	48.73	50.13	1633945
2020-06-26	50.17	50.45	49.50	49.73	1684185
2020-06-29	49.91	50.35	49.61	50.09	2119525
2020-06-30	50.02	51.24	49.70	51.07	1965665
2020-07-01	51.16	51.41	50.22	50.85	1731365
2020-07-02	51.39	51.56	50.70	50.74	1386705
2020-07-06	51.33	51.44	50.00	50.92	3410900
2020-07-07	50.72	51.89	50.72	51.06	1619530
2020-07-08	51.24	51.91	51.21	51.85	1250070
2020-07-09	51.85	51.87	50.73	51.17	1917640
2020-07-10	51.26	51.70	50.78	51.60	1333820
2020-07-13	52.02	52.15	50.65	50.71	2151890
2020-07-14	50.51	52.19	50.45	52.14	1991395
2020-07-15	52.60	53.38	52.60	52.99	1611170
2020-07-16	52.68	53.74	52.68	53.67	1567230
2020-07-17	54.00	55.11	53.91	54.81	2123155
2020-07-20	54.70	54.89	54.17	54.48	1478100
2020-07-21	54.56	54.99	54.21	54.21	1944550
2020-07-22	54.88	56.11	54.13	54.71	3884025
2020-07-23	54.92	55.34	54.71	54.98	2136090
2020-07-24	54.86	55.06	54.54	54.82	1572125
2020-07-27	54.75	55.72	54.75	55.37	1491275
2020-07-28	55.12	55.47	54.77	54.95	1785105
2020-07-29	55.05	56.15	55.05	56.06	2128345
2020-07-30	55.30	55.44	54.65	55.07	1329385
2020-07-31	54.91	55.09	53.66	55.04	2928715
2020-08-03	55.46	55.46	53.62	53.71	2678040
2020-08-04	53.61	54.58	53.61	54.27	2269500
2020-08-05	54.58	54.86	54.34	54.68	1658760
2020-08-06	54.84	55.87	54.74	55.82	1380545
2020-08-07	55.67	56.41	55.55	56.40	1210835
2020-08-10	56.56	57.43	55.94	57.38	1783635
2020-08-11	57.71	58.77	57.71	58.25	1615860
2020-08-12	58.82	59.94	58.68	59.06	2993390
2020-08-13	59.16	59.30	58.49	58.77	1370865
2020-08-14	58.63	59.14	58.50	58.73	908530
2020-08-17	58.97	60.16	58.80	59.68	1405185
2020-08-18	59.75	60.34	59.52	60.14	1995865
2020-08-19	60.23	60.57	59.69	59.74	937525
2020-08-20	59.37	59.92	59.21	59.65	1163410
2020-08-21	59.67	59.84	58.93	59.74	1591320
2020-08-24	60.29	60.29	59.36	59.63	1004725
2020-08-25	59.64	60.11	59.50	59.66	1579305
2020-08-26	59.60	59.95	59.05	59.88	3035985
2020-08-27	60.08	60.37	59.60	60.20	1036050
2020-08-28	60.22	60.48	59.67	59.77	1478135
2020-08-31	60.03	60.15	59.09	59.14	1413890
2020-09-01	59.14	59.42	58.69	59.10	1890955
2020-09-02	59.31	59.68	58.99	59.26	2266350
2020-09-03	59.17	59.41	58.08	58.56	1275295
2020-09-04	58.85	59.14	57.55	58.08	1212465
2020-09-08	57.45	58.36	56.55	57.36	1962525
2020-09-09	58.00	59.37	57.71	58.91	1560455
2020-09-10	59.15	59.53	58.85	59.12	1783375
2020-09-11	59.49	60.32	59.35	60.05	1565020
2020-09-14	60.49	61.25	60.18	61.08	1826705
2020-09-15	61.62	62.52	61.37	61.56	2228985
2020-09-16	62.13	62.13	60.39	60.39	2040150
2020-09-17	59.56	61.31	59.30	60.93	1369785
2020-09-18	61.10	61.50	60.12	60.13	1449090
2020-09-21	59.37	59.37	58.17	59.36	1710465
2020-09-22	59.61	60.41	59.28	60.25	1057530
2020-09-23	60.59	60.94	59.56	59.58	1065045
2020-09-24	59.43	60.42	59.09	60.06	1174520
2020-09-25	59.82	60.28	59.38	60.08	1066475
2020-09-28	60.68	61.08	60.12	60.34	2119480
2020-09-29	60.27	60.93	60.12	60.76	1698230
2020-09-30	60.86	61.43	60.55	60.89	1915635
2020-10-01	61.17	61.31	60.24	60.43	1451885
2020-10-02	59.70	60.83	59.70	60.71	1308795
2020-10-05	61.16	61.41	60.84	61.11	926755
2020-10-06	61.25	61.45	60.19	60.28	1845680
2020-10-07	60.60	62.22	60.60	61.94	1328420
2020-10-08	62.28	62.49	61.73	62.00	1043705
2020-10-09	62.52	63.39	62.43	62.79	1692595
2020-10-12	63.14	63.42	62.93	63.17	774320
2020-10-13	63.04	63.83	62.81	63.40	1426455
2020-10-14	63.57	64.60	63.47	64.41	1339345
2020-10-15	63.66	65.05	63.57	64.96	1199865
2020-10-16	65.27	65.48	64.88	65.02	1172560
2020-10-19	65.00	65.35	64.35	64.48	2257655
2020-10-20	63.80	65.05	62.99	63.95	3648625
2020-10-21	63.40	64.46	63.04	63.09	2962230
2020-10-22	62.93	63.58	62.67	63.17	1847140
2020-10-23	63.23	63.56	62.37	62.94	1748730
2020-10-26	62.23	62.24	60.69	61.58	2084850
2020-10-27	61.74	61.90	61.33	61.60	1472035
2020-10-28	60.43	61.08	59.84	60.03	2281040
2020-10-29	59.81	60.50	59.51	59.59	3609485
2020-10-30	59.47	59.84	58.79	59.83	2453810
2020-11-02	60.53	62.76	60.10	62.72	1972965
2020-11-03	63.21	64.33	63.13	64.08	1839345
2020-11-04	64.35	64.56	62.13	62.24	3688985
2020-11-05	63.12	64.16	63.12	63.87	1386055
2020-11-06	63.99	64.19	63.10	63.90	1092690
2020-11-09	66.46	66.58	65.02	65.07	1546910
2020-11-10	65.20	66.38	65.07	65.46	1353665
2020-11-11	65.83	66.58	65.43	65.62	1353325
2020-11-12	65.44	66.30	65.35	65.65	1138395
2020-11-13	65.79	66.66	65.79	66.51	2002795
2020-11-16	67.00	67.56	66.07	67.52	1745910
2020-11-17	67.23	67.62	66.58	67.51	1318990
2020-11-18	67.66	67.86	67.20	67.42	1250555
2020-11-19	67.31	67.78	66.82	67.66	1042760
2020-11-20	67.40	67.40	66.39	66.40	1737880
2020-11-23	66.79	66.90	65.76	65.78	1386885
2020-11-24	66.34	66.34	64.87	65.23	2802430
2020-11-25	65.19	65.47	64.33	65.24	1722555
2020-11-27	65.58	65.58	64.57	65.19	615385
2020-11-30	65.07	65.42	64.20	64.37	1678275
2020-12-01	64.94	65.15	64.28	64.59	1549200
2020-12-02	64.71	65.00	64.19	64.24	1550450
2020-12-03	64.36	65.03	64.24	64.89	1415060
2020-12-04	64.96	66.75	64.64	66.68	1718320
2020-12-07	66.65	67.10	65.99	66.94	1415295
2020-12-08	66.73	67.43	66.53	67.32	1389760
2020-12-09	67.33	68.11	67.20	68.01	1109960
2020-12-10	68.02	68.32	67.53	67.85	1659335
2020-12-11	67.50	67.98	67.38	67.77	1127210
2020-12-14	68.20	68.25	66.92	66.95	2435875
2020-12-15	67.53	67.98	66.90	67.56	861825
2020-12-16	67.60	68.18	67.32	67.77	1179675
2020-12-17	68.19	69.05	68.19	68.51	1326295
2020-12-18	68.47	68.97	68.08	68.75	1437500
2020-12-21	67.78	68.19	67.14	67.96	796245
2020-12-22	67.80	68.20	67.25	67.89	936660
2020-12-23	68.19	68.70	68.04	68.22	592940
2020-12-24	68.67	68.98	68.29	68.86	422715
2020-12-28	69.32	69.63	68.78	69.01	624645
2020-12-29	69.28	69.75	69.12	69.28	853025
2020-12-30	69.43	69.95	69.35	69.80	1029515
2020-12-31	69.90	70.04	69.29	69.34	898300
2021-01-04	69.70	69.88	68.13	68.97	1960690
2021-01-05	68.97	70.70	68.97	70.59	1778785
2021-01-06	70.31	73.35	70.27	72.07	1716325
2021-01-07	72.34	74.28	71.79	74.04	2376260
2021-01-08	74.10	75.80	74.06	75.40	1354355
2021-01-11	74.69	75.20	72.81	72.81	1449740
2021-01-12	72.87	73.16	72.03	72.86	939280
2021-01-13	73.24	73.36	71.80	72.69	1761065
2021-01-14	73.01	73.01	71.30	71.49	998495
2021-01-15	71.03	71.67	70.46	71.44	1038025
2021-01-19	72.35	72.72	70.18	70.24	1294835
2021-01-20	70.24	71.00	69.88	70.89	855630
2021-01-21	70.85	71.20	69.72	69.74	1220030
2021-01-22	69.47	69.76	67.85	67.85	1831960
2021-01-25	67.85	68.99	67.55	68.89	1705775
2021-01-26	69.66	69.66	68.34	68.41	1344035
2021-01-27	67.46	67.70	65.96	66.06	2302320
2021-01-28	67.92	69.99	66.93	69.41	2734815
2021-01-29	69.13	69.33	66.42	67.24	2567105
2021-02-01	67.82	68.20	67.33	67.53	1916165
2021-02-02	68.12	71.10	68.12	70.92	2161275
2021-02-03	70.92	71.00	69.63	70.18	1529340
2021-02-04	70.29	70.50	69.77	70.20	1657220
2021-02-05	70.53	71.57	70.29	71.21	1347435
2021-02-08	71.35	71.69	70.92	71.09	961760
2021-02-09	70.90	71.26	70.08	71.01	1376890
2021-02-10	71.52	71.57	70.44	70.73	886575
2021-02-11	70.85	71.78	70.52	71.03	1004965
2021-02-12	71.08	73.11	70.68	73.10	1286375
2021-02-16	73.38	73.81	72.76	73.10	1603375
2021-02-17	72.20	72.73	71.68	72.65	852755
2021-02-18	72.39	72.39	71.01	71.91	877995
2021-02-19	72.40	73.76	72.27	73.55	1231425
2021-02-22	73.34	73.51	72.43	72.69	1192325
2021-02-23	72.60	73.24	71.95	72.70	884040
2021-02-24	72.36	73.62	72.17	73.13	1041490
2021-02-25	72.66	73.56	72.49	72.52	941150
2021-02-26	72.70	72.70	70.72	71.21	1224240
2021-03-01	72.40	74.51	72.40	73.78	2488515
2021-03-02	73.74	74.09	73.23	73.24	2367510
2021-03-03	72.92	73.17	71.96	72.26	1513470
2021-03-04	72.12	72.23	69.83	70.30	1798090
2021-03-05	71.04	72.64	69.80	72.53	2203955
2021-03-08	72.92	73.65	72.36	72.61	1991070
2021-03-09	73.31	74.58	73.24	73.95	1476335
2021-03-10	74.39	74.82	73.65	74.46	986670
2021-03-11	75.23	75.62	74.69	74.72	907505
2021-03-12	74.38	74.73	74.02	74.61	981000
2021-03-15	74.49	74.82	73.14	74.48	1410085
2021-03-16	74.50	75.41	74.12	74.95	2609780
2021-03-17	75.02	76.61	74.30	76.21	1706185
2021-03-18	76.07	77.17	75.24	76.75	1418105
2021-03-19	76.54	76.58	74.85	75.70	1452605
2021-03-22	75.12	76.26	71.05	71.31	20638715
2021-03-23	71.50	72.58	70.48	70.80	9357400
2021-03-24	70.60	71.61	70.36	71.07	6620700
2021-03-25	70.89	71.48	69.67	70.64	9366965
2021-03-26	71.19	71.71	70.06	71.64	4979050
2021-03-29	71.73	73.47	71.39	72.85	7524245
2021-03-30	72.40	74.21	72.29	73.93	3691945
2021-03-31	74.60	76.32	74.22	75.86	5622690
2021-04-01	76.26	77.26	75.13	77.05	3705125
2021-04-05	77.58	78.09	76.86	77.09	3154600
2021-04-06	76.91	77.09	75.05	75.25	3800285
2021-04-07	75.25	75.68	74.71	75.45	1909265
2021-04-08	75.59	75.59	74.29	75.06	3590030
2021-04-09	75.27	75.39	74.47	75.19	3040160
2021-04-12	74.60	75.96	74.35	75.66	2034050
2021-04-13	75.70	75.70	74.27	74.64	3677925
2021-04-14	74.64	75.18	74.52	74.84	3645235
2021-04-15	75.36	75.46	73.89	74.11	3061155
2021-04-16	74.83	74.83	73.39	73.86	3524035
2021-04-19	73.61	74.16	72.81	73.07	3447095
2021-04-20	72.82	73.47	70.63	71.02	18187510
2021-04-21	71.02	72.24	70.95	71.06	5039505
2021-04-22	71.08	74.06	71.05	73.51	7178755
2021-04-23	73.60	74.59	72.93	74.14	8087175
2021-04-26	74.51	74.98	73.92	74.22	4693960
2021-04-27	74.51	75.11	74.00	74.90	3549450
2021-04-28	74.86	75.40	74.32	74.92	3909600
2021-04-29	75.45	75.60	74.75	74.93	2383670
2021-04-30	74.64	75.15	74.24	74.63	2011750
2021-05-03	75.05	75.54	74.73	74.83	2187155
2021-05-04	74.49	75.56	74.08	75.12	2440865
2021-05-05	75.44	77.05	75.36	76.42	1603555
2021-05-06	76.56	77.65	76.26	77.51	3066270
2021-05-07	77.83	79.59	77.57	79.55	3296760
2021-05-10	79.94	80.89	79.41	79.74	3917505
2021-05-11	78.96	79.50	78.45	79.01	2653360
2021-05-12	78.99	79.24	78.32	78.37	2199585
2021-05-13	78.79	80.41	78.58	80.19	2936660
2021-05-14	81.02	81.63	79.79	79.91	4807246
2021-05-17	79.98	80.46	77.64	77.80	4889367
2021-05-18	77.70	78.11	76.30	77.04	4174998
2021-05-19	76.40	78.94	75.89	78.61	2887687
2021-05-20	79.01	81.66	79.01	80.58	4661402
2021-05-21	81.44	82.11	80.41	80.97	4041213
2021-05-24	81.21	83.07	81.21	82.65	3251130
2021-05-25	82.62	82.86	81.42	81.91	3776209
2021-05-26	81.90	82.28	81.14	81.49	2851293
2021-05-27	81.79	82.48	80.35	80.59	3561343
2021-05-28	80.59	81.71	80.29	81.26	3829255
2021-06-01	81.48	82.43	81.39	82.30	1599074
2021-06-02	82.31	82.90	81.34	81.38	2306511
2021-06-03	81.08	81.79	80.80	81.19	870768
2021-06-04	81.90	81.90	80.80	81.08	1590423
2021-06-07	81.18	81.39	80.16	80.23	1170381
2021-06-08	80.38	80.93	79.72	80.87	1062468
2021-06-09	80.94	81.03	80.16	80.45	1130911
2021-06-10	80.80	80.93	79.98	80.00	1021785
2021-06-11	80.39	80.94	80.19	80.37	711764
2021-06-14	80.15	80.62	79.96	80.54	1287787
2021-06-15	80.82	80.91	80.02	80.26	1052735
2021-06-16	80.04	80.27	78.77	78.87	1207681
2021-06-17	78.75	79.00	77.38	77.66	2369275
2021-06-18	77.06	77.07	75.90	75.93	2338076
2021-06-21	76.49	77.24	76.28	76.82	1546704
2021-06-22	76.67	77.09	76.29	76.53	1395526
2021-06-23	76.50	76.85	75.98	76.10	1487074
2021-06-24	76.46	76.79	75.94	76.31	853604
2021-06-25	76.59	77.18	76.40	77.18	917625
2021-06-28	77.17	77.17	76.38	76.78	1079957
2021-06-29	76.92	77.59	76.19	77.27	1329112
2021-06-30	77.21	77.57	76.50	76.91	1470015
2021-07-01	77.21	77.29	76.20	76.67	1002232
2021-07-02	76.72	77.60	76.46	77.57	1477251
2021-07-06	77.44	77.44	75.52	76.31	1156454
2021-07-07	76.34	77.81	76.31	77.47	1009690
2021-07-08	74.85	75.55	72.34	72.89	6932323
2021-07-09	73.72	74.80	73.25	74.77	3522159
2021-07-12	74.32	74.44	73.10	73.58	1553147
2021-07-13	73.16	73.53	72.42	72.92	1673346
2021-07-14	73.21	73.35	71.88	71.97	1806073
2021-07-15	71.51	73.16	71.38	72.56	2245503
2021-07-16	72.71	73.00	71.99	72.35	2114636
2021-07-19	70.84	71.11	69.86	70.89	3184834
2021-07-20	71.32	72.31	70.68	71.87	2296378
2021-07-21	71.79	72.60	71.67	72.30	1684529
2021-07-22	72.84	73.28	72.44	72.80	2120442
2021-07-23	73.03	74.35	72.87	73.89	1834074
2021-07-26	73.71	73.75	72.36	72.91	1355382
2021-07-27	72.58	72.75	71.38	72.09	3447093
2021-07-28	72.42	72.53	71.58	71.99	2541230
2021-07-29	73.32	74.16	72.60	73.45	3219809
2021-07-30	73.27	74.35	73.22	74.32	2048543
2021-08-02	74.93	75.25	73.37	73.50	1400648
2021-08-03	73.66	74.89	73.66	74.29	2382414
2021-08-04	74.00	74.15	73.14	73.71	1827617
2021-08-05	74.03	74.25	73.51	73.69	1418308
2021-08-06	73.96	74.52	73.30	73.49	1926047
2021-08-09	73.26	73.66	72.67	72.71	2172630
2021-08-10	70.93	72.54	70.79	72.21	8125045
2021-08-11	72.52	73.89	71.87	73.52	4286010
2021-08-12	73.18	73.27	72.25	72.65	2406428
2021-08-13	72.59	73.12	72.25	72.55	1666863
2021-08-16	72.09	72.18	71.23	71.47	2153528
2021-08-17	71.13	71.17	70.12	71.13	3202681
2021-08-18	71.23	71.68	70.89	70.91	1753538
2021-08-19	70.25	71.06	70.15	70.84	5534171
2021-08-20	70.66	70.77	70.11	70.55	2092911
2021-08-23	70.78	71.28	70.62	71.26	1614373
2021-08-24	71.53	71.61	70.86	70.89	1522152
2021-08-25	71.04	71.39	70.43	71.23	1539370
2021-08-26	71.09	71.64	70.97	71.13	1703300
2021-08-27	71.33	72.28	71.13	71.83	2476922
2021-08-30	71.79	72.43	71.41	72.05	1730866
2021-08-31	72.33	72.69	67.42	68.79	22239167
2021-09-01	69.80	72.93	69.12	72.22	22180498
2021-09-02	72.17	74.34	72.17	74.22	13122707
2021-09-03	74.20	74.81	72.20	72.29	10007938
2021-09-07	72.13	73.02	70.70	70.92	10034832
2021-09-08	70.69	72.27	70.46	72.04	7383675
2021-09-09	72.04	72.10	69.20	69.40	5187591
2021-09-10	69.88	69.99	68.49	68.54	5148652
2021-09-13	68.79	69.86	67.91	68.55	7493570
2021-09-14	68.84	69.05	67.94	68.14	4071982
2021-09-15	68.09	69.61	68.05	68.81	14228856
2021-09-16	69.00	69.64	68.09	68.19	8844307
2021-09-17	68.19	68.55	67.08	67.23	8186904
2021-09-20	66.28	66.49	64.52	65.49	8389367
2021-09-21	66.08	66.32	64.61	64.64	4779570
2021-09-22	65.21	65.62	64.37	64.62	6503028
2021-09-23	65.07	65.99	64.94	65.56	5764384
2021-09-24	65.10	65.97	65.07	65.79	3195639
2021-09-27	65.85	67.59	65.57	66.89	5422466
2021-09-28	66.46	66.72	65.25	66.29	6459442
2021-09-29	66.58	67.14	65.77	66.03	3324711
2021-09-30	66.29	66.75	65.07	65.07	4145189
2021-10-01	65.45	66.63	65.03	66.32	6292129
2021-10-04	66.30	66.89	65.60	66.43	3531074
2021-10-05	66.78	67.92	66.40	67.13	3624289
2021-10-06	66.02	68.32	66.02	68.30	3618586
2021-10-07	68.88	69.23	67.89	68.24	4551497
2021-10-08	68.42	69.45	68.28	69.21	3749774
2021-10-11	69.33	69.50	68.27	68.63	2358473
2021-10-12	68.97	69.15	68.43	68.66	4684604
2021-10-13	68.81	69.82	68.52	69.73	3036867
2021-10-14	70.29	71.72	70.24	71.62	5161150
2021-10-15	72.06	72.94	71.79	72.85	7716441
2021-10-18	72.58	73.44	72.15	73.40	4980788
2021-10-19	73.69	73.88	72.52	73.48	4232041
2021-10-20	73.26	74.82	73.01	74.67	9348984
2021-10-21	74.64	75.20	74.50	74.99	4196727
2021-10-22	75.25	76.63	74.76	76.13	3762590
2021-10-25	76.09	76.45	74.98	75.12	2998692
2021-10-26	75.32	76.01	75.13	75.51	2750238
2021-10-27	75.71	76.90	75.50	75.67	3278050
2021-10-28	76.00	77.40	75.78	77.35	5351200
2021-10-29	77.01	77.77	76.55	77.40	3033041
2021-11-01	77.74	78.04	76.99	77.33	2394666
2021-11-02	77.35	77.78	76.85	77.72	2536074
2021-11-03	77.51	77.91	76.66	77.45	1985732
2021-11-04	77.46	77.68	76.07	76.26	2597852
2021-11-05	76.63	77.18	76.34	76.71	1633981
2021-11-08	77.05	77.20	76.25	77.03	2894522
2021-11-09	76.91	78.00	76.72	77.89	1556559
2021-11-10	77.69	78.07	77.28	77.51	1507050
2021-11-11	77.40	77.63	76.65	76.89	1270754
2021-11-12	77.13	77.68	76.74	77.56	1386713
2021-11-15	77.96	78.18	76.92	76.96	1326041
2021-11-16	77.16	77.88	77.03	77.21	2091687
2021-11-17	77.18	77.24	74.64	74.74	6945418
2021-11-18	74.48	75.86	73.78	75.51	4184483
2021-11-19	75.73	75.74	74.58	74.84	2237052
2021-11-22	75.00	75.13	73.73	73.81	2862897
2021-11-23	73.79	75.32	73.76	75.20	5476543
2021-11-24	75.18	75.22	74.37	74.69	1591171
2021-11-26	72.95	73.18	71.27	71.31	3591646
2021-11-29	71.74	72.76	71.46	71.70	4421246
2021-11-30	71.05	71.61	69.88	70.03	6118761
2021-12-01	71.07	71.41	68.69	68.75	4383298
2021-12-02	68.94	70.11	68.73	69.81	5371455
2021-12-03	70.21	70.24	68.19	68.88	5568473
2021-12-06	69.70	71.86	69.31	71.79	3697660
2021-12-07	72.84	73.84	72.59	72.91	4410654
2021-12-08	72.96	73.23	71.19	72.10	11860595
2021-12-09	71.77	72.58	71.00	72.04	8699448
2021-12-10	72.68	72.83	71.14	72.58	14476132
2021-12-13	71.34	71.95	69.18	70.76	32837070
2021-12-14	69.62	73.17	69.62	72.80	9202086
2021-12-15	72.73	74.00	72.41	73.66	5762917
2021-12-16	74.31	74.79	73.52	73.86	3969593
2021-12-17	73.51	74.45	72.32	72.35	3535058
2021-12-20	71.32	72.82	70.80	71.13	13636659
2021-12-21	71.71	71.90	70.17	70.85	10929734
2021-12-22	70.49	71.87	70.04	71.77	5321901
2021-12-23	71.94	72.69	71.11	71.25	5656627
2021-12-27	71.64	71.96	71.04	71.42	5462504
2021-12-28	70.86	72.15	70.72	71.46	4992382
2021-12-29	71.76	72.72	71.76	71.88	3198589
2021-12-30	71.93	72.42	71.54	71.59	2141466
2021-12-31	71.59	72.21	71.41	71.94	2071104
2022-01-03	73.06	73.06	70.77	71.75	3939756
2022-01-04	71.85	74.01	71.66	73.78	5527104
2022-01-05	73.84	74.41	72.92	72.94	4296867
2022-01-06	73.43	73.85	72.55	73.64	4264228
2022-01-07	73.86	76.03	73.56	75.73	5859750
2022-01-10	75.73	76.03	75.14	75.79	6691681
2022-01-11	76.18	76.18	74.43	74.75	4072522
2022-01-12	74.82	75.80	74.75	75.78	3108246
2022-01-13	76.06	77.45	75.89	77.11	3309361
2022-01-14	76.75	77.74	76.33	77.50	4777646
2022-01-18	77.20	77.69	75.27	75.55	6891203
2022-01-19	75.92	76.64	75.59	75.89	4932999
2022-01-20	76.50	77.17	76.22	76.37	5831583
2022-01-21	76.13	76.40	74.61	74.63	6944653
2022-01-24	73.56	74.04	71.41	73.72	5482239
2022-01-25	72.69	74.43	72.09	73.61	3781344
2022-01-26	74.70	75.28	73.45	73.78	6653460
2022-01-27	74.51	75.36	73.32	73.65	5532638
2022-01-28	73.47	73.48	69.63	72.28	7665820
2022-01-31	71.98	72.28	71.07	71.40	3586702
2022-02-01	71.45	71.83	70.95	71.47	3023907
2022-02-02	71.51	73.33	71.49	73.06	2813507
2022-02-03	72.82	72.82	70.98	71.02	2545509
2022-02-04	70.45	70.98	70.06	70.63	2114837
2022-02-07	71.14	71.21	70.21	70.33	2331784
2022-02-08	70.44	71.55	70.40	71.34	1469659
2022-02-09	71.80	73.33	71.73	73.33	2413731
2022-02-10	72.46	73.89	71.76	72.85	2807010
2022-02-11	72.93	72.93	71.42	71.90	2089842
2022-02-14	71.95	72.26	71.34	71.98	3413333
2022-02-15	72.60	73.73	72.43	73.69	3735037
2022-02-16	73.46	74.95	73.40	74.53	2178964
2022-02-17	73.95	74.64	73.38	73.38	2472525
2022-02-18	73.40	73.68	72.32	72.36	2397410
2022-02-22	72.20	72.59	70.56	70.66	3630449
2022-02-23	71.11	71.54	68.87	68.94	3337050
2022-02-24	67.30	69.02	67.03	68.80	3075041
2022-02-25	69.52	71.05	68.91	70.84	2548030
2022-02-28	69.80	71.34	69.60	70.28	3633088
2022-03-01	69.84	70.54	68.73	68.97	2350694
2022-03-02	69.16	72.81	69.16	72.70	3641989
2022-03-03	72.91	74.88	72.77	74.15	5262173
2022-03-04	73.64	77.95	73.16	77.84	7250479
2022-03-07	79.18	81.49	77.81	77.90	7690642
2022-03-08	77.84	78.45	75.92	76.00	5580997
2022-03-09	77.01	77.84	76.08	77.15	4535654
2022-03-10	77.00	78.53	76.70	77.79	4348205
2022-03-11	77.79	79.31	77.38	77.63	2830074
2022-03-14	77.77	78.58	76.30	76.56	4734795
2022-03-15	77.67	78.32	75.62	76.95	3126625
2022-03-16	77.74	79.59	77.43	79.43	3820977
2022-03-17	79.13	80.12	78.53	79.91	4800477
2022-03-18	79.86	80.57	79.48	79.97	2971593
2022-03-21	79.22	80.48	78.97	80.42	2605269
2022-03-22	81.00	82.08	80.81	81.86	5269510
2022-03-23	81.42	82.21	80.98	81.52	3084414
2022-03-24	81.77	82.29	81.10	82.06	3154657
2022-03-25	82.34	83.11	81.65	82.93	2872082
2022-03-28	83.00	83.00	81.73	82.84	1892471
2022-03-29	83.23	83.26	81.05	82.55	3332606
2022-03-30	82.50	83.89	82.20	83.58	2059253
2022-03-31	83.31	84.22	82.52	82.54	2769842
2022-04-01	83.02	83.02	77.55	78.20	4213210
2022-04-04	78.35	78.94	77.63	78.77	2492927
2022-04-05	79.02	81.01	77.90	77.95	2658776
2022-04-06	77.55	77.86	76.44	77.34	2407814
2022-04-07	77.12	77.18	74.99	76.32	2135799
2022-04-08	75.46	75.82	73.82	75.07	2505930
2022-04-11	74.56	75.56	74.35	74.80	2684629
2022-04-12	75.15	75.79	74.43	74.85	2392500
2022-04-13	75.00	75.83	74.91	75.60	1890712
2022-04-14	75.73	76.67	75.62	76.38	1933644
2022-04-18	76.08	77.28	75.91	76.23	2028272
2022-04-19	76.68	77.73	76.26	77.67	1917860
2022-04-20	78.06	78.52	77.61	78.28	1577420
2022-04-21	79.03	79.83	77.32	77.58	2494034
2022-04-22	76.89	76.96	74.52	74.76	2446948
2022-04-25	74.29	74.70	73.27	74.59	3776278
2022-04-26	74.26	74.43	72.53	72.62	2523915
2022-04-27	72.67	73.44	71.07	72.74	4147192
2022-04-28	71.34	76.22	69.75	75.57	6489962
2022-04-29	74.95	75.10	73.10	73.22	4544141
2022-05-02	73.54	73.69	70.78	71.86	2720508
2022-05-03	71.82	72.94	71.27	72.42	1956296
2022-05-04	72.85	75.32	72.61	75.08	2528323
2022-05-05	74.80	74.93	71.90	72.87	2041328
2022-05-06	72.76	72.78	70.92	72.38	2001891
2022-05-09	71.42	71.68	69.06	69.17	2702363
2022-05-10	70.42	70.77	67.34	68.11	2693728
2022-05-11	67.98	70.61	67.98	68.70	2454591
2022-05-12	68.16	68.71	67.03	68.10	1989095
2022-05-13	68.77	69.83	68.13	69.31	2894287
2022-05-16	69.05	70.24	68.56	69.79	2267258
2022-05-17	70.62	71.51	70.43	71.49	2129027
2022-05-18	71.27	71.86	69.82	69.88	2225712
2022-05-19	68.91	70.03	67.54	68.67	3312131
2022-05-20	68.91	69.26	67.92	68.83	2895608
2022-05-23	69.45	70.21	68.92	69.49	1649040
2022-05-24	69.10	69.32	67.91	68.58	1561365
2022-05-25	68.28	68.68	67.41	68.39	1755748
2022-05-26	68.49	70.22	68.44	69.99	1382679
2022-05-27	70.45	71.69	70.39	71.24	1545175
2022-05-31	70.55	72.48	70.01	71.44	2897557
2022-06-01	71.91	73.62	71.41	73.05	2949267
2022-06-02	73.17	76.55	73.17	76.36	3651456
2022-06-03	75.73	76.08	74.69	75.18	2178119
2022-06-06	75.99	76.46	75.42	75.69	1993966
2022-06-07	74.87	76.48	74.24	76.41	1932792
2022-06-08	75.78	75.82	73.95	74.30	1812080
2022-06-09	73.83	74.44	72.98	73.05	1852676
2022-06-10	71.87	71.88	69.67	69.76	2093484
2022-06-13	68.09	69.09	67.12	68.29	2556772
2022-06-14	69.60	69.68	67.54	68.50	2191053
2022-06-15	69.38	69.70	67.91	69.00	1782683
2022-06-16	67.22	68.41	67.12	67.68	2038269
2022-06-17	66.93	68.27	66.70	67.45	2561067
2022-06-21	68.63	70.15	68.63	69.48	3362834
2022-06-22	68.38	71.04	68.36	70.18	3456726
2022-06-23	70.49	70.92	68.41	68.46	3084929
2022-06-24	67.40	70.74	67.40	70.58	2531793
2022-06-27	71.25	71.43	69.88	70.64	2130208
2022-06-28	70.70	72.45	69.69	70.10	1942606
2022-06-29	70.54	71.33	69.45	70.97	3374999
2022-06-30	69.79	70.00	68.73	69.84	1890902
2022-07-01	69.96	71.88	69.30	71.50	1507098
2022-07-05	70.46	70.95	69.07	70.65	2535892
2022-07-06	71.01	72.25	70.53	71.65	3215312
2022-07-07	71.39	72.25	70.45	72.08	4929833
2022-07-08	71.88	72.32	71.07	72.18	1855454
2022-07-11	71.61	72.78	70.93	71.89	2228346
2022-07-12	71.88	71.91	70.09	70.61	1903669
2022-07-13	69.86	71.35	69.29	70.34	1518428
2022-07-14	68.93	70.36	68.55	69.94	1729877
2022-07-15	71.12	71.62	70.42	71.01	2030255
2022-07-18	71.63	72.34	71.21	71.41	1779712
2022-07-19	72.29	74.07	72.00	73.95	3175355
2022-07-20	74.00	74.00	72.77	72.83	2070328
2022-07-21	72.63	74.09	72.62	74.05	2022641
2022-07-22	74.28	74.95	73.70	74.00	1597360
2022-07-25	74.31	75.10	74.14	75.06	1979084
2022-07-26	75.00	75.06	73.85	74.59	1377094
2022-07-27	75.59	77.26	75.21	76.96	2502996
2022-07-28	76.83	77.67	75.59	77.60	2717981
2022-07-29	77.65	79.31	77.48	78.87	4333199
2022-08-01	78.33	78.67	77.63	77.85	1983367
2022-08-02	77.71	78.86	76.94	77.58	1873334
2022-08-03	77.70	78.18	77.11	77.71	1379903
2022-08-04	77.97	79.38	77.57	79.36	1581396
2022-08-05	78.57	80.07	78.32	80.02	1340513
2022-08-08	80.49	80.88	79.54	79.59	2431413
2022-08-09	79.61	80.26	79.10	79.29	2294652
2022-08-10	80.32	81.56	80.11	81.52	2038936
2022-08-11	81.75	82.39	80.38	80.70	2082270
2022-08-12	80.86	81.25	80.42	81.25	1277216
2022-08-15	80.21	81.41	79.70	80.66	1605101
2022-08-16	80.65	82.38	80.61	82.23	1887624
2022-08-17	81.43	82.81	81.08	82.60	1483573
2022-08-18	82.73	82.78	81.67	82.02	1596380
2022-08-19	81.34	82.37	81.21	81.67	1165203
2022-08-22	80.78	81.14	80.39	80.71	1675150
2022-08-23	80.63	81.20	80.12	80.28	1820721
2022-08-24	79.87	80.73	79.54	80.56	1386855
2022-08-25	80.90	81.53	80.23	81.38	1319476
2022-08-26	81.73	82.00	79.38	79.43	1139125
2022-08-29	78.77	79.50	78.19	78.46	1929068
2022-08-30	78.51	78.68	74.87	75.21	1803743
2022-08-31	75.35	75.65	74.47	74.86	1888863
2022-09-01	74.15	74.48	73.01	73.96	1871902
2022-09-02	74.53	75.21	73.57	74.06	1705062
2022-09-06	74.12	74.69	73.07	73.50	1646472
2022-09-07	72.96	75.31	72.96	75.24	1801426
2022-09-08	74.82	76.77	74.41	76.27	1869659
2022-09-09	76.60	78.56	76.60	78.29	1640443
2022-09-12	79.66	80.68	79.41	79.81	1854005
2022-09-13	78.22	79.33	77.35	77.59	2401750
2022-09-14	77.50	77.66	76.61	77.17	2359797
2022-09-15	77.53	77.84	75.58	75.77	2304021
2022-09-16	74.19	74.20	72.42	73.20	3825592
2022-09-19	72.52	74.31	72.30	74.21	2019003
2022-09-20	73.73	73.80	72.36	73.05	1665586
2022-09-21	73.37	73.37	71.68	71.82	2091250
2022-09-22	71.77	71.87	70.62	71.16	2178645
2022-09-23	70.15	70.51	68.93	70.02	3038090
2022-09-26	69.62	70.30	68.27	68.62	1700578
2022-09-27	69.24	69.79	68.08	68.21	1647744
2022-09-28	68.32	69.36	67.27	68.93	3022224
2022-09-29	68.11	68.73	66.89	68.62	2913910
2022-09-30	68.15	68.71	66.68	66.72	2671060
2022-10-03	67.56	70.83	67.20	70.16	3485538
2022-10-04	71.24	72.43	71.07	72.41	2601594
2022-10-05	71.49	71.87	70.47	70.98	2046042
2022-10-06	70.58	70.68	69.26	69.73	1444469
2022-10-07	69.17	69.39	68.16	68.73	1768750
2022-10-10	69.35	69.54	68.03	68.40	1577830
2022-10-11	67.98	69.16	67.17	67.88	2070095
2022-10-12	68.02	68.47	67.07	67.08	1876880
2022-10-13	65.68	69.60	65.17	69.16	2251996
2022-10-14	69.51	69.72	66.85	67.04	1724494
2022-10-17	68.23	69.77	67.89	69.39	1383805
2022-10-18	71.00	71.08	69.84	70.89	2019008
2022-10-19	70.42	71.05	70.20	70.81	1877551
2022-10-20	70.20	71.15	68.58	68.95	2297790
2022-10-21	68.96	71.12	68.51	70.86	1568986
2022-10-24	70.95	71.33	69.77	70.95	1417252
2022-10-25	71.04	72.04	71.04	71.86	1738420
2022-10-26	72.08	74.47	71.85	73.17	2779803
2022-10-27	73.96	75.54	73.29	73.53	2915546
2022-10-28	73.70	74.21	73.22	73.92	1375849
2022-10-31	73.30	75.22	72.25	74.49	2799447
2022-11-01	75.58	75.67	73.37	74.40	1423509
2022-11-02	74.09	76.36	73.43	73.43	1963235
2022-11-03	72.50	74.54	72.27	73.79	1813703
2022-11-04	75.41	76.65	75.00	75.89	1600698
2022-11-07	76.27	77.08	75.75	77.00	1207556
2022-11-08	77.11	78.47	76.41	77.32	1549672
2022-11-09	76.77	77.20	75.17	75.29	1107141
2022-11-10	77.68	78.72	77.29	78.02	2618133
2022-11-11	78.98	79.46	75.65	76.76	3009317
2022-11-14	76.84	77.25	76.09	76.10	2345357
2022-11-15	77.22	77.26	74.72	75.42	3171647
2022-11-16	75.41	77.99	75.24	77.57	3300906
2022-11-17	76.59	78.92	76.59	77.80	1877356
2022-11-18	78.29	78.70	77.98	78.51	1638086
2022-11-21	78.08	79.19	77.24	79.16	1767631
2022-11-22	79.80	81.13	79.63	80.44	2504868
2022-11-23	80.45	81.16	80.30	80.72	816666
2022-11-25	80.91	82.14	80.80	81.46	689129
2022-11-28	80.53	81.52	80.20	80.43	1361682
2022-11-29	81.26	81.34	79.55	80.22	1621338
2022-11-30	80.65	81.99	79.81	81.91	1684228
2022-12-01	82.15	82.96	81.44	82.51	1442446
2022-12-02	81.56	82.61	81.22	82.35	1288787
2022-12-05	82.05	82.26	79.98	80.19	1556531
2022-12-06	80.19	80.31	78.28	78.92	1531318
2022-12-07	78.78	80.18	78.66	78.96	1096271
2022-12-08	79.26	81.13	79.00	80.23	1240918
2022-12-09	80.07	80.16	78.90	78.96	1504353
2022-12-12	78.94	79.46	77.79	79.40	2284402
2022-12-13	81.14	81.45	79.52	79.84	1797540
2022-12-14	79.88	80.21	78.29	78.40	3320189
2022-12-15	77.38	77.46	75.95	76.38	2901450
2022-12-16	75.42	75.92	74.85	75.35	2047717
2022-12-19	75.54	76.18	74.31	74.38	1424065
2022-12-20	74.57	75.30	74.20	74.81	2309724
2022-12-21	75.55	76.43	75.21	75.84	1859042
2022-12-22	75.17	75.57	74.20	74.96	1300694
2022-12-23	74.77	75.54	74.45	75.48	1215853
2022-12-27	75.25	76.30	75.25	75.86	813341
2022-12-28	75.82	76.14	74.45	74.33	1017206
2022-12-29	74.75	75.82	74.62	75.41	1072540
2022-12-30	74.99	75.20	74.09	74.59	1309628
2023-01-03	75.07	75.42	74.25	74.88	1428737
2023-01-04	75.62	76.89	74.99	76.69	1588149
2023-01-05	76.12	76.44	74.42	74.49	2314555
2023-01-06	75.26	77.56	74.91	77.53	1618410
2023-01-09	77.91	78.65	77.37	77.71	1362590
2023-01-10	77.18	77.29	75.77	76.45	1902491
2023-01-11	77.15	77.56	75.94	77.33	1335263
2023-01-12	77.57	78.02	76.43	77.93	1771938
2023-01-13	77.31	79.24	77.09	79.11	1712949
2023-01-17	79.31	80.88	79.11	80.19	1834147
2023-01-18	80.27	80.80	78.29	78.31	2573562
2023-01-19	77.95	78.71	77.43	77.81	1562457
2023-01-20	77.84	79.54	77.41	79.21	1209215
2023-01-23	78.99	80.47	78.67	79.72	1303464
2023-01-24	79.36	80.67	78.78	79.94	1407449
2023-01-25	78.80	78.85	76.52	76.92	2767221
2023-01-26	77.05	77.30	75.09	76.92	3068452
2023-01-27	76.98	77.64	75.87	77.47	1984397
2023-01-30	76.78	79.31	76.75	77.31	2171474
2023-01-31	77.31	79.05	76.94	78.90	2520284
2023-02-01	78.98	79.63	76.63	77.95	3708619
2023-02-02	78.38	79.43	77.23	79.29	2440485
2023-02-03	78.79	80.25	78.62	79.12	2092810
2023-02-06	78.46	79.08	77.86	77.96	1821674
2023-02-07	77.65	78.62	77.03	77.68	1667248
2023-02-08	77.68	79.34	77.36	77.64	1490413
2023-02-09	78.30	78.61	77.31	77.58	1598925
2023-02-10	77.73	79.78	77.31	79.67	1598465
2023-02-13	79.34	80.87	79.34	79.83	1289272
2023-02-14	79.70	79.93	78.61	79.69	1313622
2023-02-15	78.73	79.41	78.13	79.32	950489
2023-02-16	78.47	79.51	78.11	78.36	1076850
2023-02-17	77.94	78.55	77.47	77.61	882420
2023-02-21	76.82	77.53	76.67	76.73	1537872
2023-02-22	76.73	77.24	76.15	76.25	1856953
2023-02-23	77.58	78.08	75.88	76.93	2047921
2023-02-24	76.30	76.39	75.05	76.13	1879723
2023-02-27	77.10	78.12	76.78	77.26	2402776
2023-02-28	77.08	77.50	75.82	75.94	2141599
2023-03-01	75.92	77.57	75.82	76.99	2001973
2023-03-02	76.70	78.37	76.38	78.27	1974383
2023-03-03	78.49	78.71	77.35	78.63	1716693
2023-03-06	78.35	78.59	77.41	77.63	1183246
2023-03-07	77.33	77.33	75.07	75.46	2258312
2023-03-08	74.98	76.08	74.92	75.41	1581709
2023-03-09	75.51	75.87	73.74	73.98	2010398
2023-03-10	73.95	75.39	72.97	73.13	1903249
2023-03-13	72.09	74.26	71.95	73.36	2067685
2023-03-14	74.26	74.51	72.06	72.98	4256707
2023-03-15	77.55	78.52	75.75	77.10	7930988
2023-03-16	77.24	79.93	76.06	79.66	3641187
2023-03-17	79.74	79.74	77.06	77.29	2590413
2023-03-20	77.42	78.18	77.04	77.46	2444521
2023-03-21	77.97	78.58	76.96	77.26	1699043
2023-03-22	77.49	77.49	75.89	75.92	1657039
2023-03-23	76.16	76.55	74.46	74.79	2400246
2023-03-24	74.36	75.26	73.64	75.13	1437475
2023-03-27	75.78	76.23	75.14	75.80	2286622
2023-03-28	75.77	77.11	75.77	75.99	2803759
2023-03-29	76.52	76.79	75.62	75.75	1647942
2023-03-30	76.07	76.46	75.29	75.93	1756126
2023-03-31	76.21	77.31	75.94	76.94	2818599
2023-04-03	77.21	77.66	76.62	77.22	1577237
2023-04-04	77.66	77.92	76.96	77.19	2009531
2023-04-05	77.22	77.63	75.75	75.76	1312541
2023-04-06	75.65	76.04	75.28	75.95	2238036
2023-04-10	75.21	75.81	75.10	75.79	966259
2023-04-11	75.81	76.90	75.63	76.40	1212382
2023-04-12	76.92	77.78	76.51	77.07	1530347
2023-04-13	77.53	77.98	76.82	77.89	1186189
2023-04-14	78.01	78.62	77.66	78.15	950697
2023-04-17	78.51	78.91	77.99	78.62	1092011
2023-04-18	79.36	80.18	78.91	79.63	1750112
2023-04-19	79.11	80.31	79.01	80.19	1085957
2023-04-20	80.23	81.24	79.77	80.76	1243064
2023-04-21	81.27	82.04	80.79	81.29	1844760
2023-04-24	81.27	82.02	81.03	81.30	1215546
2023-04-25	80.91	81.09	77.93	79.27	2026716
2023-04-26	78.94	79.70	76.98	77.44	2714048
2023-04-27	78.11	80.26	76.32	77.97	2987273
2023-04-28	77.65	79.22	77.13	78.84	1488992
2023-05-01	79.14	79.91	78.99	79.33	1813295
2023-05-02	78.70	79.04	77.30	78.16	1763890
2023-05-03	78.00	79.77	77.88	78.88	1745243
2023-05-04	79.11	79.92	78.20	78.37	2722258
2023-05-05	79.09	81.27	78.92	80.98	1682164
2023-05-08	81.56	82.26	80.72	81.02	1532964
2023-05-09	80.82	81.13	80.41	80.88	830204
2023-05-10	81.62	81.96	80.87	81.64	1407730
2023-05-11	81.73	82.30	80.90	80.95	1886608
2023-05-12	81.54	82.28	81.42	81.93	3073564
2023-05-15	82.01	83.18	81.43	82.93	2424882
2023-05-16	82.85	83.45	82.58	82.81	2796344
2023-05-17	82.89	83.24	81.79	82.40	2815203
2023-05-18	82.44	82.85	81.48	82.70	2067966
2023-05-19	83.06	83.15	82.21	82.60	1363081
2023-05-22	82.94	83.17	80.56	81.34	1347221
2023-05-23	81.15	81.25	78.77	79.03	2260196
2023-05-24	78.27	78.72	76.16	76.78	3075609
2023-05-25	76.32	77.41	75.67	76.96	1801852
2023-05-26	76.96	78.12	76.96	77.05	1632959
2023-05-30	77.68	78.16	76.72	77.15	1452722
2023-05-31	77.05	77.05	75.46	76.20	1333139
2023-06-01	76.33	76.95	75.92	76.28	2217356
2023-06-02	77.14	78.79	77.13	78.69	1409597
2023-06-05	78.76	79.17	77.82	78.69	1585845
2023-06-06	77.38	77.69	76.61	76.68	1690567
2023-06-07	76.68	79.37	76.36	79.18	2458475
2023-06-08	79.02	79.41	77.05	77.93	2085651
2023-06-09	78.21	78.21	76.37	76.44	1562029
2023-06-12	75.89	76.47	75.32	76.38	2072648
2023-06-13	77.00	77.27	76.07	77.01	2102752
2023-06-14	77.30	78.51	77.17	77.69	2143567
2023-06-15	77.36	78.77	77.36	78.43	1745533
2023-06-16	78.22	78.91	77.99	78.52	1816871
2023-06-20	78.00	78.71	77.53	77.56	2337320
2023-06-21	77.52	79.58	77.29	79.33	3355305
2023-06-22	79.35	80.78	78.88	80.71	2888743
2023-06-23	80.54	80.54	79.54	80.06	1674845
2023-06-26	80.15	80.45	79.58	79.94	2422467
2023-06-27	80.42	80.51	79.21	80.36	2153129
2023-06-28	78.51	79.72	77.11	78.87	5221447
2023-06-29	78.36	79.35	77.60	79.33	3940978
2023-06-30	79.56	81.34	79.46	80.77	2371362
2023-07-03	81.08	81.71	80.75	81.57	717533
2023-07-05	81.03	81.77	79.96	80.28	1940275
2023-07-06	79.41	79.79	78.12	78.75	2228534
2023-07-07	78.43	79.06	78.09	78.36	1318628
2023-07-10	78.43	78.79	77.79	77.94	1710008
2023-07-11	78.09	78.69	77.58	78.35	2053662
2023-07-12	78.88	80.05	78.33	79.39	1622987
2023-07-13	79.93	81.13	79.72	80.43	2102240
2023-07-14	80.61	81.42	80.40	80.58	1871974
2023-07-17	80.58	80.71	79.62	79.77	1118747
2023-07-18	79.51	80.45	79.48	80.41	1519657
2023-07-19	80.63	81.12	79.88	80.74	1931221
2023-07-20	80.98	81.67	80.27	80.52	1904076
2023-07-21	80.39	81.91	79.92	81.43	2465616
2023-07-24	81.43	82.43	81.35	82.24	2410477
2023-07-25	81.99	83.37	81.99	82.84	1996025
2023-07-26	83.10	84.55	82.69	84.01	4405048
2023-07-27	84.16	84.91	82.82	83.08	5246868
2023-07-28	83.68	85.40	82.97	83.05	3238916
2023-07-31	82.85	83.31	81.82	82.29	2813890
2023-08-01	81.45	82.05	80.89	81.25	3474703
2023-08-02	80.58	80.76	79.51	80.09	2979144
2023-08-03	79.50	81.41	79.35	80.90	2533381
2023-08-04	80.72	82.16	80.66	80.82	3090455
2023-08-07	81.00	81.67	80.55	81.65	1629128
2023-08-08	81.66	81.66	79.82	80.75	2317314
2023-08-09	80.52	81.34	80.28	81.17	1576982
2023-08-10	81.85	82.55	80.77	81.00	1698587
2023-08-11	80.72	81.55	80.40	81.17	1389864
2023-08-14	80.74	81.01	80.07	80.39	1853636
2023-08-15	79.83	80.30	78.66	78.96	2688975
2023-08-16	78.77	79.12	78.28	78.47	2116452
2023-08-17	78.69	79.14	78.29	78.51	1227990
2023-08-18	78.05	78.81	77.69	78.58	1201183
2023-08-21	79.05	79.05	77.96	78.27	1394281
2023-08-22	78.85	78.85	77.98	78.20	1248387
2023-08-23	78.17	79.24	78.01	79.20	951748
2023-08-24	79.00	79.02	78.00	78.13	995402
2023-08-25	78.55	78.89	77.81	78.58	829304
2023-08-28	79.00	79.63	78.61	78.76	827635
2023-08-29	78.59	79.60	78.18	79.27	1485456
2023-08-30	79.75	80.35	79.42	80.13	1301246
2023-08-31	80.27	80.50	79.16	79.38	1484417
2023-09-01	79.67	80.47	79.03	80.37	1358784
2023-09-05	79.90	80.30	78.87	79.39	2054923
2023-09-06	78.99	79.89	77.84	78.19	1882152
2023-09-07	78.20	78.75	77.03	77.21	1710033
2023-09-08	77.30	77.69	76.17	76.42	2060868
2023-09-11	76.85	78.20	76.52	77.52	2075885
2023-09-12	77.50	77.89	76.85	77.64	1620627
2023-09-13	77.39	78.43	77.23	78.00	1722439
2023-09-14	78.58	80.06	78.48	79.90	2118357
2023-09-15	79.92	80.17	78.94	79.88	1935271
2023-09-18	80.13	80.25	78.77	79.18	1395440
2023-09-19	79.21	79.52	77.86	78.35	1098908
2023-09-20	78.73	79.24	78.34	78.44	1343492
2023-09-21	77.91	78.27	76.31	76.35	1680792
2023-09-22	76.72	76.96	76.10	76.47	1351623
2023-09-25	76.16	77.41	76.04	76.88	2071065
2023-09-26	76.48	76.48	74.34	74.49	2260624
2023-09-27	74.83	75.24	72.96	73.77	1859350
2023-09-28	73.51	75.32	73.37	74.64	1360469
2023-09-29	75.67	75.71	74.26	74.41	2112981
2023-10-02	73.94	74.37	72.38	72.91	2291367
2023-10-03	72.39	73.58	72.05	73.53	2362178
2023-10-04	74.00	74.07	72.43	73.08	1644334
2023-10-05	72.85	73.39	72.31	72.75	1454042
2023-10-06	72.42	73.36	71.59	72.85	1899626
2023-10-09	72.33	73.30	72.24	73.21	1191164
2023-10-10	73.63	73.80	72.72	72.88	3045485
2023-10-11	73.24	73.51	72.37	73.37	2008191
2023-10-12	73.76	73.76	72.03	72.34	2006573
2023-10-13	72.69	73.12	71.39	71.89	1270858
2023-10-16	72.64	73.32	72.00	72.79	1430506
2023-10-17	72.18	72.74	71.81	72.32	1580439
2023-10-18	71.74	72.07	70.90	70.92	1833696
2023-10-19	71.42	72.14	70.92	71.29	2643329
2023-10-20	71.30	71.58	70.53	71.17	2794618
2023-10-23	70.49	71.33	70.29	70.53	2246332
2023-10-24	70.67	70.87	69.07	69.45	2725553
2023-10-25	68.92	70.95	68.92	69.74	3273948
2023-10-26	70.50	72.07	69.08	69.80	4775066
2023-10-27	69.89	70.29	69.13	69.55	2325755
2023-10-30	70.00	71.26	69.88	71.03	2229173
2023-10-31	71.19	71.48	70.22	70.97	1802759
2023-11-01	71.17	71.79	70.60	71.66	1844066
2023-11-02	72.26	73.64	72.13	73.39	1672650
2023-11-03	73.98	74.47	73.40	74.32	1917071
2023-11-06	74.43	74.86	73.49	74.32	1368444
2023-11-07	73.84	74.00	73.10	73.49	1952189
2023-11-08	73.69	74.10	73.35	73.79	1208241
2023-11-09	73.75	74.43	72.71	72.80	2110341
2023-11-10	72.72	72.92	69.77	70.68	5277928
2023-11-13	70.51	70.58	69.08	69.47	4321816
2023-11-14	70.31	71.25	70.10	70.88	3617111
2023-11-15	71.54	71.85	70.92	71.55	3280863
2023-11-16	71.50	72.02	70.98	71.64	3118647
2023-11-17	72.19	72.73	71.08	71.72	4357908
2023-11-20	71.50	71.93	71.20	71.50	2062681
2023-11-21	71.75	71.83	70.84	70.96	2676078
2023-11-22	71.06	71.42	70.75	70.99	2312413
2023-11-24	71.45	72.31	71.35	72.19	834329
2023-11-27	71.14	71.93	69.27	69.64	3103191
2023-11-28	69.66	70.92	69.66	70.25	2856840
2023-11-29	70.25	71.46	70.16	71.32	3231642
2023-11-30	71.67	72.12	71.08	72.00	4247028
2023-12-01	72.12	74.97	72.11	74.83	3070034
2023-12-04	74.39	75.16	74.20	74.60	2034412
2023-12-05	74.28	74.39	73.45	73.47	1888155
2023-12-06	74.36	74.54	73.85	73.97	1910785
2023-12-07	74.07	74.17	73.17	73.26	2508888
2023-12-08	73.40	74.34	72.78	72.89	2698202
2023-12-11	72.65	73.39	72.22	73.03	1989982
2023-12-12	73.03	74.00	72.96	73.88	2139197
2023-12-13	73.84	75.04	72.89	74.90	1664458
2023-12-14	75.91	77.00	75.68	76.85	3960893
2023-12-15	76.69	77.14	75.81	75.90	3460626
2023-12-18	76.31	76.52	75.56	76.15	2388995
2023-12-19	76.49	77.79	76.48	77.72	2194154
2023-12-20	77.24	78.63	77.14	77.24	2351472
2023-12-21	77.58	79.20	77.54	79.12	2345122
2023-12-22	79.59	80.41	79.08	79.47	2273585
2023-12-26	79.40	79.74	79.09	79.46	2236467
2023-12-27	79.71	80.10	79.42	79.60	1460579
2023-12-28	79.63	80.07	79.15	79.29	1566305
2023-12-29	79.10	79.33	78.88	79.06	2522807
2024-01-02	78.42	79.80	78.26	79.06	2321193
2024-01-03	78.79	79.39	78.13	78.86	3737740
2024-01-04	79.17	79.90	78.82	79.30	3824966
2024-01-05	79.39	80.20	78.52	78.63	2024559
2024-01-08	78.04	79.16	77.66	78.91	1874136
2024-01-09	78.45	79.30	78.07	78.48	1596051
2024-01-10	78.29	79.65	78.21	78.91	4539772
2024-01-11	78.21	78.67	76.59	77.06	4114481
2024-01-12	77.34	78.02	76.46	77.42	2337423
2024-01-16	76.87	77.78	76.33	77.36	1704726
2024-01-17	76.83	77.14	75.33	75.97	1957299
2024-01-18	76.07	77.29	76.07	77.23	1811895
2024-01-19	78.30	78.67	76.94	78.51	1767989
2024-01-22	78.97	79.05	78.07	78.16	2269664
2024-01-23	78.46	78.68	77.83	78.04	1809474
2024-01-24	78.73	78.78	77.85	77.94	1606962
2024-01-25	78.11	78.85	77.76	78.83	1858069
2024-01-26	79.02	79.57	78.24	78.60	1768915
2024-01-29	78.50	79.25	78.13	79.23	2099975
2024-01-30	78.93	79.54	78.25	79.40	2709229
2024-01-31	80.12	82.01	79.72	80.47	4363035
2024-02-01	81.23	83.36	80.90	83.17	2950164
2024-02-02	82.58	83.42	81.99	83.26	2857894
2024-02-05	82.90	83.47	82.44	82.97	2033783
2024-02-06	83.16	84.51	83.13	84.28	2774365
2024-02-07	84.72	85.47	84.21	85.35	2290585
2024-02-08	85.50	85.93	84.60	85.47	1910387
2024-02-09	85.57	86.01	85.11	85.31	2357417
2024-02-12	85.31	85.42	83.87	84.38	3842494
2024-02-13	83.49	83.73	82.35	82.95	2008876
2024-02-14	83.25	84.88	83.25	84.73	1653710
2024-02-15	85.00	85.83	84.54	85.73	2664226
2024-02-16	85.57	86.26	85.05	85.38	1772862
2024-02-20	85.36	85.90	84.46	84.84	1544402
2024-02-21	85.66	85.79	84.66	85.47	1872013
2024-02-22	85.99	86.61	85.46	86.30	1827222
2024-02-23	86.34	86.91	86.28	86.52	1563577
2024-02-26	86.23	86.92	86.07	86.59	2028326
2024-02-27	86.70	86.87	85.94	86.06	1077354
2024-02-28	85.60	85.88	84.83	84.92	1642263
2024-02-29	85.02	85.64	84.93	85.01	2111549
2024-03-01	85.04	86.42	84.89	86.28	1993187
2024-03-04	86.15	86.55	85.58	86.24	1201083
2024-03-05	86.39	87.03	86.18	86.33	1215647
2024-03-06	87.27	88.66	87.01	87.62	2329075
2024-03-07	88.22	90.23	88.07	89.95	2310205
2024-03-08	90.42	91.04	89.63	89.70	1782305
2024-03-11	89.47	89.96	88.98	89.65	1325497
2024-03-12	89.55	90.61	89.01	90.60	1403506
2024-03-13	90.70	91.58	90.45	91.39	1292954
2024-03-14	91.17	91.38	89.06	89.75	1910919
2024-03-15	89.33	90.31	89.30	89.68	2357747
2024-03-18	89.94	90.17	89.37	89.87	1306178
2024-03-19	89.63	89.67	87.37	87.88	2952431
2024-03-20	87.92	89.74	87.23	89.67	1738200
2024-03-21	90.02	90.64	89.51	90.00	2130434
2024-03-22	90.28	90.56	89.08	89.28	820942
2024-03-25	88.49	88.68	87.31	87.39	3209347
2024-03-26	87.57	88.07	87.09	87.12	1330026
2024-03-27	87.82	88.55	87.09	88.46	2415355
2024-03-28	88.43	88.77	87.60	88.17	1550896
2024-04-01	88.11	88.30	87.09	87.89	933126
2024-04-02	87.19	87.66	86.64	87.03	1345234
2024-04-03	87.19	88.10	87.05	87.53	1353466
2024-04-04	88.00	88.65	86.38	86.95	1923268
2024-04-05	86.77	87.90	86.42	87.48	1175870
2024-04-08	87.97	88.63	87.84	88.40	1332008
2024-04-09	88.56	89.26	87.93	89.24	1538434
2024-04-10	88.48	88.66	87.09	88.08	1612033
2024-04-11	88.28	88.34	85.86	86.65	1982172
2024-04-12	86.11	86.49	85.39	86.05	1966415
2024-04-15	87.31	87.41	84.97	85.52	1400234
2024-04-16	84.96	85.21	84.08	84.27	1619975
2024-04-17	84.71	84.99	82.96	83.93	1743658
2024-04-18	84.55	84.75	83.36	83.94	1601101
2024-04-19	84.01	84.95	83.91	84.68	1627600
2024-04-22	85.07	86.75	84.88	86.42	2447599
2024-04-23	86.45	88.31	86.28	87.72	3195213
2024-04-24	87.03	87.03	81.71	81.93	5981157
2024-04-25	80.90	82.73	79.63	82.09	3212026
2024-04-26	81.54	82.25	81.54	81.68	1717833
2024-04-29	82.00	82.23	80.60	80.85	2751096
2024-04-30	80.49	80.49	78.41	78.43	2954024
2024-05-01	77.60	78.82	72.29	77.57	3094545
2024-05-02	78.67	79.78	78.11	79.56	3100757
2024-05-03	80.59	80.73	79.36	79.73	2008908
2024-05-06	80.21	81.73	80.04	81.52	1866661
2024-05-07	82.13	82.33	80.80	81.29	1814363
2024-05-08	80.95	82.07	80.84	81.67	1298308
2024-05-09	81.50	83.29	81.50	82.54	2090054
2024-05-10	83.39	83.72	82.45	82.93	2200230
2024-05-13	83.06	83.68	81.97	82.03	2596084
2024-05-14	82.23	82.68	80.65	81.24	2702827
2024-05-15	81.59	81.96	80.52	80.77	1608242
2024-05-16	80.60	81.77	80.52	81.74	1714087
2024-05-17	81.94	82.31	81.33	82.06	1566722
2024-05-20	82.34	83.13	82.16	82.64	1054078
2024-05-21	82.17	82.59	81.06	81.21	1415157
2024-05-22	80.88	81.03	79.86	80.29	4371157
2024-05-23	80.50	80.86	79.01	79.28	3350993
2024-05-24	79.47	80.31	79.29	79.83	4585295
2024-05-28	79.76	79.97	77.71	77.75	3067161
2024-05-29	77.19	77.52	76.49	76.52	1931396
2024-05-30	76.73	77.64	76.68	77.57	2542865
2024-05-31	77.76	79.64	77.45	79.36	2215531
2024-06-03	79.60	79.75	77.55	77.83	1795435
2024-06-04	77.78	77.78	76.42	77.20	2388550
2024-06-05	77.53	77.94	77.00	77.89	1344922
2024-06-06	77.80	78.78	77.63	78.45	1498079
2024-06-07	78.23	78.77	77.22	77.23	2127037
2024-06-10	76.94	77.18	76.22	76.73	2822646
2024-06-11	76.38	76.85	75.98	76.66	2212423
2024-06-12	77.60	78.34	76.40	76.45	2291771
2024-06-13	76.58	76.66	75.67	76.19	2191172
2024-06-14	75.92	76.99	75.32	76.93	1893590
2024-06-17	76.49	78.68	76.26	78.18	3486046
2024-06-18	78.52	79.00	77.04	77.63	2777024
2024-06-20	79.26	79.26	77.57	78.72	3504050
2024-06-21	78.49	79.18	77.77	78.67	3610897
2024-06-24	79.21	80.25	78.66	79.74	2946298
2024-06-25	79.41	79.70	78.18	79.24	1637353
2024-06-26	79.27	79.97	78.31	79.69	1615603
2024-06-27	79.95	80.13	78.62	78.83	2383448
2024-06-28	79.30	79.85	78.61	78.73	2330986
2024-07-01	78.59	78.70	77.21	77.50	2033939
2024-07-02	78.03	78.92	77.60	78.86	2692975
2024-07-03	79.32	81.55	79.20	80.71	1219766
2024-07-05	81.14	81.25	79.99	80.22	1793304
2024-07-08	79.51	80.12	79.26	79.93	1730418
2024-07-09	79.94	80.10	78.29	78.46	2674369
2024-07-10	79.30	81.27	79.08	81.21	2074849
2024-07-11	81.54	83.50	81.40	83.27	2326695
2024-07-12	83.37	83.89	82.81	83.34	1382136
2024-07-15	83.28	83.86	82.68	83.54	2013176
2024-07-16	83.54	84.62	82.67	84.27	2471638
2024-07-17	84.22	84.72	83.43	83.91	1783535
2024-07-18	83.70	84.30	82.71	83.28	1393592
2024-07-19	83.12	83.94	82.62	83.56	1418815
2024-07-22	83.77	84.33	83.36	83.62	1112521
2024-07-23	83.34	83.60	81.94	81.99	1495482
2024-07-24	81.50	82.11	81.03	81.06	1811238
2024-07-25	80.85	82.07	80.67	80.95	1522999
2024-07-26	81.38	82.57	81.38	82.27	1957328
2024-07-29	82.35	83.08	81.90	82.28	2211581
2024-07-30	82.47	83.06	81.84	82.12	2152746
2024-07-31	84.59	85.88	81.72	83.82	3422429
2024-08-01	83.98	84.13	80.16	80.37	2586066
2024-08-02	79.12	79.44	77.23	78.81	2246177
2024-08-05	76.16	77.65	75.18	77.06	2334214
2024-08-06	77.25	78.53	76.57	77.57	2598474
2024-08-07	78.49	79.14	77.37	77.38	1868698
2024-08-08	77.94	78.60	77.78	78.35	1338448
2024-08-09	78.01	78.55	77.26	77.78	1574110
2024-08-12	77.79	78.00	76.89	77.20	1416175
2024-08-13	77.55	77.70	77.06	77.56	1295782
2024-08-14	77.57	78.18	77.16	78.03	1438179
2024-08-15	78.53	79.96	78.41	79.39	1588073
2024-08-16	79.46	79.51	78.59	79.04	986933
2024-08-19	79.10	79.75	78.85	79.65	1274688
2024-08-20	79.73	79.94	78.85	79.31	1058397
2024-08-21	79.35	80.35	79.28	79.83	1407301
2024-08-22	79.63	80.44	79.17	80.36	1930340
2024-08-23	80.38	82.86	80.38	82.02	2457705
2024-08-26	82.89	83.27	81.89	82.58	1611653
2024-08-27	82.13	83.78	82.13	83.18	1764201
2024-08-28	83.04	83.82	82.02	82.57	1516238
2024-08-29	83.05	83.22	82.18	82.31	891110
2024-08-30	82.44	83.31	81.92	82.94	1561756
2024-09-03	82.45	83.86	82.01	83.39	2440693
2024-09-04	83.24	84.66	83.24	84.47	1641033
2024-09-05	84.81	84.92	83.10	83.50	1253797
2024-09-06	83.50	84.20	82.46	82.85	1406859
2024-09-09	83.31	84.74	82.98	84.64	1410577
2024-09-10	84.76	85.00	83.21	84.05	2135696
2024-09-11	83.91	86.26	82.60	86.07	2420166
2024-09-12	86.65	86.87	85.29	86.77	2152099
2024-09-13	87.13	87.19	86.11	86.32	1312977
2024-09-16	87.19	87.37	86.02	87.28	1124368
2024-09-17	87.57	87.72	86.30	86.64	1608042
2024-09-18	86.70	87.00	85.38	86.04	1493829
2024-09-19	87.09	87.70	86.53	86.90	2338865
2024-09-20	86.05	86.34	85.09	85.86	3589151
2024-09-23	85.34	86.14	85.04	85.57	3493184
2024-09-24	86.18	86.75	85.49	86.39	4464621
2024-09-25	86.50	86.84	85.09	85.10	1493162
2024-09-26	85.22	86.05	85.11	85.55	2780181
2024-09-27	85.54	86.56	85.43	85.44	1662199
2024-09-30	85.19	85.71	84.76	85.54	2093305
2024-10-01	85.77	85.77	84.03	84.18	2249535
2024-10-02	84.22	84.70	83.33	83.46	1700488
2024-10-03	83.43	83.43	81.75	81.88	1798306
2024-10-04	82.04	82.44	81.67	82.42	2953730
2024-10-07	81.95	82.25	80.98	81.18	2478263
2024-10-08	81.05	81.23	80.21	80.61	2479203
2024-10-09	80.32	80.98	79.89	80.45	2564862
2024-10-10	80.42	81.39	80.00	81.20	2119721
2024-10-11	81.06	82.14	81.06	82.06	1862488
2024-10-14	81.67	81.94	81.20	81.89	1137393
2024-10-15	81.97	82.10	80.93	81.39	1595666
2024-10-16	81.79	82.26	81.60	81.98	2110262
2024-10-17	81.51	82.08	80.87	81.18	1854946
2024-10-18	81.26	81.47	79.58	80.08	2097316
2024-10-21	79.90	80.36	78.62	78.75	1733493
2024-10-22	78.70	79.70	78.59	79.65	2079091
2024-10-23	79.55	80.25	78.50	78.83	2613588
2024-10-24	78.00	79.51	77.20	78.51	3616076
2024-10-25	78.72	78.99	77.06	77.11	1775301
2024-10-28	77.09	78.08	77.02	77.90	2388540
2024-10-29	77.78	78.55	77.71	77.99	2210488
2024-10-30	77.89	78.40	77.68	78.18	2085331
2024-10-31	78.05	78.05	77.05	77.16	1591061
2024-11-01	77.71	77.91	76.60	77.06	2733452
2024-11-04	77.03	78.37	77.02	78.11	2495316
2024-11-05	77.88	79.35	77.88	79.33	1935345
2024-11-06	78.20	79.24	75.23	78.49	6560029
2024-11-07	79.23	79.83	78.61	78.81	2935895
2024-11-08	78.90	78.90	77.19	77.59	2910673
2024-11-11	78.11	78.50	77.29	77.40	2379847
2024-11-12	77.35	77.76	76.84	76.89	2113071
2024-11-13	76.69	77.10	75.70	76.00	8224268
2024-11-14	76.44	76.73	75.79	75.87	2370550
2024-11-15	75.35	75.69	73.88	73.99	4003825
2024-11-18	74.13	74.49	73.68	73.95	7873084
2024-11-19	73.46	74.15	72.69	73.78	3142594
2024-11-20	73.94	74.03	73.01	73.53	2663488
2024-11-21	73.70	75.59	73.38	75.19	3300081
2024-11-22	75.28	77.16	75.23	76.69	6784521
2024-11-25	78.00	78.46	77.00	77.06	4414242
2024-11-26	75.67	75.80	73.70	74.39	5979994
2024-11-27	74.40	75.66	74.35	75.35	2797178
2024-11-29	75.46	76.96	75.31	76.59	1928729
2024-12-02	76.61	76.93	75.93	76.31	2859179
2024-12-03	76.31	76.49	74.77	75.59	2283162
2024-12-04	75.50	76.89	75.50	76.35	3915831
2024-12-05	76.61	76.81	76.05	76.36	2570572
2024-12-06	76.11	76.43	75.16	75.31	2604628
2024-12-09	75.34	76.64	75.14	75.58	3046994
2024-12-10	75.30	75.94	75.19	75.61	1963051
2024-12-11	75.75	76.66	75.50	76.10	2977030
2024-12-12	75.74	75.99	74.07	74.66	3233710
2024-12-13	74.49	75.17	74.29	74.37	2985968
2024-12-16	73.92	74.72	73.92	74.14	3527117
2024-12-17	74.04	74.33	73.28	73.52	4294470
2024-12-18	73.50	74.35	72.91	73.01	3376973
2024-12-19	73.29	73.68	71.02	71.10	3340120
2024-12-20	70.93	72.82	70.89	72.26	3687904
2024-12-23	71.97	73.22	71.86	73.15	1535524
2024-12-24	73.06	73.44	72.64	73.38	767286
2024-12-26	73.11	73.50	72.81	73.01	897949
2024-12-27	72.72	73.42	72.35	72.56	1352851
2024-12-30	71.83	72.36	71.20	71.96	1245973
2024-12-31	72.00	72.62	71.79	72.37	1525353
2025-01-02	72.75	74.14	72.58	73.68	2079034
2025-01-03	73.72	74.13	73.45	73.91	1270120
2025-01-06	75.48	76.58	75.27	76.34	3816358
2025-01-07	76.75	77.45	76.37	77.13	3893930
2025-01-08	77.77	78.03	75.81	76.20	2792803
2025-01-10	75.31	75.71	74.58	74.69	1670139
2025-01-13	74.59	74.87	73.53	73.76	2878217
2025-01-14	74.37	74.75	73.79	74.19	1538445
2025-01-15	75.40	75.85	74.20	74.29	1502522
2025-01-16	74.15	74.69	73.59	74.56	3340373
2025-01-17	74.55	75.29	74.35	74.82	3156533
2025-01-21	75.50	77.96	75.43	77.68	3920651
2025-01-22	77.61	78.78	77.35	78.42	3071538
2025-01-23	78.99	80.28	78.70	80.03	3295610
2025-01-24	79.79	80.11	79.47	79.79	2169384
2025-01-27	79.74	81.16	79.42	80.70	2679734
2025-01-28	80.64	80.84	78.88	79.20	3869866
2025-01-29	79.35	79.55	78.17	78.84	6056225
2025-01-30	81.15	82.53	78.41	79.82	7519416
2025-01-31	79.81	81.53	78.43	79.60	5795800
2025-02-03	74.29	77.53	72.10	74.75	10857294
2025-02-04	76.15	78.14	76.14	77.12	3578851
2025-02-05	77.00	78.27	77.00	78.08	2381342
2025-02-06	78.47	78.55	77.60	78.37	1821152
2025-02-07	78.51	78.75	76.76	77.18	2391143
2025-02-10	77.32	78.14	76.95	78.12	1512898
2025-02-11	77.90	78.75	77.76	78.44	2578837
2025-02-12	76.83	78.30	76.57	77.86	1803450
2025-02-13	78.15	78.49	77.55	78.28	1629160
2025-02-14	78.66	78.97	77.40	77.52	1443202
2025-02-18	77.52	79.48	77.52	79.30	2052243
2025-02-19	78.71	79.16	78.24	78.31	1892137
2025-02-20	78.49	78.49	77.68	78.16	1544871
2025-02-21	77.70	78.08	77.23	77.41	2375389
2025-02-24	77.60	77.92	76.19	76.30	2278741
2025-02-25	76.66	77.94	76.56	77.49	1955400
2025-02-26	77.72	77.76	76.85	77.72	2202211
2025-02-27	77.40	78.07	76.35	76.52	2067939
2025-02-28	76.74	77.93	76.19	77.92	2478093
2025-03-03	78.37	79.59	75.15	75.82	3348053
2025-03-04	75.02	75.30	73.37	74.24	2927201
2025-03-05	75.44	76.93	75.08	76.82	2670753
2025-03-06	76.01	78.72	75.71	78.39	3205498
2025-03-07	78.08	78.44	76.11	77.66	3049059
2025-03-10	76.71	76.71	73.93	74.31	3164980
2025-03-11	74.22	74.56	71.45	73.09	3864761
2025-03-12	73.11	74.49	72.67	74.12	2582577

Explore More About CP

Coins representing dividend payouts and trends

CP Dividend History

Discover Canadian Pacific Kansas'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

CP Stock Split History

Discover Canadian Pacific Kansas'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

CP Historical Prices

Explore Canadian Pacific Kansas's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics