CR Historical Prices

Summary

Key Stock Metrics

128.50

(April 19, 2024)

52-Week Low

188.52

(November 25, 2024)

52-Week High

188.52

(November 25, 2024)

All-Time High

155.22

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-28	5.07	5.07	5.05	5.05	31045
1993-06-01	5.07	5.12	5.07	5.09	177957
1993-06-02	5.09	5.23	5.09	5.21	118786
1993-06-03	5.21	5.33	5.19	5.30	194604
1993-06-04	5.30	5.30	5.19	5.21	108213
1993-06-07	5.37	5.44	5.30	5.33	438705
1993-06-08	5.23	5.28	5.16	5.16	139034
1993-06-09	5.16	5.23	5.12	5.19	85491
1993-06-10	5.19	5.33	5.19	5.30	322841
1993-06-11	5.37	5.40	5.30	5.33	219127
1993-06-14	5.33	5.37	5.23	5.26	158607
1993-06-15	5.23	5.40	5.23	5.40	52418
1993-06-16	5.37	5.37	5.26	5.33	193029
1993-06-17	5.35	5.37	5.33	5.33	112713
1993-06-18	5.28	5.35	5.28	5.33	83241
1993-06-21	5.37	5.44	5.30	5.33	138584
1993-06-22	5.33	5.33	5.28	5.33	45443
1993-06-23	5.28	5.40	5.28	5.35	97413
1993-06-24	5.35	5.44	5.33	5.44	198429
1993-06-25	5.47	5.56	5.47	5.54	158382
1993-06-28	5.49	5.65	5.49	5.65	262323
1993-06-29	5.72	5.72	5.56	5.56	260748
1993-06-30	5.54	5.58	5.42	5.42	262998
1993-07-01	5.49	5.51	5.47	5.47	127786
1993-07-02	5.47	5.47	5.42	5.47	104838
1993-07-06	5.44	5.49	5.28	5.28	156357
1993-07-07	5.33	5.35	5.26	5.26	182457
1993-07-08	5.26	5.37	5.23	5.33	226550
1993-07-09	5.33	5.44	5.33	5.44	620487
1993-07-12	5.40	5.42	5.35	5.37	73566
1993-07-13	5.33	5.37	5.28	5.30	89991
1993-07-14	5.35	5.40	5.33	5.33	36220
1993-07-15	5.33	5.40	5.33	5.37	24522
1993-07-16	5.44	5.49	5.37	5.49	84141
1993-07-19	5.47	5.49	5.35	5.44	197079
1993-07-20	5.47	5.49	5.42	5.42	231275
1993-07-21	5.42	5.49	5.42	5.47	58268
1993-07-22	5.51	5.51	5.42	5.47	83241
1993-07-23	5.47	5.47	5.44	5.47	23847
1993-07-26	5.47	5.56	5.40	5.56	306643
1993-07-27	5.61	5.70	5.56	5.58	221827
1993-07-28	5.58	5.61	5.54	5.54	170307
1993-07-29	5.56	5.77	5.54	5.77	301918
1993-07-30	5.72	5.75	5.61	5.63	98313
1993-08-02	5.61	5.65	5.58	5.63	82341
1993-08-03	5.61	5.61	5.49	5.51	198879
1993-08-04	5.51	5.51	5.44	5.51	50168
1993-08-05	5.56	5.58	5.51	5.58	90666
1993-08-06	5.58	5.61	5.58	5.58	144884
1993-08-09	5.61	5.65	5.58	5.61	894510
1993-08-10	5.61	5.61	5.49	5.51	127336
1993-08-11	5.54	5.54	5.42	5.47	129811
1993-08-12	5.54	5.56	5.37	5.37	119461
1993-08-13	5.37	5.42	5.26	5.26	328466
1993-08-16	5.33	5.42	5.28	5.42	60068
1993-08-17	5.42	5.42	5.37	5.37	20022
1993-08-18	5.35	5.51	5.35	5.42	114963
1993-08-19	5.49	5.54	5.42	5.47	93141
1993-08-20	5.47	5.51	5.40	5.40	152084
1993-08-23	5.42	5.42	5.35	5.37	51068
1993-08-24	5.42	5.42	5.35	5.35	169632
1993-08-25	5.37	5.44	5.35	5.35	264123
1993-08-26	5.40	5.54	5.37	5.47	102588
1993-08-27	5.54	5.65	5.47	5.49	217552
1993-08-30	5.51	5.51	5.42	5.42	27670
1993-08-31	5.28	5.30	5.12	5.23	250398
1993-09-01	5.23	5.33	5.19	5.19	114963
1993-09-02	5.14	5.19	4.98	4.98	314068
1993-09-03	4.98	5.12	4.98	5.07	89766
1993-09-07	5.12	5.26	5.12	5.19	89091
1993-09-08	5.19	5.23	5.16	5.23	126886
1993-09-09	5.16	5.28	5.16	5.28	91791
1993-09-10	5.23	5.37	5.23	5.33	49718
1993-09-13	5.28	5.40	5.28	5.37	82566
1993-09-14	5.35	5.40	5.28	5.37	50168
1993-09-15	5.30	5.35	5.28	5.30	98988
1993-09-16	5.28	5.33	5.28	5.30	36220
1993-09-17	5.28	5.33	5.28	5.33	148034
1993-09-20	5.30	5.30	5.28	5.28	33295
1993-09-21	5.28	5.30	5.19	5.30	48143
1993-09-22	5.30	5.33	5.19	5.23	116986
1993-09-23	5.23	5.23	5.05	5.07	118786
1993-09-24	5.12	5.12	5.07	5.07	15072
1993-09-27	5.00	5.12	5.00	5.07	192354
1993-09-28	5.12	5.16	5.05	5.16	79641
1993-09-29	5.14	5.23	5.14	5.21	55343
1993-09-30	5.16	5.23	5.16	5.23	28795
1993-10-01	5.21	5.23	5.19	5.19	10797
1993-10-04	5.21	5.21	5.14	5.19	15297
1993-10-05	5.19	5.33	5.19	5.28	92691
1993-10-06	5.26	5.40	5.26	5.33	62768
1993-10-07	5.33	5.33	5.16	5.16	161757
1993-10-08	5.21	5.23	5.14	5.23	47918
1993-10-11	5.23	5.26	5.23	5.23	20922
1993-10-12	5.23	5.30	5.23	5.26	60743
1993-10-13	5.26	5.28	5.23	5.26	32395
1993-10-14	5.26	5.30	5.23	5.30	98313
1993-10-15	5.33	5.35	5.30	5.35	44095
1993-10-18	5.33	5.35	5.26	5.28	31945
1993-10-19	5.26	5.37	5.26	5.37	68616
1993-10-20	5.40	5.40	5.33	5.33	91341
1993-10-21	5.35	5.42	5.28	5.35	57368
1993-10-22	5.37	5.37	5.26	5.28	33970
1993-10-25	5.33	5.37	5.21	5.37	116986
1993-10-26	5.37	5.37	5.26	5.28	40945
1993-10-27	5.28	5.28	5.23	5.26	86841
1993-10-28	5.26	5.26	5.19	5.19	184032
1993-10-29	5.21	5.23	5.16	5.23	88641
1993-11-01	5.23	5.28	5.19	5.19	47468
1993-11-02	5.14	5.23	5.09	5.21	46568
1993-11-03	5.19	5.19	5.09	5.14	27445
1993-11-04	5.12	5.14	5.05	5.05	26995
1993-11-05	4.98	5.05	4.88	5.02	68841
1993-11-08	5.05	5.05	4.93	4.93	39595
1993-11-09	4.95	4.95	4.91	4.93	139709
1993-11-10	4.98	4.98	4.88	4.93	31720
1993-11-11	4.93	5.00	4.93	4.95	44320
1993-11-12	4.95	4.95	4.86	4.88	60518
1993-11-15	4.91	5.00	4.88	4.95	137909
1993-11-16	4.95	5.02	4.93	5.02	75816
1993-11-17	5.05	5.09	4.98	5.09	29245
1993-11-18	5.09	5.16	5.05	5.09	53993
1993-11-19	5.14	5.19	5.12	5.19	107313
1993-11-22	5.14	5.19	5.00	5.07	34870
1993-11-23	5.07	5.09	5.02	5.05	56693
1993-11-24	5.05	5.05	5.02	5.02	18447
1993-11-26	5.05	5.05	5.00	5.00	21822
1993-11-29	4.98	5.05	4.95	4.98	74916
1993-11-30	4.98	5.00	4.95	4.98	21822
1993-12-01	5.02	5.05	4.98	5.00	40495
1993-12-02	5.02	5.02	4.98	5.00	16872
1993-12-03	5.00	5.00	4.88	4.95	11697
1993-12-06	4.98	5.00	4.95	4.95	16872
1993-12-07	4.95	5.05	4.95	4.98	49493
1993-12-08	4.81	4.81	4.51	4.60	737925
1993-12-09	4.63	4.63	4.58	4.58	157932
1993-12-10	4.60	4.63	4.58	4.63	37120
1993-12-13	4.63	4.67	4.58	4.67	110913
1993-12-14	4.70	4.70	4.60	4.63	67491
1993-12-15	4.70	4.72	4.63	4.70	90666
1993-12-16	4.74	4.74	4.67	4.67	147359
1993-12-17	4.67	4.70	4.60	4.70	319016
1993-12-20	4.65	4.77	4.63	4.67	145784
1993-12-21	4.67	4.72	4.63	4.65	125536
1993-12-22	4.67	4.74	4.63	4.72	60293
1993-12-23	4.70	4.72	4.67	4.70	26095
1993-12-27	4.67	4.72	4.67	4.70	65916
1993-12-28	4.67	4.72	4.63	4.70	82791
1993-12-29	4.67	4.70	4.63	4.63	60518
1993-12-30	4.60	4.70	4.60	4.67	53318
1993-12-31	4.67	4.72	4.63	4.63	72441
1994-01-03	4.63	4.81	4.63	4.74	177732
1994-01-04	4.77	4.91	4.77	4.86	146459
1994-01-05	4.86	4.88	4.86	4.88	128911
1994-01-06	4.88	4.88	4.77	4.77	89091
1994-01-07	4.77	4.88	4.77	4.88	39595
1994-01-10	4.86	4.93	4.79	4.81	167157
1994-01-11	4.79	4.81	4.72	4.74	184257
1994-01-12	4.77	4.79	4.74	4.79	318791
1994-01-13	4.79	4.81	4.72	4.74	65466
1994-01-14	4.77	4.77	4.67	4.77	106638
1994-01-17	4.74	4.74	4.70	4.70	15747
1994-01-18	4.74	4.81	4.74	4.79	33745
1994-01-19	4.81	4.84	4.79	4.79	26995
1994-01-20	4.81	4.81	4.79	4.81	23622
1994-01-21	4.84	4.93	4.84	4.93	120811
1994-01-24	4.88	4.93	4.84	4.91	63893
1994-01-25	4.91	4.93	4.88	4.91	110913
1994-01-26	4.91	4.91	4.86	4.88	20022
1994-01-27	4.91	4.91	4.88	4.88	60743
1994-01-28	4.88	4.91	4.88	4.91	89316
1994-01-31	4.93	5.00	4.93	5.00	115411
1994-02-01	4.98	4.98	4.88	4.88	20922
1994-02-02	4.86	4.86	4.81	4.81	336114
1994-02-03	4.84	4.86	4.74	4.74	45218
1994-02-04	4.77	4.81	4.67	4.81	124411
1994-02-07	4.72	4.84	4.72	4.84	70866
1994-02-08	4.86	4.86	4.70	4.70	94716
1994-02-09	4.74	4.81	4.74	4.81	119236
1994-02-10	4.84	4.98	4.84	4.95	182457
1994-02-11	4.95	4.95	4.86	4.86	27220
1994-02-14	4.86	5.02	4.86	4.98	85266
1994-02-15	4.98	5.16	4.98	5.14	129136
1994-02-16	5.14	5.19	5.07	5.14	77166
1994-02-17	5.16	5.16	5.02	5.14	117436
1994-02-18	5.12	5.12	5.07	5.07	40045
1994-02-22	5.09	5.16	5.07	5.16	85491
1994-02-23	5.16	5.21	5.14	5.19	29470
1994-02-24	5.19	5.21	5.09	5.21	158157
1994-02-25	5.26	5.28	5.23	5.28	199554
1994-02-28	5.33	5.37	5.28	5.33	92691
1994-03-01	5.30	5.33	5.23	5.30	155907
1994-03-02	5.23	5.26	5.19	5.23	205852
1994-03-03	5.21	5.30	5.19	5.26	111138
1994-03-04	5.26	5.33	5.21	5.28	69516
1994-03-07	5.28	5.30	5.26	5.28	42745
1994-03-08	5.26	5.40	5.26	5.40	139034
1994-03-09	5.42	5.51	5.37	5.49	84591
1994-03-10	5.44	5.44	5.33	5.37	116986
1994-03-11	5.35	5.37	5.30	5.37	118561
1994-03-14	5.35	5.35	5.26	5.30	81666
1994-03-15	5.33	5.35	5.19	5.30	141959
1994-03-16	5.26	5.33	5.26	5.30	97863
1994-03-17	5.35	5.47	5.33	5.44	80541
1994-03-18	5.40	5.42	5.35	5.42	189654
1994-03-21	5.37	5.37	5.23	5.26	48818
1994-03-22	5.23	5.35	5.23	5.26	279195
1994-03-23	5.23	5.35	5.23	5.23	115861
1994-03-24	5.26	5.28	5.23	5.28	53093
1994-03-25	5.33	5.33	5.21	5.28	175032
1994-03-28	5.28	5.28	5.16	5.19	223852
1994-03-29	5.19	5.21	4.93	4.93	72441
1994-03-30	4.93	4.93	4.79	4.79	109788
1994-03-31	4.81	4.81	4.63	4.67	215302
1994-04-04	4.67	4.77	4.51	4.51	239825
1994-04-05	4.60	4.74	4.56	4.74	234875
1994-04-06	4.72	4.77	4.58	4.60	121036
1994-04-07	4.67	4.84	4.65	4.81	86841
1994-04-08	4.81	4.86	4.77	4.86	34195
1994-04-11	4.86	4.86	4.79	4.84	41395
1994-04-12	4.77	4.84	4.77	4.77	69966
1994-04-13	4.79	4.95	4.79	4.88	231050
1994-04-14	4.84	4.88	4.81	4.86	67041
1994-04-15	4.86	4.88	4.84	4.88	147134
1994-04-18	4.86	4.88	4.81	4.86	73566
1994-04-19	4.84	4.84	4.79	4.81	45668
1994-04-20	4.81	4.91	4.81	4.88	140384
1994-04-21	4.88	4.88	4.79	4.81	80541
1994-04-22	4.79	4.84	4.74	4.77	292920
1994-04-25	4.81	4.81	4.70	4.72	287520
1994-04-26	4.70	4.84	4.67	4.77	156357
1994-04-28	4.70	4.79	4.70	4.74	178632
1994-04-29	4.74	4.77	4.70	4.74	22272
1994-05-02	4.79	4.86	4.79	4.86	52193
1994-05-03	4.84	4.91	4.84	4.91	124186
1994-05-04	4.91	5.02	4.88	5.02	56243
1994-05-05	5.00	5.00	4.91	4.91	89991
1994-05-06	4.91	4.98	4.91	4.98	123061
1994-05-09	5.02	5.07	4.95	4.95	193704
1994-05-10	5.02	5.05	5.00	5.05	226100
1994-05-11	5.02	5.02	4.86	4.91	48143
1994-05-12	4.93	4.95	4.81	4.88	44545
1994-05-13	4.91	4.91	4.81	4.84	85491
1994-05-16	4.86	4.93	4.77	4.93	110238
1994-05-17	4.93	4.93	4.84	4.91	47243
1994-05-18	4.93	5.02	4.91	5.02	53093
1994-05-19	4.98	5.00	4.91	4.91	29695
1994-05-20	4.93	4.95	4.74	4.79	1784070
1994-05-23	4.77	4.84	4.74	4.74	121036
1994-05-24	4.77	4.81	4.77	4.81	44320
1994-05-25	4.79	4.79	4.74	4.79	35545
1994-05-26	4.77	4.81	4.70	4.70	40495
1994-05-27	4.70	4.86	4.70	4.79	170307
1994-05-31	4.77	4.93	4.77	4.84	172782
1994-06-01	4.81	4.91	4.81	4.88	96063
1994-06-02	4.88	4.88	4.81	4.84	80541
1994-06-03	4.86	4.88	4.84	4.86	40945
1994-06-06	4.91	4.91	4.79	4.79	97413
1994-06-07	4.84	4.95	4.84	4.93	192129
1994-06-08	4.93	4.93	4.84	4.84	31945
1994-06-09	4.84	4.91	4.84	4.86	42295
1994-06-10	4.88	4.93	4.84	4.91	172557
1994-06-13	4.91	4.93	4.91	4.93	18897
1994-06-14	4.93	4.95	4.93	4.95	267048
1994-06-15	4.98	4.98	4.91	4.93	36445
1994-06-16	4.93	5.07	4.93	5.05	128236
1994-06-17	5.07	5.09	4.88	4.88	152309
1994-06-20	4.88	5.00	4.88	4.95	41845
1994-06-21	4.95	4.95	4.81	4.86	99438
1994-06-22	4.86	4.91	4.86	4.88	56468
1994-06-23	4.91	4.98	4.91	4.95	53768
1994-06-24	4.98	4.98	4.88	4.88	72666
1994-06-27	4.88	4.91	4.84	4.91	60293
1994-06-28	4.91	4.93	4.86	4.93	101913
1994-06-29	4.95	4.95	4.84	4.88	120811
1994-06-30	4.86	4.93	4.84	4.93	108438
1994-07-01	4.93	4.93	4.86	4.93	34420
1994-07-05	4.91	4.95	4.84	4.95	66141
1994-07-06	4.88	4.98	4.86	4.95	75366
1994-07-07	4.95	4.98	4.93	4.95	107313
1994-07-08	4.91	5.07	4.91	5.07	71316
1994-07-11	5.02	5.09	4.98	5.09	50618
1994-07-12	5.07	5.07	4.88	4.91	85266
1994-07-13	4.93	4.95	4.88	4.88	69966
1994-07-14	4.91	4.91	4.86	4.88	141734
1994-07-15	4.88	4.93	4.86	4.91	61868
1994-07-18	4.88	4.91	4.86	4.91	21597
1994-07-19	4.91	4.95	4.91	4.95	54218
1994-07-20	4.95	4.98	4.91	4.95	31945
1994-07-21	4.93	4.98	4.93	4.95	19347
1994-07-22	4.95	4.95	4.86	4.88	73566
1994-07-25	4.88	4.88	4.67	4.67	171207
1994-07-26	4.67	4.77	4.53	4.77	200229
1994-07-27	4.79	4.86	4.77	4.81	35545
1994-07-28	4.79	4.81	4.77	4.81	44770
1994-07-29	4.79	4.86	4.79	4.79	88866
1994-08-01	4.81	4.86	4.79	4.86	42745
1994-08-02	4.81	4.86	4.81	4.86	20697
1994-08-03	4.81	4.91	4.79	4.91	94041
1994-08-04	4.88	4.98	4.88	4.91	96738
1994-08-05	4.95	4.95	4.81	4.84	20247
1994-08-08	4.81	4.91	4.81	4.86	34420
1994-08-09	4.86	4.93	4.86	4.88	57368
1994-08-10	4.91	4.91	4.88	4.88	28120
1994-08-11	4.86	4.88	4.84	4.84	114963
1994-08-12	4.81	4.88	4.81	4.86	18897
1994-08-15	4.88	4.88	4.84	4.86	30595
1994-08-16	4.86	4.91	4.86	4.91	99663
1994-08-17	4.91	4.91	4.86	4.88	71766
1994-08-18	4.88	4.91	4.84	4.84	87291
1994-08-19	4.86	4.86	4.79	4.81	73341
1994-08-22	4.84	4.84	4.70	4.77	80541
1994-08-23	4.74	4.86	4.74	4.84	119236
1994-08-24	4.86	4.86	4.74	4.79	39145
1994-08-25	4.81	4.88	4.79	4.86	68616
1994-08-26	4.88	4.91	4.81	4.81	56693
1994-08-29	4.86	4.88	4.84	4.88	50393
1994-08-30	4.86	4.86	4.81	4.84	44545
1994-08-31	4.79	4.88	4.77	4.88	84591
1994-09-01	4.91	4.91	4.77	4.79	33295
1994-09-02	4.81	4.84	4.79	4.81	33295
1994-09-06	4.84	4.84	4.79	4.81	16872
1994-09-07	4.81	4.84	4.72	4.77	34195
1994-09-08	4.79	4.84	4.79	4.81	15747
1994-09-09	4.77	4.79	4.74	4.77	62768
1994-09-12	4.77	4.88	4.77	4.88	147584
1994-09-13	4.86	4.88	4.63	4.67	96513
1994-09-14	4.67	4.93	4.67	4.93	135659
1994-09-15	4.93	4.93	4.79	4.79	60293
1994-09-16	4.79	4.79	4.74	4.74	140609
1994-09-19	4.77	4.91	4.77	4.86	59168
1994-09-20	4.84	4.88	4.79	4.79	33745
1994-09-21	4.77	4.77	4.72	4.74	24972
1994-09-22	4.72	4.74	4.72	4.72	26095
1994-09-23	4.74	4.77	4.72	4.77	13047
1994-09-26	4.77	4.77	4.72	4.74	23622
1994-09-27	4.72	4.84	4.72	4.84	68616
1994-09-28	4.81	4.81	4.74	4.74	27895
1994-09-29	4.74	4.84	4.67	4.72	57368
1994-09-30	4.70	4.81	4.70	4.79	92241
1994-10-03	4.81	4.81	4.70	4.74	28345
1994-10-04	4.67	4.74	4.67	4.74	80091
1994-10-05	4.72	4.74	4.67	4.74	218677
1994-10-06	4.74	4.74	4.67	4.70	33970
1994-10-07	4.67	4.72	4.67	4.72	24297
1994-10-10	4.72	4.74	4.65	4.72	42745
1994-10-11	4.77	4.84	4.67	4.84	83691
1994-10-12	4.81	4.84	4.70	4.81	89541
1994-10-13	4.86	4.93	4.86	4.93	125536
1994-10-14	4.93	4.98	4.86	4.95	133636
1994-10-17	4.95	4.95	4.91	4.95	65466
1994-10-18	4.91	4.98	4.91	4.98	142184
1994-10-19	4.95	5.05	4.93	5.05	131611
1994-10-20	5.05	5.05	4.98	5.05	157257
1994-10-21	5.05	5.05	5.00	5.02	70866
1994-10-24	5.00	5.07	5.00	5.05	42070
1994-10-25	5.02	5.07	5.02	5.07	146909
1994-10-26	5.07	5.07	4.98	5.02	278070
1994-10-27	5.02	5.02	4.95	5.02	74691
1994-10-28	5.05	5.12	5.05	5.12	173907
1994-10-31	5.12	5.12	5.00	5.07	199104
1994-11-01	5.05	5.05	4.98	5.05	189204
1994-11-02	5.02	5.14	5.00	5.07	57368
1994-11-03	5.07	5.07	5.00	5.05	23622
1994-11-04	5.02	5.07	4.93	5.00	126661
1994-11-07	5.00	5.07	4.98	5.07	55343
1994-11-08	5.02	5.14	5.02	5.14	131161
1994-11-09	5.16	5.21	5.07	5.09	69741
1994-11-10	5.14	5.14	5.02	5.02	89541
1994-11-11	5.00	5.00	4.91	4.95	545793
1994-11-14	5.00	5.19	5.00	5.19	243875
1994-11-15	5.21	5.21	5.09	5.09	31045
1994-11-16	5.09	5.21	5.09	5.14	160857
1994-11-17	5.16	5.16	5.00	5.02	2382961
1994-11-18	5.05	5.05	4.95	5.00	159282
1994-11-21	5.00	5.02	4.98	5.02	19572
1994-11-22	5.00	5.05	5.00	5.02	23172
1994-11-23	4.98	4.98	4.86	4.93	72666
1994-11-25	4.93	4.93	4.91	4.93	30145
1994-11-28	4.91	4.91	4.86	4.91	62993
1994-11-29	4.86	4.86	4.79	4.86	62093
1994-11-30	4.88	4.91	4.86	4.86	25420
1994-12-01	4.86	4.91	4.84	4.88	132511
1994-12-02	4.86	4.93	4.84	4.93	47468
1994-12-05	4.95	4.98	4.93	4.98	100563
1994-12-06	4.95	4.98	4.93	4.98	42970
1994-12-07	4.95	4.98	4.93	4.98	32395
1994-12-08	4.98	4.98	4.79	4.81	34645
1994-12-09	4.81	4.81	4.79	4.81	22272
1994-12-12	4.79	4.81	4.79	4.81	67041
1994-12-13	4.84	4.86	4.79	4.86	155007
1994-12-14	4.84	4.91	4.84	4.86	70416
1994-12-15	4.88	4.91	4.86	4.91	41395
1994-12-16	4.95	4.95	4.81	4.86	342639
1994-12-19	4.84	4.86	4.81	4.86	275595
1994-12-20	4.86	4.91	4.86	4.91	24072
1994-12-21	4.91	4.91	4.86	4.88	114513
1994-12-22	4.91	5.02	4.88	5.02	145109
1994-12-23	5.05	5.07	4.98	4.98	24747
1994-12-27	5.00	5.12	5.00	5.12	36220
1994-12-28	5.12	5.14	5.05	5.07	45218
1994-12-29	5.05	5.05	4.95	4.95	33295
1994-12-30	4.98	5.05	4.95	5.02	71991
1995-01-03	4.98	5.00	4.91	5.00	93591
1995-01-04	4.98	5.00	4.84	4.91	50843
1995-01-05	4.93	5.00	4.88	5.00	57818
1995-01-06	4.98	5.07	4.95	5.05	86616
1995-01-09	4.98	5.09	4.98	5.09	86166
1995-01-10	5.05	5.05	4.91	4.93	242750
1995-01-11	4.95	5.05	4.95	5.05	107088
1995-01-12	5.02	5.07	4.98	5.07	59393
1995-01-13	5.07	5.12	5.00	5.00	82791
1995-01-16	5.02	5.09	4.98	5.00	47018
1995-01-17	4.98	5.09	4.98	5.09	83241
1995-01-18	5.07	5.09	5.05	5.05	172557
1995-01-19	5.05	5.07	5.05	5.07	21372
1995-01-20	5.07	5.07	5.05	5.07	38920
1995-01-23	5.05	5.19	5.00	5.07	104163
1995-01-24	5.12	5.12	5.05	5.05	204729
1995-01-25	5.07	5.12	5.02	5.09	73341
1995-01-26	5.12	5.12	5.07	5.09	18897
1995-01-27	5.09	5.09	5.05	5.05	36220
1995-01-30	5.05	5.05	5.05	5.05	12372
1995-01-31	5.07	5.14	5.05	5.12	166482
1995-02-01	5.19	5.19	5.07	5.07	46793
1995-02-02	5.09	5.14	5.09	5.12	74916
1995-02-03	5.14	5.19	5.14	5.14	104388
1995-02-06	5.16	5.23	5.12	5.14	55118
1995-02-07	5.19	5.30	5.14	5.26	125761
1995-02-08	5.26	5.30	5.23	5.26	100113
1995-02-09	5.21	5.28	5.21	5.26	107088
1995-02-10	5.28	5.33	5.28	5.30	51518
1995-02-13	5.30	5.49	5.30	5.47	86616
1995-02-14	5.44	5.58	5.44	5.51	215077
1995-02-15	5.51	5.72	5.51	5.70	242750
1995-02-16	5.68	5.68	5.56	5.68	383136
1995-02-17	5.68	5.68	5.61	5.61	82116
1995-02-21	5.61	5.65	5.61	5.63	318791
1995-02-22	5.61	5.68	5.61	5.68	157257
1995-02-23	5.70	5.79	5.68	5.72	213277
1995-02-24	5.72	5.79	5.68	5.70	148034
1995-02-27	5.65	5.65	5.58	5.58	87066
1995-02-28	5.61	5.63	5.56	5.63	48368
1995-03-01	5.63	5.63	5.61	5.63	161082
1995-03-02	5.61	5.63	5.54	5.54	119461
1995-03-03	5.51	5.54	5.47	5.47	107088
1995-03-06	5.49	5.63	5.47	5.63	48593
1995-03-07	5.72	5.75	5.54	5.58	180207
1995-03-08	5.58	5.58	5.56	5.56	141734
1995-03-09	5.58	5.58	5.54	5.56	69741
1995-03-10	5.54	5.65	5.54	5.65	116311
1995-03-13	5.65	5.68	5.58	5.61	156582
1995-03-14	5.63	5.63	5.56	5.56	79641
1995-03-15	5.51	5.58	5.51	5.54	182232
1995-03-16	5.54	5.61	5.47	5.47	188304
1995-03-17	5.51	5.61	5.51	5.61	210577
1995-03-20	5.61	5.61	5.49	5.49	105063
1995-03-21	5.49	5.58	5.49	5.58	49943
1995-03-22	5.56	5.58	5.51	5.51	41845
1995-03-23	5.51	5.56	5.47	5.56	76266
1995-03-24	5.56	5.63	5.54	5.58	106863
1995-03-27	5.63	5.65	5.61	5.65	52418
1995-03-28	5.61	5.65	5.58	5.61	68391
1995-03-29	5.58	5.61	5.54	5.56	28795
1995-03-30	5.58	5.65	5.54	5.63	88416
1995-03-31	5.65	5.75	5.63	5.68	117211
1995-04-03	5.72	5.79	5.72	5.75	88191
1995-04-04	5.72	5.82	5.72	5.79	336564
1995-04-05	5.77	5.77	5.70	5.72	46568
1995-04-06	5.68	5.68	5.63	5.65	123061
1995-04-07	5.68	5.77	5.68	5.75	119011
1995-04-10	5.75	5.77	5.72	5.77	110463
1995-04-11	5.79	5.79	5.70	5.72	17772
1995-04-12	5.70	5.77	5.65	5.77	50618
1995-04-13	5.77	5.91	5.77	5.79	118336
1995-04-17	5.84	5.84	5.65	5.68	91791
1995-04-18	5.72	5.89	5.68	5.72	168732
1995-04-19	5.72	5.82	5.72	5.82	83916
1995-04-20	5.79	5.79	5.68	5.75	60293
1995-04-21	5.79	5.98	5.75	5.96	133186
1995-04-24	6.05	6.42	6.03	6.33	1172583
1995-04-25	6.31	6.31	6.12	6.17	475150
1995-04-26	6.17	6.19	6.14	6.14	237800
1995-04-27	6.17	6.28	6.14	6.26	138809
1995-04-28	6.26	6.49	6.26	6.49	216652
1995-05-01	6.49	6.59	6.47	6.59	301918
1995-05-02	6.56	6.59	6.42	6.45	136784
1995-05-03	6.47	6.63	6.45	6.59	655807
1995-05-04	6.59	6.66	6.52	6.52	170757
1995-05-05	6.56	6.56	6.38	6.42	109113
1995-05-08	6.42	6.47	6.40	6.40	219127
1995-05-09	6.45	6.54	6.45	6.49	102363
1995-05-10	6.49	6.49	6.40	6.42	167832
1995-05-11	6.47	6.66	6.47	6.59	213502
1995-05-12	6.59	6.61	6.56	6.59	35770
1995-05-15	6.61	6.61	6.56	6.56	66366
1995-05-16	6.61	6.61	6.56	6.56	50168
1995-05-17	6.54	6.59	6.49	6.54	223852
1995-05-18	6.56	6.56	6.45	6.45	39370
1995-05-19	6.35	6.38	6.31	6.38	183807
1995-05-22	6.35	6.45	6.33	6.45	103713
1995-05-23	6.45	6.49	6.40	6.49	74241
1995-05-24	6.52	6.52	6.35	6.42	94941
1995-05-25	6.45	6.45	6.26	6.26	115861
1995-05-26	6.33	6.42	6.33	6.38	135659
1995-05-30	6.38	6.38	6.26	6.33	414182
1995-05-31	6.28	6.40	6.28	6.40	183132
1995-06-01	6.40	6.42	6.35	6.35	206527
1995-06-02	6.35	6.35	6.31	6.35	214627
1995-06-05	6.33	6.54	6.33	6.52	284595
1995-06-06	6.49	6.56	6.49	6.54	101913
1995-06-07	6.49	6.56	6.49	6.52	166482
1995-06-08	6.52	6.54	6.49	6.54	26320
1995-06-09	6.52	6.59	6.49	6.54	321041
1995-06-12	6.52	6.56	6.52	6.54	168957
1995-06-13	6.59	6.66	6.59	6.63	40720
1995-06-14	6.66	6.68	6.56	6.68	152759
1995-06-15	6.68	6.75	6.66	6.66	132736
1995-06-16	6.73	6.82	6.73	6.82	568741
1995-06-19	6.82	6.82	6.73	6.73	72441
1995-06-20	6.75	6.87	6.75	6.87	48818
1995-06-21	6.82	6.92	6.82	6.82	131161
1995-06-22	6.84	7.08	6.84	7.08	185604
1995-06-23	7.06	7.20	7.03	7.17	277395
1995-06-26	7.15	7.22	7.08	7.08	124636
1995-06-27	7.03	7.03	6.89	6.92	82791
1995-06-28	6.87	6.87	6.70	6.73	471102
1995-06-29	6.77	6.80	6.77	6.77	174357
1995-06-30	6.80	6.84	6.75	6.77	327566
1995-07-03	6.80	6.89	6.80	6.87	119011
1995-07-05	6.89	6.96	6.87	6.87	211702
1995-07-06	6.89	7.10	6.87	7.10	143084
1995-07-07	7.08	7.17	7.06	7.17	139034
1995-07-10	7.17	7.27	7.15	7.24	81891
1995-07-11	7.24	7.38	7.24	7.29	196854
1995-07-12	7.27	7.27	7.24	7.24	69066
1995-07-13	7.24	7.29	7.22	7.27	106188
1995-07-14	7.24	7.29	7.15	7.20	65241
1995-07-17	7.20	7.24	7.13	7.24	71316
1995-07-18	7.20	7.29	7.13	7.29	68616
1995-07-19	7.27	7.31	7.13	7.15	66816
1995-07-20	7.15	7.15	7.08	7.08	100788
1995-07-21	7.03	7.06	6.99	7.01	130261
1995-07-24	7.01	7.01	6.84	6.87	376161
1995-07-25	6.87	6.96	6.84	6.96	355014
1995-07-26	6.99	6.99	6.94	6.99	85491
1995-07-27	6.99	6.99	6.94	6.96	70866
1995-07-28	6.99	7.01	6.89	6.92	101238
1995-07-31	6.92	6.92	6.82	6.92	48368
1995-08-01	6.92	6.92	6.87	6.92	98313
1995-08-02	6.92	6.92	6.87	6.89	25645
1995-08-03	6.87	6.89	6.84	6.89	56018
1995-08-04	6.92	6.92	6.82	6.87	60968
1995-08-07	6.89	6.89	6.84	6.89	20022
1995-08-08	6.87	6.89	6.82	6.84	31945
1995-08-09	6.82	6.89	6.82	6.87	138134
1995-08-10	6.89	6.89	6.80	6.87	45443
1995-08-11	6.82	6.87	6.80	6.82	61643
1995-08-14	6.77	6.89	6.77	6.87	108663
1995-08-15	6.87	6.92	6.82	6.92	62318
1995-08-16	6.94	6.96	6.87	6.92	152534
1995-08-17	6.92	6.94	6.87	6.89	42970
1995-08-18	6.92	6.94	6.87	6.94	74241
1995-08-21	6.96	7.03	6.96	6.96	30595
1995-08-22	6.94	7.06	6.92	7.06	31945
1995-08-23	7.01	7.01	6.89	6.89	24072
1995-08-24	6.92	6.92	6.82	6.87	239600
1995-08-25	6.87	6.89	6.75	6.80	79641
1995-08-28	6.82	6.82	6.75	6.80	43645
1995-08-29	6.73	6.80	6.73	6.75	78516
1995-08-30	6.73	6.77	6.70	6.75	35545
1995-08-31	6.75	6.77	6.70	6.73	90666
1995-09-01	6.66	6.70	6.66	6.68	18897
1995-09-05	6.68	6.75	6.54	6.75	159732
1995-09-06	6.73	6.82	6.70	6.82	82791
1995-09-07	6.82	6.92	6.82	6.92	149159
1995-09-08	6.94	6.94	6.82	6.82	82566
1995-09-11	6.82	6.84	6.77	6.77	80541
1995-09-12	6.80	6.82	6.77	6.82	91116
1995-09-13	6.82	6.82	6.77	6.80	113163
1995-09-14	6.82	6.82	6.77	6.80	119686
1995-09-15	6.80	6.80	6.73	6.73	275595
1995-09-18	6.73	6.73	6.61	6.61	42970
1995-09-19	6.56	6.59	6.42	6.47	121036
1995-09-20	6.45	6.54	6.45	6.54	134761
1995-09-21	6.54	6.54	6.47	6.49	80541
1995-09-22	6.40	6.45	6.35	6.40	46568
1995-09-25	6.40	6.40	6.28	6.31	38020
1995-09-26	6.33	6.33	6.17	6.17	90441
1995-09-27	6.19	6.19	5.61	5.84	1228826
1995-09-28	5.93	6.33	5.93	6.33	752773
1995-09-29	6.35	6.47	6.35	6.45	514748
1995-10-02	6.42	6.42	6.31	6.35	304168
1995-10-03	6.38	6.42	6.31	6.33	230150
1995-10-04	6.28	6.31	6.24	6.28	115411
1995-10-05	6.26	6.42	6.26	6.42	127111
1995-10-06	6.42	6.47	6.38	6.47	93591
1995-10-09	6.42	6.47	6.38	6.40	165807
1995-10-10	6.38	6.47	6.28	6.38	194154
1995-10-11	6.38	6.49	6.38	6.42	44545
1995-10-12	6.52	6.54	6.47	6.47	53093
1995-10-13	6.49	6.49	6.42	6.45	98088
1995-10-16	6.45	6.45	6.38	6.38	268623
1995-10-17	6.42	6.42	6.35	6.38	44545
1995-10-18	6.35	6.40	6.31	6.31	33520
1995-10-19	6.31	6.38	6.26	6.28	546693
1995-10-20	6.31	6.33	6.28	6.28	57368
1995-10-23	6.33	6.33	6.12	6.21	223402
1995-10-24	6.21	6.47	6.21	6.40	333866
1995-10-25	6.45	6.52	6.33	6.33	128686
1995-10-26	6.28	6.40	6.28	6.33	91116
1995-10-27	6.33	6.54	6.33	6.49	120361
1995-10-30	6.45	6.45	6.42	6.45	89766
1995-10-31	6.45	6.63	6.45	6.61	98538
1995-11-01	6.56	6.68	6.54	6.68	94941
1995-11-02	6.63	6.70	6.63	6.70	72216
1995-11-03	6.61	6.73	6.61	6.73	87516
1995-11-06	6.75	6.80	6.75	6.80	33520
1995-11-07	6.77	6.84	6.75	6.80	38470
1995-11-08	6.75	6.84	6.75	6.84	73566
1995-11-09	6.84	6.84	6.75	6.75	67491
1995-11-10	6.70	6.84	6.70	6.84	47693
1995-11-13	6.82	6.84	6.73	6.73	94716
1995-11-14	6.68	6.68	6.56	6.59	237350
1995-11-15	6.61	6.61	6.52	6.54	142184
1995-11-16	6.54	6.54	6.52	6.54	73791
1995-11-17	6.54	6.54	6.49	6.52	116086
1995-11-20	6.52	6.56	6.45	6.45	1079217
1995-11-21	6.45	6.56	6.45	6.56	208777
1995-11-22	6.56	6.61	6.49	6.61	84366
1995-11-24	6.61	6.61	6.59	6.59	5622
1995-11-27	6.59	6.61	6.54	6.61	116761
1995-11-28	6.56	6.61	6.47	6.61	103713
1995-11-29	6.66	6.66	6.49	6.56	142859
1995-11-30	6.52	6.52	6.35	6.38	186054
1995-12-01	6.38	6.42	6.33	6.38	184032
1995-12-04	6.42	6.47	6.33	6.35	165357
1995-12-05	6.35	6.35	6.28	6.35	873587
1995-12-06	6.35	6.45	6.35	6.40	525996
1995-12-07	6.40	6.45	6.35	6.35	240500
1995-12-08	6.40	6.40	6.33	6.40	196404
1995-12-11	6.40	6.70	6.40	6.66	140384
1995-12-12	6.61	6.73	6.56	6.59	185154
1995-12-13	6.56	6.73	6.56	6.70	158607
1995-12-14	6.63	6.94	6.63	6.94	169407
1995-12-15	6.99	7.08	6.99	7.06	279645
1995-12-18	7.10	7.17	6.99	7.03	209227
1995-12-19	6.99	6.99	6.84	6.92	417107
1995-12-20	6.92	7.06	6.92	6.94	107988
1995-12-21	6.96	7.01	6.92	6.94	64343
1995-12-22	6.96	7.13	6.94	7.13	54668
1995-12-26	7.13	7.13	6.96	6.96	50168
1995-12-27	7.01	7.03	6.92	6.92	65466
1995-12-28	6.92	6.92	6.87	6.89	70416
1995-12-29	6.89	6.89	6.84	6.89	170532
1996-01-02	6.87	6.92	6.84	6.92	174357
1996-01-03	6.89	6.99	6.89	6.96	70641
1996-01-04	6.96	7.03	6.92	6.99	51293
1996-01-05	6.99	7.08	6.96	7.08	190779
1996-01-08	7.06	7.10	6.99	7.01	32845
1996-01-09	7.03	7.06	6.96	7.03	172782
1996-01-10	7.01	7.01	6.82	6.89	277845
1996-01-11	6.89	6.96	6.84	6.96	131386
1996-01-12	6.96	6.96	6.73	6.82	87291
1996-01-15	6.82	6.96	6.82	6.92	144434
1996-01-16	6.94	6.94	6.75	6.82	325316
1996-01-17	6.82	6.92	6.77	6.92	125086
1996-01-18	6.94	6.94	6.75	6.89	120586
1996-01-19	6.84	6.92	6.82	6.92	153434
1996-01-22	6.96	7.22	6.96	7.22	256473
1996-01-23	7.22	7.43	7.20	7.41	387859
1996-01-24	7.45	7.52	7.43	7.50	142184
1996-01-25	7.50	7.52	7.48	7.48	87741
1996-01-26	7.48	7.52	7.38	7.38	104163
1996-01-29	7.38	7.55	7.38	7.55	183357
1996-01-30	7.57	7.64	7.57	7.64	126436
1996-01-31	7.64	7.66	7.41	7.41	206527
1996-02-01	7.41	7.50	7.41	7.50	241400
1996-02-02	7.57	7.57	7.45	7.55	55793
1996-02-05	7.52	7.55	7.43	7.55	96738
1996-02-06	7.55	7.57	7.50	7.50	110463
1996-02-07	7.43	7.57	7.43	7.57	86166
1996-02-08	7.55	7.73	7.55	7.73	71316
1996-02-09	7.73	7.85	7.73	7.83	117886
1996-02-12	7.83	7.97	7.80	7.83	93591
1996-02-13	7.80	7.85	7.78	7.85	77616
1996-02-14	7.85	7.92	7.83	7.90	130261
1996-02-15	7.92	7.92	7.71	7.73	46118
1996-02-16	7.71	7.73	7.62	7.73	146909
1996-02-20	7.71	7.71	7.57	7.59	104838
1996-02-21	7.62	7.66	7.62	7.66	139709
1996-02-22	7.71	7.78	7.69	7.78	157257
1996-02-23	7.80	7.99	7.78	7.99	164682
1996-02-26	7.97	7.97	7.80	7.85	80766
1996-02-27	7.80	7.80	7.62	7.78	110688
1996-02-28	7.78	7.80	7.59	7.59	52418
1996-02-29	7.64	7.66	7.57	7.57	40720
1996-03-01	7.57	7.59	7.45	7.59	112263
1996-03-04	7.59	7.78	7.59	7.73	88416
1996-03-05	7.76	7.80	7.69	7.76	128911
1996-03-06	7.71	7.80	7.71	7.76	79641
1996-03-07	7.73	7.90	7.73	7.90	89316
1996-03-08	7.90	7.90	7.43	7.43	124411
1996-03-11	7.43	7.62	7.41	7.59	58043
1996-03-12	7.50	7.59	7.45	7.59	95613
1996-03-13	7.59	7.64	7.55	7.64	58718
1996-03-14	7.66	7.71	7.66	7.71	55793
1996-03-15	7.66	7.71	7.64	7.71	111138
1996-03-18	7.76	8.01	7.76	8.01	108663
1996-03-19	8.01	8.11	7.80	7.80	60068
1996-03-20	7.83	7.94	7.76	7.80	89991
1996-03-21	7.80	7.83	7.69	7.73	40495
1996-03-22	7.76	7.78	7.64	7.66	60068
1996-03-25	7.71	7.78	7.66	7.66	76491
1996-03-26	7.64	7.64	7.62	7.64	67716
1996-03-27	7.64	7.64	7.57	7.57	59168
1996-03-28	7.57	7.64	7.57	7.64	137459
1996-03-29	7.64	7.64	7.50	7.55	77391
1996-04-01	7.55	7.73	7.55	7.73	212602
1996-04-02	7.73	7.73	7.71	7.73	27220
1996-04-03	7.73	7.78	7.69	7.73	165132
1996-04-04	7.73	7.73	7.62	7.64	121711
1996-04-08	7.59	7.59	7.34	7.41	89991
1996-04-09	7.41	7.41	7.24	7.24	168057
1996-04-10	7.29	7.41	7.27	7.36	168957
1996-04-11	7.38	7.45	7.38	7.45	155907
1996-04-12	7.43	7.43	7.38	7.38	41170
1996-04-15	7.38	7.52	7.34	7.50	67941
1996-04-16	7.50	7.50	7.41	7.43	125761
1996-04-17	7.43	7.52	7.41	7.45	76941
1996-04-18	7.43	7.48	7.41	7.48	38920
1996-04-19	7.50	7.59	7.50	7.50	74466
1996-04-22	7.64	7.76	7.64	7.71	163107
1996-04-23	7.69	7.83	7.69	7.80	96288
1996-04-24	7.80	7.87	7.78	7.78	66591
1996-04-25	7.80	7.99	7.78	7.99	80766
1996-04-26	7.97	7.97	7.76	7.85	243425
1996-04-29	7.85	7.85	7.83	7.85	22047
1996-04-30	7.85	7.85	7.76	7.76	80991
1996-05-01	7.73	7.76	7.66	7.69	38920
1996-05-02	7.66	7.76	7.62	7.69	113388
1996-05-03	7.66	7.76	7.59	7.66	76041
1996-05-06	7.66	7.85	7.62	7.73	116761
1996-05-07	7.73	7.80	7.72	7.80	55118
1996-05-08	7.80	7.85	7.76	7.85	146234
1996-05-09	7.83	7.83	7.73	7.80	60293
1996-05-10	7.85	7.91	7.85	7.87	180882
1996-05-13	7.90	8.13	7.87	8.13	50168
1996-05-14	8.20	8.27	8.13	8.22	117211
1996-05-15	8.25	8.27	8.13	8.13	144434
1996-05-16	8.13	8.20	8.13	8.18	39820
1996-05-17	8.20	8.22	8.18	8.22	119011
1996-05-20	8.32	8.32	8.15	8.22	250173
1996-05-21	8.22	8.25	8.06	8.13	128236
1996-05-22	8.13	8.20	8.13	8.20	56693
1996-05-23	8.20	8.20	8.06	8.11	76716
1996-05-24	8.13	8.13	7.99	8.04	162432
1996-05-28	7.99	8.01	7.78	7.80	354114
1996-05-29	7.83	7.83	7.66	7.73	176157
1996-05-30	7.73	7.83	7.69	7.80	150284
1996-05-31	7.83	7.87	7.71	7.87	89091
1996-06-03	7.78	7.90	7.71	7.85	256698
1996-06-04	7.83	7.83	7.78	7.78	30820
1996-06-05	7.78	7.87	7.78	7.78	267273
1996-06-06	7.83	7.83	7.76	7.76	26320
1996-06-07	7.71	7.78	7.69	7.78	56018
1996-06-10	7.78	7.90	7.78	7.78	54218
1996-06-11	7.80	7.87	7.78	7.78	48818
1996-06-12	7.78	7.80	7.73	7.73	16872
1996-06-13	7.73	7.80	7.62	7.62	80766
1996-06-14	7.59	7.73	7.59	7.73	48593
1996-06-17	7.73	7.73	7.66	7.73	33970
1996-06-18	7.73	7.76	7.64	7.66	41170
1996-06-19	7.76	7.76	7.64	7.66	90441
1996-06-20	7.66	7.71	7.62	7.64	82341
1996-06-21	7.66	7.71	7.64	7.66	103263
1996-06-24	7.66	7.71	7.64	7.66	198654
1996-06-25	7.71	7.76	7.64	7.66	93591
1996-06-26	7.64	7.66	7.59	7.59	51968
1996-06-27	7.59	7.73	7.59	7.73	43420
1996-06-28	7.71	7.71	7.64	7.66	37345
1996-07-01	7.69	7.69	7.64	7.64	27895
1996-07-02	7.66	7.69	7.64	7.66	31495
1996-07-03	7.64	7.66	7.50	7.57	60968
1996-07-05	7.62	7.64	7.57	7.57	110238
1996-07-08	7.52	7.52	7.36	7.38	87966
1996-07-09	7.34	7.36	7.31	7.34	117661
1996-07-10	7.29	7.31	7.24	7.31	260523
1996-07-11	7.29	7.29	7.17	7.17	145784
1996-07-12	7.22	7.34	7.22	7.29	281895
1996-07-15	7.29	7.29	6.99	6.99	183807
1996-07-16	6.94	7.01	6.84	6.92	424082
1996-07-17	6.96	7.13	6.96	7.01	166707
1996-07-18	7.03	7.24	7.03	7.24	97188
1996-07-19	7.20	7.24	7.17	7.22	110688
1996-07-22	7.20	7.20	7.06	7.06	94491
1996-07-23	7.10	7.15	7.03	7.03	62093
1996-07-24	6.99	7.06	6.73	6.82	533646
1996-07-25	6.80	6.92	6.80	6.92	85491
1996-07-26	6.96	6.96	6.89	6.92	37795
1996-07-29	6.89	6.89	6.82	6.89	53093
1996-07-30	6.87	6.99	6.87	6.94	57143
1996-07-31	6.99	6.99	6.82	6.82	111588
1996-08-01	6.89	7.03	6.89	7.01	55793
1996-08-02	7.06	7.13	7.06	7.08	73566
1996-08-05	7.13	7.24	7.13	7.20	149609
1996-08-06	7.20	7.36	7.20	7.31	87516
1996-08-07	7.27	7.45	7.24	7.45	148259
1996-08-08	7.52	7.52	7.41	7.43	79641
1996-08-09	7.50	7.57	7.41	7.41	31495
1996-08-12	7.43	7.45	7.34	7.43	58943
1996-08-13	7.45	7.45	7.34	7.34	65916
1996-08-14	7.31	7.48	7.31	7.41	72441
1996-08-15	7.43	7.45	7.38	7.41	58943
1996-08-16	7.45	7.48	7.41	7.43	62318
1996-08-19	7.45	7.45	7.43	7.45	13947
1996-08-20	7.43	7.57	7.43	7.52	87066
1996-08-21	7.50	7.52	7.41	7.43	128461
1996-08-22	7.41	7.55	7.41	7.48	118336
1996-08-23	7.45	7.52	7.45	7.48	74241
1996-08-26	7.52	7.55	7.50	7.52	57368
1996-08-27	7.52	7.57	7.50	7.52	92016
1996-08-28	7.50	7.52	7.43	7.52	38020
1996-08-29	7.50	7.52	7.45	7.45	59393
1996-08-30	7.43	7.48	7.43	7.48	102813
1996-09-03	7.38	7.52	7.38	7.38	102813
1996-09-04	7.38	7.50	7.38	7.48	83916
1996-09-05	7.52	7.57	7.52	7.52	102363
1996-09-06	7.50	7.73	7.50	7.73	77166
1996-09-09	7.73	7.73	7.66	7.69	111138
1996-09-10	7.71	7.76	7.66	7.73	84141
1996-09-11	7.71	7.80	7.71	7.80	93816
1996-09-12	7.87	7.92	7.83	7.83	212827
1996-09-13	7.85	7.94	7.85	7.94	259173
1996-09-16	7.99	8.08	7.97	7.97	110913
1996-09-17	7.94	7.97	7.91	7.94	57368
1996-09-18	7.94	7.99	7.94	7.94	145109
1996-09-19	7.92	7.94	7.90	7.94	28120
1996-09-20	7.94	7.97	7.92	7.97	183582
1996-09-23	7.97	8.08	7.97	8.08	102588
1996-09-24	8.04	8.08	7.99	8.06	126661
1996-09-25	8.06	8.13	8.01	8.13	86841
1996-09-26	8.15	8.25	8.13	8.20	82791
1996-09-27	8.22	8.32	8.20	8.32	61643
1996-09-30	8.29	8.41	8.29	8.29	123736
1996-10-01	8.29	8.34	8.25	8.25	74466
1996-10-02	8.32	8.32	8.22	8.32	76041
1996-10-03	8.29	8.32	8.18	8.25	99213
1996-10-04	8.27	8.50	8.25	8.46	138809
1996-10-07	8.48	8.55	8.25	8.29	137684
1996-10-08	8.29	8.46	8.29	8.43	58718
1996-10-09	8.46	8.50	8.39	8.41	276720
1996-10-10	8.41	8.46	8.41	8.41	539496
1996-10-11	8.43	8.48	8.43	8.48	75141
1996-10-14	8.48	8.50	8.46	8.50	191004
1996-10-15	8.50	8.53	8.48	8.50	83466
1996-10-16	8.50	8.57	8.50	8.55	73341
1996-10-17	8.57	8.64	8.53	8.62	123736
1996-10-18	8.62	8.67	8.57	8.67	135884
1996-10-21	8.67	8.76	8.67	8.76	196179
1996-10-22	8.74	8.76	8.71	8.74	138359
1996-10-23	8.74	8.83	8.71	8.81	265023
1996-10-24	8.78	8.78	8.67	8.69	227675
1996-10-25	8.67	8.74	8.67	8.69	190554
1996-10-28	8.69	8.76	8.64	8.69	202029
1996-10-29	8.74	8.78	8.71	8.71	222952
1996-10-30	8.74	8.76	8.69	8.74	264348
1996-10-31	8.74	8.74	8.64	8.69	69291
1996-11-01	8.69	8.69	8.60	8.60	149159
1996-11-04	8.62	8.64	8.60	8.62	255798
1996-11-05	8.62	8.67	8.62	8.64	421832
1996-11-06	8.64	8.64	8.53	8.64	117661
1996-11-07	8.64	8.64	8.50	8.60	126661
1996-11-08	8.60	8.67	8.55	8.64	193029
1996-11-11	8.64	8.64	8.57	8.57	170307
1996-11-12	8.60	8.60	8.50	8.57	85941
1996-11-13	8.57	8.57	8.50	8.55	191004
1996-11-14	8.53	8.60	8.50	8.57	157707
1996-11-15	8.57	8.57	8.55	8.57	153209
1996-11-18	8.57	8.57	8.53	8.55	74691
1996-11-19	8.55	8.57	8.50	8.55	198879
1996-11-20	8.57	8.60	8.53	8.60	132061
1996-11-21	8.60	8.60	8.57	8.60	72666
1996-11-22	8.62	8.62	8.60	8.60	56018
1996-11-25	8.60	8.61	8.55	8.60	151409
1996-11-26	8.62	8.64	8.57	8.60	90441
1996-11-27	8.60	8.67	8.53	8.64	294270
1996-11-29	8.62	8.74	8.62	8.74	32170
1996-12-02	8.71	8.76	8.67	8.69	269298
1996-12-03	8.69	8.74	8.64	8.67	219802
1996-12-04	8.64	8.64	8.57	8.60	115861
1996-12-05	8.60	8.64	8.55	8.62	40270
1996-12-06	8.57	8.60	8.46	8.50	89991
1996-12-09	8.53	8.55	8.48	8.53	60518
1996-12-10	8.53	8.55	8.41	8.53	88416
1996-12-11	8.48	8.57	8.36	8.39	224527
1996-12-12	8.36	8.36	8.22	8.29	121936
1996-12-13	8.23	8.30	8.09	8.23	147742
1996-12-16	8.23	8.34	8.20	8.23	307335
1996-12-17	8.16	8.16	7.81	8.13	408279
1996-12-18	8.13	8.16	8.06	8.13	134392
1996-12-19	8.13	8.27	8.13	8.23	286935
1996-12-20	8.41	8.41	7.92	7.99	328933
1996-12-23	8.06	8.09	7.95	8.02	501874
1996-12-24	8.02	8.02	7.99	8.02	75595
1996-12-26	8.09	8.16	8.06	8.06	174141
1996-12-27	8.09	8.09	7.99	8.06	141742
1996-12-30	8.09	8.20	8.02	8.20	238188
1996-12-31	8.20	8.20	8.09	8.13	250786
1997-01-02	8.06	8.06	7.85	7.92	201889
1997-01-03	7.95	8.06	7.85	7.85	147442
1997-01-06	7.95	7.99	7.85	7.88	28348
1997-01-07	7.81	7.95	7.81	7.95	137692
1997-01-08	7.99	8.06	7.88	7.99	79945
1997-01-09	7.99	8.06	7.92	8.02	203089
1997-01-10	7.95	8.02	7.88	8.02	99894
1997-01-13	8.06	8.09	7.99	8.06	151041
1997-01-14	8.09	8.13	7.99	8.02	74095
1997-01-15	7.99	8.02	7.92	7.95	88495
1997-01-16	7.95	8.06	7.95	7.99	137242
1997-01-17	7.99	8.13	7.99	7.99	126294
1997-01-20	7.99	8.06	7.95	8.02	46797
1997-01-21	8.02	8.06	7.92	7.99	375880
1997-01-22	7.95	8.02	7.92	7.92	266986
1997-01-23	7.88	7.88	7.71	7.74	554521
1997-01-24	8.27	8.34	8.06	8.34	1546272
1997-01-27	8.34	8.59	8.27	8.41	397929
1997-01-28	8.41	8.62	8.41	8.51	488226
1997-01-29	8.51	8.69	8.51	8.69	243438
1997-01-30	8.69	9.15	8.69	9.11	453126
1997-01-31	9.11	9.36	9.11	9.25	261736
1997-02-03	9.15	9.25	9.11	9.25	258586
1997-02-04	9.18	9.25	9.15	9.18	275685
1997-02-05	9.11	9.22	8.94	8.97	187041
1997-02-06	8.97	9.08	8.94	9.01	112194
1997-02-07	9.08	9.15	8.97	9.15	79195
1997-02-10	9.25	9.25	9.04	9.15	118944
1997-02-11	9.18	9.18	8.97	9.11	121644
1997-02-12	9.08	9.25	9.04	9.22	184341
1997-02-13	9.22	9.32	9.22	9.32	125994
1997-02-14	9.32	9.43	9.22	9.43	49947
1997-02-18	9.60	9.64	9.43	9.53	133792
1997-02-19	9.53	9.64	9.43	9.46	110244
1997-02-20	9.43	9.53	9.39	9.39	106794
1997-02-21	9.43	9.43	9.32	9.36	116544
1997-02-24	9.36	9.43	9.32	9.36	83395
1997-02-25	9.43	9.43	9.36	9.43	105294
1997-02-26	9.43	9.46	9.32	9.39	100194
1997-02-27	9.32	9.32	9.15	9.22	113844
1997-02-28	9.18	9.22	9.15	9.15	62097
1997-03-03	9.11	9.22	9.08	9.22	77845
1997-03-04	9.25	9.32	9.11	9.15	156141
1997-03-05	9.11	9.22	9.08	9.22	160791
1997-03-06	9.18	9.29	9.15	9.15	69447
1997-03-07	9.15	9.25	9.08	9.18	137092
1997-03-10	9.15	9.32	9.15	9.32	55797
1997-03-11	9.25	9.32	9.22	9.29	57297
1997-03-12	9.32	9.43	9.32	9.36	71095
1997-03-13	9.29	9.29	9.11	9.11	112644
1997-03-14	9.08	9.29	9.08	9.18	89095
1997-03-17	9.04	9.11	8.97	9.08	134392
1997-03-18	9.04	9.18	9.02	9.18	74695
1997-03-19	9.15	9.18	8.90	9.04	132742
1997-03-20	9.04	9.08	8.97	9.04	84295
1997-03-21	9.15	9.15	8.94	8.94	107094
1997-03-24	8.97	9.04	8.94	9.01	38547
1997-03-25	9.04	9.22	9.04	9.18	136942
1997-03-26	9.18	9.18	9.01	9.04	66447
1997-03-27	9.08	9.08	8.83	8.87	48447
1997-03-31	8.80	8.87	8.69	8.80	60747
1997-04-01	8.73	8.87	8.69	8.76	86545
1997-04-02	8.73	8.83	8.59	8.69	186741
1997-04-03	8.66	8.94	8.62	8.94	163641
1997-04-04	8.90	9.25	8.90	9.25	220638
1997-04-07	9.29	9.36	9.25	9.32	89695
1997-04-08	9.36	9.36	9.25	9.29	166491
1997-04-09	9.29	9.43	9.29	9.32	110394
1997-04-10	9.29	9.46	9.25	9.39	83245
1997-04-11	9.29	9.29	9.01	9.01	85045
1997-04-14	8.94	9.01	8.80	8.97	141442
1997-04-15	9.04	9.15	9.04	9.15	45597
1997-04-16	9.11	9.32	9.11	9.32	116694
1997-04-17	9.46	9.53	9.32	9.36	130192
1997-04-18	9.36	9.57	9.29	9.53	76345
1997-04-21	9.53	9.57	9.32	9.39	73045
1997-04-22	9.39	9.57	9.32	9.57	98844
1997-04-23	9.60	9.85	9.57	9.67	272685
1997-04-24	9.64	9.83	9.64	9.78	93744
1997-04-25	9.78	9.95	9.74	9.95	149842
1997-04-28	9.99	10.06	9.64	9.88	203539
1997-04-29	9.92	10.13	9.88	10.09	115044
1997-04-30	10.23	10.65	10.23	10.48	481776
1997-05-01	10.62	10.62	10.09	10.09	327433
1997-05-02	10.09	10.65	10.09	10.51	452526
1997-05-05	10.65	10.83	10.58	10.83	319633
1997-05-06	10.79	10.86	10.69	10.83	266086
1997-05-07	10.86	10.86	10.55	10.69	153741
1997-05-08	10.62	10.69	10.55	10.58	97494
1997-05-09	10.65	10.86	10.58	10.69	218838
1997-05-12	10.69	10.79	10.51	10.76	234588
1997-05-13	10.62	10.83	10.62	10.83	192739
1997-05-14	10.97	10.97	10.76	10.79	326833
1997-05-15	10.79	10.79	10.72	10.79	215988
1997-05-16	10.79	11.14	10.79	10.97	236988
1997-05-19	10.93	10.93	10.83	10.86	78595
1997-05-20	10.83	11.04	10.76	11.00	115344
1997-05-21	10.97	11.04	10.90	10.97	118194
1997-05-22	11.07	11.14	11.00	11.04	362082
1997-05-23	11.04	11.07	10.83	11.00	227688
1997-05-27	10.93	11.14	10.69	11.14	424629
1997-05-28	11.07	11.21	11.07	11.21	287985
1997-05-29	11.18	11.42	11.14	11.28	266686
1997-05-30	11.25	11.53	11.11	11.49	184041
1997-06-02	11.49	11.56	11.39	11.56	157041
1997-06-03	11.49	11.67	11.39	11.39	197389
1997-06-04	11.46	11.63	11.35	11.53	124494
1997-06-05	11.60	11.88	11.60	11.63	334782
1997-06-06	11.70	12.16	11.67	11.91	243138
1997-06-09	11.91	12.09	11.81	12.09	150741
1997-06-10	12.09	12.09	11.70	11.70	272235
1997-06-11	11.77	11.81	11.67	11.70	237888
1997-06-12	11.70	11.77	11.63	11.74	284535
1997-06-13	11.77	11.81	11.67	11.70	253036
1997-06-16	11.60	11.81	11.60	11.77	179691
1997-06-17	11.74	11.77	11.70	11.74	144442
1997-06-18	11.70	11.74	11.49	11.67	155541
1997-06-19	11.67	11.91	11.63	11.84	213588
1997-06-20	11.84	11.84	11.67	11.70	158091
1997-06-23	11.70	11.77	11.56	11.56	121194
1997-06-24	11.56	11.83	11.56	11.77	135292
1997-06-25	11.77	11.86	11.53	11.63	135292
1997-06-26	11.67	11.81	11.44	11.49	118344
1997-06-27	11.53	11.74	11.53	11.69	40347
1997-06-30	11.69	11.77	11.48	11.72	119244
1997-07-01	11.70	11.77	11.55	11.60	121344
1997-07-02	11.70	11.84	11.69	11.77	65397
1997-07-03	11.84	11.98	11.81	11.91	67047
1997-07-07	11.88	11.88	11.70	11.77	96144
1997-07-08	11.74	11.77	11.65	11.70	106944
1997-07-09	11.77	11.81	11.60	11.74	228138
1997-07-10	11.77	11.84	11.70	11.81	200539
1997-07-11	11.88	12.19	11.76	12.14	229638
1997-07-14	12.12	12.23	12.02	12.16	208189
1997-07-15	12.16	12.28	12.09	12.25	142342
1997-07-16	12.26	12.33	12.14	12.16	109794
1997-07-17	12.23	12.28	12.09	12.12	106344
1997-07-18	12.05	12.05	11.98	12.04	92244
1997-07-21	12.02	12.05	11.86	12.02	127194
1997-07-22	11.98	12.32	11.98	12.32	100644
1997-07-23	12.33	12.54	12.33	12.47	94194
1997-07-24	12.49	12.49	12.23	12.47	67797
1997-07-25	12.44	12.60	12.37	12.39	73495
1997-07-28	12.28	12.44	12.18	12.18	146992
1997-07-29	12.16	12.33	12.14	12.32	45147
1997-07-30	12.33	12.74	12.33	12.67	121044
1997-07-31	12.63	12.79	12.61	12.74	81295
1997-08-01	12.82	12.90	12.72	12.79	178341
1997-08-04	12.79	13.00	12.79	12.91	132292
1997-08-05	12.97	12.98	12.82	12.93	81145
1997-08-06	12.97	13.16	12.97	13.14	130642
1997-08-07	13.16	13.25	12.90	12.95	121044
1997-08-08	12.90	12.97	12.56	12.79	218238
1997-08-11	12.72	13.05	12.70	13.05	53397
1997-08-12	13.02	13.05	12.51	12.58	193189
1997-08-13	12.60	12.79	12.47	12.58	215388
1997-08-14	12.58	12.74	12.53	12.60	94044
1997-08-15	12.53	12.54	12.18	12.19	150741
1997-08-18	12.07	12.37	12.02	12.37	162441
1997-08-19	12.37	12.58	12.37	12.58	95544
1997-08-20	12.58	12.61	12.46	12.60	95694
1997-08-21	12.53	12.67	12.49	12.49	71695
1997-08-22	12.42	12.56	12.25	12.56	75745
1997-08-25	12.54	12.72	12.47	12.68	46797
1997-08-26	12.72	12.75	12.44	12.47	187341
1997-08-27	12.40	12.49	12.26	12.46	122244
1997-08-28	12.44	12.51	12.30	12.44	84895
1997-08-29	12.40	12.42	12.19	12.37	74395
1997-09-02	12.30	12.63	12.30	12.51	82495
1997-09-03	12.51	12.65	12.44	12.63	130042
1997-09-04	12.65	12.75	12.56	12.70	70945
1997-09-05	12.77	12.81	12.44	12.44	100944
1997-09-08	12.51	12.56	12.37	12.40	177591
1997-09-09	12.42	12.42	12.30	12.32	120594
1997-09-10	12.30	12.37	12.09	12.11	154641
1997-09-11	12.18	12.18	11.65	11.95	181941
1997-09-12	12.02	12.05	11.83	12.02	203389
1997-09-15	11.95	12.05	11.91	11.91	107244
1997-09-16	11.97	12.26	11.93	12.25	175341
1997-09-17	12.30	12.30	12.09	12.23	145642
1997-09-18	12.37	12.46	12.12	12.26	180141
1997-09-19	12.16	12.26	12.05	12.11	190339
1997-09-22	12.18	12.21	11.93	11.95	175941
1997-09-23	11.95	11.95	11.70	11.76	237138
1997-09-24	11.70	12.11	11.70	11.88	191539
1997-09-25	11.84	11.84	11.58	11.60	177141
1997-09-26	11.62	11.76	11.58	11.60	144742
1997-09-29	11.60	11.63	11.55	11.62	155691
1997-09-30	11.62	11.62	11.51	11.53	106194
1997-10-01	11.56	11.70	11.49	11.70	395529
1997-10-02	11.63	11.93	11.63	11.86	106194
1997-10-03	12.02	12.05	11.76	11.83	172041
1997-10-06	11.84	11.88	11.74	11.76	85795
1997-10-07	11.70	12.07	11.70	12.04	177141
1997-10-08	12.04	12.04	11.79	11.83	85345
1997-10-09	11.77	12.02	11.76	12.02	107994
1997-10-10	11.98	12.02	11.86	11.97	198889
1997-10-13	12.16	12.33	12.07	12.32	122244
1997-10-14	12.33	12.35	12.16	12.28	483876
1997-10-15	12.21	12.47	12.21	12.47	165741
1997-10-16	12.40	12.68	12.40	12.46	251836
1997-10-17	12.39	12.49	12.33	12.49	254686
1997-10-20	12.49	13.16	12.47	13.16	255586
1997-10-21	13.12	13.14	12.68	12.84	160641
1997-10-22	12.70	12.86	12.47	12.58	118044
1997-10-23	12.33	12.35	12.16	12.28	201889
1997-10-24	12.32	12.32	11.97	12.05	234588
1997-10-27	11.98	12.02	11.35	11.35	335832
1997-10-28	11.25	11.77	11.09	11.74	405129
1997-10-29	11.72	11.79	11.63	11.65	873705
1997-10-30	11.49	11.53	11.27	11.30	259936
1997-10-31	11.42	11.69	11.41	11.65	256036
1997-11-03	11.72	11.95	11.72	11.81	140542
1997-11-04	11.84	11.84	11.63	11.77	77395
1997-11-05	11.74	11.91	11.74	11.83	152391
1997-11-06	11.81	11.91	11.76	11.77	58197
1997-11-07	11.70	11.74	11.42	11.60	105594
1997-11-10	11.56	11.79	11.56	11.79	79195
1997-11-11	11.76	11.81	11.60	11.62	202489
1997-11-12	11.60	11.70	11.39	11.39	109494
1997-11-13	11.39	11.63	11.39	11.58	99144
1997-11-14	11.65	11.70	11.53	11.69	44847
1997-11-17	11.83	11.90	11.70	11.86	166041
1997-11-18	11.86	11.98	11.77	11.84	119694
1997-11-19	11.81	11.95	11.81	11.95	43047
1997-11-20	11.95	11.95	11.84	11.88	188841
1997-11-21	11.91	12.12	11.90	12.07	74695
1997-11-24	12.12	12.23	11.74	11.74	108894
1997-11-25	11.81	11.91	11.70	11.74	108294
1997-11-26	11.76	11.88	11.70	11.77	41847
1997-11-28	11.70	11.88	11.70	11.81	31797
1997-12-01	11.84	12.26	11.77	12.26	175191
1997-12-02	12.19	12.19	11.98	12.00	152091
1997-12-03	12.00	12.02	11.79	11.97	204589
1997-12-04	11.98	12.11	11.88	11.91	189591
1997-12-05	11.93	12.28	11.93	12.23	66597
1997-12-08	12.23	12.28	12.12	12.14	118944
1997-12-09	12.14	12.16	12.05	12.12	58647
1997-12-10	12.09	12.11	11.88	11.97	64797
1997-12-11	11.97	12.05	11.65	11.70	88195
1997-12-12	11.53	11.56	11.18	11.30	324133
1997-12-15	11.35	11.76	11.35	11.65	97644
1997-12-16	11.60	11.81	11.60	11.72	71245
1997-12-17	11.79	11.81	11.58	11.67	99744
1997-12-18	11.74	11.74	11.39	11.41	71845
1997-12-19	11.25	11.63	11.21	11.53	201289
1997-12-22	11.60	11.84	11.48	11.83	147742
1997-12-23	11.76	11.76	11.56	11.76	100194
1997-12-24	11.69	11.76	11.62	11.62	60747
1997-12-26	11.77	11.77	11.60	11.60	34947
1997-12-29	11.70	11.84	11.60	11.77	182391
1997-12-30	11.84	12.11	11.77	12.11	67947
1997-12-31	12.09	12.19	12.05	12.16	65847
1998-01-02	12.12	12.26	12.02	12.02	65547
1998-01-05	11.95	12.40	11.95	12.07	121644
1998-01-06	12.07	12.16	11.88	11.98	74095
1998-01-07	11.98	11.98	11.77	11.93	87295
1998-01-08	11.95	11.95	11.65	11.70	66597
1998-01-09	11.67	11.70	11.56	11.58	119994
1998-01-12	11.53	11.67	11.42	11.46	125694
1998-01-13	11.49	11.56	11.42	11.53	77995
1998-01-14	11.53	11.56	11.42	11.56	64497
1998-01-15	11.53	11.60	11.46	11.48	30747
1998-01-16	11.49	11.67	11.28	11.32	146092
1998-01-20	11.35	11.49	11.25	11.46	157641
1998-01-21	11.53	11.81	11.25	11.35	181941
1998-01-22	11.28	11.63	11.28	11.60	88945
1998-01-23	11.63	11.74	11.49	11.65	138742
1998-01-26	11.70	12.05	11.70	11.79	123444
1998-01-27	11.79	12.11	11.79	11.83	105594
1998-01-28	11.83	11.83	11.69	11.79	98394
1998-01-29	11.84	12.33	11.84	12.04	139342
1998-01-30	12.02	12.26	12.02	12.11	230538
1998-02-02	12.30	12.47	12.28	12.37	190039
1998-02-03	12.37	12.44	12.30	12.42	68847
1998-02-04	12.42	12.51	12.30	12.47	121194
1998-02-05	12.46	12.65	12.40	12.53	156441
1998-02-06	12.47	12.65	12.47	12.60	103794
1998-02-09	12.60	12.60	12.42	12.47	77095
1998-02-10	12.47	13.05	12.47	12.90	218088
1998-02-11	12.97	13.11	12.79	12.90	101844
1998-02-12	12.90	12.90	12.61	12.72	163491
1998-02-13	12.65	12.68	12.51	12.63	93444
1998-02-17	12.68	12.93	12.61	12.74	129444
1998-02-18	12.75	12.79	12.63	12.74	83395
1998-02-19	12.82	12.86	12.46	12.60	57147
1998-02-20	12.58	12.82	12.47	12.81	94644
1998-02-23	12.82	13.07	12.65	13.07	141292
1998-02-24	13.14	13.42	13.10	13.30	653667
1998-02-25	13.30	13.67	13.30	13.37	146692
1998-02-26	13.39	13.51	13.26	13.51	116094
1998-02-27	13.51	13.91	13.51	13.74	155391
1998-03-02	13.77	13.77	13.39	13.60	150441
1998-03-03	13.60	13.86	13.60	13.86	227838
1998-03-04	13.89	13.89	13.63	13.65	92844
1998-03-05	13.60	13.67	13.49	13.56	125394
1998-03-06	13.63	13.98	13.61	13.95	79345
1998-03-09	13.91	14.02	13.74	13.75	32847
1998-03-10	13.75	14.02	13.75	13.98	49347
1998-03-11	13.95	14.14	13.95	14.02	118044
1998-03-12	13.95	14.09	13.91	13.98	49947
1998-03-13	14.02	14.30	14.02	14.10	101694
1998-03-16	14.14	14.35	14.05	14.33	149092
1998-03-17	14.30	14.56	14.30	14.56	64797
1998-03-18	14.56	14.56	14.33	14.44	53997
1998-03-19	14.40	14.58	14.40	14.54	63147
1998-03-20	14.58	14.72	14.51	14.70	112194
1998-03-23	14.63	14.65	14.28	14.45	77545
1998-03-24	14.45	14.72	14.45	14.70	67047
1998-03-25	14.68	14.79	14.44	14.47	79045
1998-03-26	14.47	14.54	14.38	14.42	50097
1998-03-27	14.42	14.54	14.37	14.38	84145
1998-03-30	14.40	14.44	14.24	14.28	72145
1998-03-31	14.30	14.93	14.30	14.86	118644
1998-04-01	14.91	15.03	14.75	14.98	133642
1998-04-02	15.01	15.01	14.58	14.72	107994
1998-04-03	14.75	14.86	14.51	14.84	95244
1998-04-06	14.87	15.14	14.87	14.87	114294
1998-04-07	14.87	14.87	14.42	14.66	135292
1998-04-08	14.73	14.93	14.37	14.38	167091
1998-04-09	14.44	14.51	14.42	14.45	152091
1998-04-13	14.40	14.66	14.23	14.66	119094
1998-04-14	14.65	14.84	14.58	14.80	59547
1998-04-15	14.75	14.82	14.63	14.80	61497
1998-04-16	14.87	15.01	14.79	14.79	69747
1998-04-17	14.79	15.14	14.77	15.14	86995
1998-04-20	15.10	15.52	15.07	15.47	151791
1998-04-21	15.54	15.80	15.42	15.79	133792
1998-04-22	15.73	15.77	15.54	15.73	80845
1998-04-23	15.70	15.73	15.28	15.30	76045
1998-04-24	15.28	15.35	14.79	14.82	144292
1998-04-27	14.82	14.93	14.49	14.58	112194
1998-04-28	14.65	14.84	14.54	14.58	93744
1998-04-29	14.58	14.73	14.58	14.68	59997
1998-04-30	14.68	15.14	14.61	15.09	165591
1998-05-01	15.10	15.12	14.91	15.10	59247
1998-05-04	15.17	15.35	15.02	15.14	69597
1998-05-05	15.17	15.17	14.89	15.03	115794
1998-05-06	15.00	15.14	14.82	14.82	101694
1998-05-07	14.86	14.98	14.75	14.86	113994
1998-05-08	14.79	15.05	14.73	14.91	115794
1998-05-11	14.93	14.93	14.86	14.86	173241
1998-05-12	14.89	15.03	14.75	15.01	45447
1998-05-13	15.03	15.07	14.96	14.98	38697
1998-05-14	14.86	15.00	14.86	14.87	68097
1998-05-15	14.86	14.93	14.75	14.77	68997
1998-05-18	14.75	14.86	14.65	14.75	67197
1998-05-19	14.77	15.17	14.72	15.07	104994
1998-05-20	15.24	15.24	15.07	15.14	50247
1998-05-21	15.14	15.21	15.00	15.01	58647
1998-05-22	15.05	15.31	15.05	15.31	74395
1998-05-26	15.31	15.56	15.28	15.31	150141
1998-05-27	15.24	15.24	14.65	14.91	170391
1998-05-28	14.89	15.31	14.87	15.01	197989
1998-05-29	15.00	15.05	14.72	14.77	86845
1998-06-01	14.79	15.00	14.51	14.56	103944
1998-06-02	14.56	14.63	14.40	14.47	113994
1998-06-03	14.47	14.56	13.98	14.03	116694
1998-06-04	14.02	14.16	13.95	14.14	109344
1998-06-05	14.12	14.40	14.12	14.37	47697
1998-06-08	14.37	14.44	14.16	14.26	127794
1998-06-09	14.31	14.40	14.30	14.31	173391
1998-06-10	14.31	14.44	14.16	14.16	166941
1998-06-11	14.12	14.33	13.75	13.75	106944
1998-06-12	13.75	13.95	13.46	13.56	212388
1998-06-15	13.56	13.60	13.39	13.42	112494
1998-06-16	13.42	13.42	13.04	13.19	263986
1998-06-17	13.32	13.58	13.28	13.46	196639
1998-06-18	13.53	13.56	13.12	13.19	217338
1998-06-19	13.28	13.32	13.18	13.28	356682
1998-06-22	13.28	13.46	13.25	13.37	158991
1998-06-23	13.44	13.44	13.25	13.39	143992
1998-06-24	13.35	13.81	13.35	13.81	226788
1998-06-25	13.88	13.95	13.40	13.44	157491
1998-06-26	13.46	13.56	13.46	13.54	167391
1998-06-29	13.60	13.63	13.51	13.54	152241
1998-06-30	13.56	13.61	13.46	13.61	100344
1998-07-01	13.67	13.81	13.58	13.70	124794
1998-07-02	13.70	13.79	13.68	13.72	103494
1998-07-06	13.74	13.91	13.74	13.86	64947
1998-07-07	13.79	13.95	13.74	13.91	94794
1998-07-08	14.02	14.38	13.95	14.37	161241
1998-07-09	14.37	14.37	13.84	13.84	201889
1998-07-10	13.86	13.86	13.75	13.86	79045
1998-07-13	13.88	14.12	13.81	13.98	155541
1998-07-14	13.98	14.26	13.95	14.10	71095
1998-07-15	14.17	14.23	13.84	13.88	87895
1998-07-16	13.95	14.19	13.95	14.19	65997
1998-07-17	14.37	14.40	14.26	14.31	122394
1998-07-20	14.31	14.42	14.19	14.33	148942
1998-07-21	14.40	14.72	14.40	14.51	193339
1998-07-22	14.65	15.00	14.65	14.86	187941
1998-07-23	14.87	14.93	14.61	14.79	196039
1998-07-24	14.75	14.77	14.51	14.51	59247
1998-07-27	14.51	14.54	14.12	14.45	193939
1998-07-28	14.38	14.38	13.77	13.95	103494
1998-07-29	14.09	14.10	13.77	13.82	120444
1998-07-30	13.84	14.09	13.81	14.03	183141
1998-07-31	14.03	14.09	13.81	13.88	113694
1998-08-03	13.88	13.91	13.54	13.58	164991
1998-08-04	13.60	13.70	13.04	13.04	136492
1998-08-05	13.04	13.35	12.93	13.28	157041
1998-08-06	13.28	13.32	13.04	13.25	101244
1998-08-07	13.11	13.37	13.11	13.35	125844
1998-08-10	13.32	13.51	13.25	13.37	111144
1998-08-11	13.30	13.30	13.00	13.04	204289
1998-08-12	13.04	13.18	12.90	13.16	185091
1998-08-13	13.21	13.46	13.07	13.09	81895
1998-08-14	13.07	13.35	12.97	13.02	135742
1998-08-17	13.00	13.21	12.79	13.21	231888
1998-08-18	13.21	13.54	13.21	13.46	81295
1998-08-19	13.49	13.54	13.40	13.49	74245
1998-08-20	13.42	13.49	13.18	13.40	133042
1998-08-21	13.35	13.40	12.98	13.11	63897
1998-08-24	13.14	13.30	13.11	13.11	55497
1998-08-25	13.14	13.21	12.90	12.95	112044
1998-08-26	13.00	13.04	12.82	12.82	122844
1998-08-27	12.75	12.75	12.23	12.23	130342
1998-08-28	12.25	12.25	11.67	11.93	266536
1998-08-31	11.91	11.95	11.25	11.28	143242
1998-09-01	11.25	11.56	11.13	11.41	187491
1998-09-02	11.42	11.44	11.14	11.14	158691
1998-09-03	11.11	11.11	10.83	10.93	160941
1998-09-04	10.92	10.93	10.58	10.69	161841
1998-09-08	10.90	11.25	10.83	11.21	236688
1998-09-09	11.21	11.21	11.02	11.11	116094
1998-09-10	10.97	10.97	10.65	10.70	400029
1998-09-11	10.56	10.93	10.56	10.92	158691
1998-09-14	10.97	11.21	10.93	11.20	235638
1998-09-15	11.25	11.41	11.04	11.30	119100
1998-09-16	11.25	11.30	10.75	11.30	201600
1998-09-17	11.19	11.19	10.77	10.93	84900
1998-09-18	10.93	11.09	10.83	10.93	109300
1998-09-21	10.98	11.09	10.77	10.98	129600
1998-09-22	11.04	11.09	10.75	10.93	91600
1998-09-23	11.04	11.14	10.91	10.93	177000
1998-09-24	10.93	11.04	10.72	10.83	106800
1998-09-25	10.72	11.04	10.64	10.75	79000
1998-09-28	10.77	10.93	10.22	10.33	224200
1998-09-29	10.35	10.41	10.14	10.25	174300
1998-09-30	10.20	10.28	9.80	9.88	89300
1998-10-01	9.83	9.88	9.22	9.38	147200
1998-10-02	9.59	9.99	9.59	9.62	114500
1998-10-05	9.67	9.78	9.46	9.59	157100
1998-10-06	9.83	10.04	9.62	9.62	112500
1998-10-07	9.51	9.83	9.43	9.43	96800
1998-10-08	9.36	9.64	9.15	9.20	128100
1998-10-09	9.30	9.51	9.25	9.41	145800
1998-10-12	9.51	9.83	9.49	9.70	149000
1998-10-13	9.72	9.88	9.57	9.67	199000
1998-10-14	9.62	9.88	9.59	9.67	156900
1998-10-15	9.67	10.67	9.67	10.67	371500
1998-10-16	10.88	11.35	10.88	11.25	353300
1998-10-19	11.35	11.56	11.14	11.56	148600
1998-10-20	11.56	11.98	11.25	11.80	123800
1998-10-21	11.83	12.25	11.77	12.19	165100
1998-10-22	12.35	12.51	12.09	12.46	303700
1998-10-23	12.40	12.43	12.01	12.06	396600
1998-10-26	12.04	12.11	11.93	11.98	217200
1998-10-27	11.93	11.98	11.75	11.77	65500
1998-10-28	11.62	11.83	11.51	11.80	242200
1998-10-29	11.67	11.98	11.51	11.98	133700
1998-10-30	11.88	12.27	11.88	12.11	109900
1998-11-02	12.11	12.54	12.11	12.43	90300
1998-11-03	12.54	12.77	12.46	12.56	120900
1998-11-04	12.61	13.14	12.61	13.09	146100
1998-11-05	13.06	13.14	12.80	13.06	98100
1998-11-06	12.98	13.17	12.85	13.14	59700
1998-11-09	13.24	13.24	12.90	13.03	49300
1998-11-10	13.03	13.03	12.59	12.59	118100
1998-11-11	12.61	12.67	12.32	12.40	94000
1998-11-12	12.51	12.51	12.25	12.35	178200
1998-11-13	12.40	12.46	12.25	12.40	87600
1998-11-16	12.46	12.56	12.27	12.38	66400
1998-11-17	12.48	12.96	12.40	12.88	275500
1998-11-18	12.72	12.77	12.56	12.77	50300
1998-11-19	12.72	12.98	12.72	12.88	56100
1998-11-20	12.98	13.03	12.93	12.98	49100
1998-11-23	13.09	13.35	13.01	13.32	91000
1998-11-24	13.35	13.46	13.06	13.11	161600
1998-11-25	13.14	13.17	12.82	13.17	103200
1998-11-27	13.27	13.40	13.22	13.35	43600
1998-11-30	13.43	13.77	13.43	13.59	202700
1998-12-01	13.35	13.38	13.03	13.30	80600
1998-12-02	13.27	13.30	11.51	11.56	818700
1998-12-03	11.77	12.19	11.69	11.83	265400
1998-12-04	11.88	12.46	11.88	12.46	229100
1998-12-07	12.46	12.59	12.38	12.40	214300
1998-12-08	12.40	12.40	12.01	12.25	351200
1998-12-09	12.22	12.46	12.19	12.35	146100
1998-12-10	12.30	12.30	11.83	11.85	420700
1998-12-11	11.85	11.88	11.62	11.64	127300
1998-12-14	11.62	11.83	11.56	11.77	199700
1998-12-15	11.56	11.72	10.75	11.67	859500
1998-12-16	11.56	11.69	11.33	11.64	289500
1998-12-17	11.64	11.75	11.59	11.67	259400
1998-12-18	11.67	11.93	11.64	11.93	180000
1998-12-21	11.93	11.93	11.51	11.67	319900
1998-12-22	11.67	11.72	11.51	11.59	173800
1998-12-23	11.62	11.93	11.54	11.80	99000
1998-12-24	11.75	11.96	11.75	11.80	82600
1998-12-28	11.90	12.14	11.90	12.11	177300
1998-12-29	12.22	12.48	12.04	12.35	173200
1998-12-30	12.40	12.56	12.22	12.43	133600
1998-12-31	12.46	12.75	12.43	12.69	149500
1999-01-04	12.72	12.93	12.56	12.59	227100
1999-01-05	12.77	12.98	12.56	12.93	228700
1999-01-06	12.82	13.24	12.82	13.22	265100
1999-01-07	13.03	13.03	12.77	12.96	110800
1999-01-08	12.98	13.14	12.69	12.77	135100
1999-01-11	12.61	12.61	12.46	12.54	196700
1999-01-12	12.46	12.56	12.35	12.56	155800
1999-01-13	12.35	12.61	12.19	12.40	119200
1999-01-14	12.19	12.27	12.17	12.22	152200
1999-01-15	12.19	12.56	12.19	12.48	126800
1999-01-19	12.35	12.40	12.25	12.25	171000
1999-01-20	12.30	12.59	12.19	12.30	151300
1999-01-21	11.83	12.35	11.83	12.09	133200
1999-01-22	12.09	12.25	11.96	12.22	101700
1999-01-25	12.09	12.22	11.85	12.22	175400
1999-01-26	12.04	12.35	11.98	11.98	423400
1999-01-27	11.98	12.17	11.96	12.01	152200
1999-01-28	11.96	11.98	11.64	11.80	309700
1999-01-29	11.83	11.83	11.33	11.43	216600
1999-02-01	11.72	12.14	11.56	11.98	252500
1999-02-02	11.77	11.85	11.67	11.77	181200
1999-02-03	11.77	12.30	11.64	12.17	105100
1999-02-04	11.80	11.98	11.80	11.88	245500
1999-02-05	11.88	12.04	11.85	11.93	203100
1999-02-08	11.93	11.96	11.77	11.90	221300
1999-02-09	11.88	11.93	11.59	11.80	124400
1999-02-10	11.77	11.88	11.67	11.67	136500
1999-02-11	11.64	11.88	11.64	11.77	193600
1999-02-12	11.67	11.83	11.09	11.09	483300
1999-02-16	11.12	11.56	11.09	11.41	123200
1999-02-17	11.35	11.48	11.12	11.12	135500
1999-02-18	11.01	11.09	10.75	10.85	225700
1999-02-19	10.93	10.93	10.51	10.77	426300
1999-02-22	10.88	11.56	10.83	11.48	343600
1999-02-23	11.38	11.64	11.30	11.62	240000
1999-02-24	11.59	12.17	11.51	11.85	532100
1999-02-25	11.67	11.77	11.33	11.54	193400
1999-02-26	11.51	11.62	11.25	11.54	250700
1999-03-01	11.25	11.41	10.93	11.25	200900
1999-03-02	11.14	11.35	10.98	10.98	183400
1999-03-03	10.98	11.01	10.56	10.93	209500
1999-03-04	10.93	11.12	10.83	11.09	127400
1999-03-05	11.25	11.33	11.17	11.19	112000
1999-03-08	11.09	11.41	10.96	11.19	170000
1999-03-09	10.98	11.09	10.72	10.83	120400
1999-03-10	10.93	11.01	10.70	10.72	134300
1999-03-11	10.77	10.85	10.59	10.70	191600
1999-03-12	10.70	11.01	10.64	10.96	248600
1999-03-15	10.77	10.80	10.33	10.41	228400
1999-03-16	10.41	10.67	10.33	10.54	209600
1999-03-17	10.54	10.56	10.20	10.35	203600
1999-03-18	10.35	10.49	10.30	10.33	302900
1999-03-19	10.38	10.49	10.14	10.17	241700
1999-03-22	10.06	10.17	9.91	10.04	339100
1999-03-23	10.09	10.09	9.91	9.96	293300
1999-03-24	10.04	10.06	9.75	9.78	166300
1999-03-25	9.88	10.01	9.75	9.78	160900
1999-03-26	9.78	9.96	9.75	9.78	757500
1999-03-29	9.88	10.01	9.83	9.88	269200
1999-03-30	9.99	10.22	9.83	9.85	292400
1999-03-31	10.04	10.35	10.04	10.17	273700
1999-04-01	10.35	10.35	9.96	10.09	187400
1999-04-05	10.09	10.25	9.99	10.20	157500
1999-04-06	10.25	10.56	10.25	10.35	201300
1999-04-07	10.09	10.38	10.09	10.28	165100
1999-04-08	11.35	11.56	11.19	11.38	557100
1999-04-09	11.38	11.38	10.83	10.85	266800
1999-04-12	10.64	11.62	10.62	11.48	219500
1999-04-13	11.38	11.43	11.14	11.19	146600
1999-04-14	11.19	11.88	11.19	11.83	211600
1999-04-15	11.80	12.59	11.80	12.59	224500
1999-04-16	12.59	12.67	12.46	12.54	191900
1999-04-19	12.54	12.96	12.43	12.77	195700
1999-04-20	12.77	12.98	12.09	12.27	276500
1999-04-21	12.27	12.72	12.25	12.72	216300
1999-04-22	12.72	12.82	12.40	12.51	148500
1999-04-23	12.48	12.51	12.11	12.30	127300
1999-04-26	12.30	12.40	11.93	11.96	145300
1999-04-27	11.98	12.17	11.83	12.04	226100
1999-04-28	12.04	12.40	12.04	12.06	238000
1999-04-29	12.17	12.27	12.04	12.17	189600
1999-04-30	12.19	12.27	12.09	12.17	164800
1999-05-03	12.09	12.51	12.04	12.51	198800
1999-05-04	12.82	13.17	12.82	12.85	303700
1999-05-05	12.85	13.27	12.82	13.17	307700
1999-05-06	13.14	13.14	12.82	13.03	105700
1999-05-07	12.93	13.46	12.90	13.30	204900
1999-05-10	13.30	13.77	13.30	13.43	228200
1999-05-11	13.32	13.61	13.32	13.48	138400
1999-05-12	13.43	13.56	12.96	13.35	189600
1999-05-13	13.14	13.22	13.03	13.22	83300
1999-05-14	13.32	13.32	13.06	13.17	122600
1999-05-17	13.06	13.19	12.90	13.03	80400
1999-05-18	13.14	13.14	12.88	12.96	117100
1999-05-19	12.93	13.01	12.75	12.93	121200
1999-05-20	13.14	13.19	12.98	13.06	66700
1999-05-21	12.93	13.09	12.88	12.90	116500
1999-05-24	12.90	13.24	12.82	12.90	90100
1999-05-25	12.80	13.19	12.80	12.98	116500
1999-05-26	12.98	12.98	12.46	12.59	167000
1999-05-27	12.48	12.56	12.19	12.27	101800
1999-05-28	12.25	12.64	12.14	12.64	76000
1999-06-01	12.54	12.69	12.25	12.69	94300
1999-06-02	12.64	12.67	12.40	12.64	75100
1999-06-03	12.61	12.88	12.51	12.61	147700
1999-06-04	12.56	13.06	12.51	13.06	102800
1999-06-07	12.88	12.88	12.48	12.61	124400
1999-06-08	12.56	12.72	12.40	12.72	108800
1999-06-09	12.61	12.77	12.40	12.56	107800
1999-06-10	12.54	12.72	12.38	12.51	73600
1999-06-11	12.48	12.61	12.35	12.51	78900
1999-06-14	12.61	12.67	12.46	12.48	50800
1999-06-15	12.61	12.85	12.51	12.82	173200
1999-06-16	12.93	13.09	12.77	12.85	138100
1999-06-17	12.88	13.01	12.80	12.90	68200
1999-06-18	12.61	12.90	12.61	12.77	164500
1999-06-21	12.77	12.77	12.46	12.61	115200
1999-06-22	12.82	13.46	12.82	13.40	642800
1999-06-23	13.35	13.46	13.35	13.46	188100
1999-06-24	13.40	13.46	13.09	13.19	171400
1999-06-25	13.09	13.11	12.80	13.01	80000
1999-06-28	13.03	13.19	12.98	13.11	79900
1999-06-29	13.19	13.40	12.98	13.06	217400
1999-06-30	13.06	13.27	13.03	13.22	244300
1999-07-01	13.14	13.35	12.98	13.27	115800
1999-07-02	12.61	12.61	12.04	12.25	446200
1999-07-06	12.35	12.35	11.85	11.96	400000
1999-07-07	11.96	12.09	11.80	12.09	268400
1999-07-08	12.04	12.11	11.69	11.72	228600
1999-07-09	11.72	11.72	11.46	11.54	488900
1999-07-12	11.54	11.59	11.30	11.38	250700
1999-07-13	11.41	11.41	11.09	11.09	273800
1999-07-14	11.12	11.14	10.98	11.14	300800
1999-07-15	11.14	11.41	10.93	10.98	233400
1999-07-16	11.19	11.41	11.14	11.25	119100
1999-07-19	11.33	11.35	11.06	11.30	177800
1999-07-20	11.19	11.30	10.93	10.98	131400
1999-07-21	10.98	11.25	10.93	11.14	205300
1999-07-22	10.93	11.25	10.93	11.04	103500
1999-07-23	10.98	11.06	10.88	10.91	162100
1999-07-26	10.91	10.93	10.80	10.93	151500
1999-07-27	10.93	11.35	10.93	11.22	418600
1999-07-28	11.12	11.22	10.98	11.06	85400
1999-07-29	11.04	11.04	10.85	10.93	327000
1999-07-30	10.98	10.98	10.56	10.67	271800
1999-08-02	10.67	10.72	10.46	10.56	240200
1999-08-03	10.54	10.64	10.35	10.41	276500
1999-08-04	10.46	10.46	10.17	10.25	250400
1999-08-05	9.67	10.35	9.57	10.35	278400
1999-08-06	10.14	10.51	10.14	10.35	159100
1999-08-09	10.35	10.62	10.33	10.56	272400
1999-08-10	10.51	10.62	10.41	10.54	278200
1999-08-11	10.49	10.49	10.22	10.33	222300
1999-08-12	10.43	10.56	10.38	10.41	205100
1999-08-13	10.46	10.67	10.35	10.59	142600
1999-08-16	10.54	10.56	10.12	10.28	135400
1999-08-17	10.28	10.51	10.14	10.43	194100
1999-08-18	10.35	10.38	10.14	10.28	150100
1999-08-19	10.20	10.33	10.17	10.25	100500
1999-08-20	10.25	10.41	10.22	10.38	158800
1999-08-23	10.38	10.38	10.17	10.28	170900
1999-08-24	10.20	10.30	10.12	10.25	282700
1999-08-25	10.25	10.41	10.14	10.35	470700
1999-08-26	10.33	10.35	10.25	10.30	196800
1999-08-27	10.30	10.38	10.12	10.22	319600
1999-08-30	10.25	10.25	10.14	10.25	374800
1999-08-31	10.28	10.30	10.06	10.12	195500
1999-09-01	10.09	10.14	9.83	10.04	178900
1999-09-02	10.01	10.25	9.59	10.25	233200
1999-09-03	10.14	10.25	10.04	10.04	204000
1999-09-07	10.04	10.51	9.85	10.38	269100
1999-09-08	10.33	10.33	9.99	10.06	110700
1999-09-09	10.09	10.14	9.99	10.12	68400
1999-09-10	10.12	10.12	9.57	9.62	146800
1999-09-13	9.72	10.14	9.67	10.12	259700
1999-09-14	10.12	10.33	10.09	10.25	176500
1999-09-15	10.25	10.30	10.12	10.28	275400
1999-09-16	10.22	10.28	9.99	10.06	248200
1999-09-17	10.09	10.14	9.85	10.01	134500
1999-09-20	9.93	9.99	9.67	9.75	95800
1999-09-21	9.75	9.83	9.67	9.70	307400
1999-09-22	9.67	9.75	9.04	9.30	307200
1999-09-23	9.41	9.41	9.15	9.33	235600
1999-09-24	9.30	9.36	9.15	9.17	133000
1999-09-27	9.25	9.59	9.17	9.38	189300
1999-09-28	9.38	9.51	9.15	9.17	98200
1999-09-29	9.04	9.22	9.04	9.22	261800
1999-09-30	9.12	9.43	9.09	9.43	191000
1999-10-01	9.41	9.46	9.28	9.36	251100
1999-10-04	9.46	9.75	9.46	9.72	275400
1999-10-05	9.72	9.88	9.59	9.64	299200
1999-10-06	9.64	9.64	9.43	9.46	134800
1999-10-07	9.46	9.62	9.33	9.59	192300
1999-10-08	9.62	9.83	9.46	9.64	109600
1999-10-11	9.62	9.78	9.57	9.72	81800
1999-10-12	9.67	9.67	9.25	9.38	94700
1999-10-13	9.28	9.28	9.04	9.04	165200
1999-10-14	9.04	9.25	8.78	9.09	330500
1999-10-15	9.20	9.49	9.01	9.30	187600
1999-10-18	9.36	9.51	9.09	9.09	165300
1999-10-19	9.01	9.30	9.01	9.12	130300
1999-10-20	9.15	9.15	8.83	8.91	174100
1999-10-21	8.78	8.78	8.20	8.36	527700
1999-10-22	8.46	8.46	7.88	8.44	782300
1999-10-25	8.44	8.46	8.30	8.36	225000
1999-10-26	8.36	8.57	8.30	8.44	209300
1999-10-27	8.36	8.46	8.09	8.33	248500
1999-10-28	8.41	8.46	8.09	8.38	195000
1999-10-29	8.38	8.70	8.38	8.59	200200
1999-11-01	8.59	8.65	8.33	8.36	253300
1999-11-02	8.41	8.67	8.28	8.57	169900
1999-11-03	8.51	8.51	8.20	8.30	286700
1999-11-04	8.23	8.51	8.23	8.30	256300
1999-11-05	8.20	8.54	8.20	8.44	227700
1999-11-08	8.44	8.49	7.91	8.09	344700
1999-11-09	7.99	8.25	7.99	8.23	174200
1999-11-10	8.12	8.30	8.12	8.17	279300
1999-11-11	8.20	8.33	7.91	8.04	472600
1999-11-12	7.94	7.99	7.70	7.94	408600
1999-11-15	7.70	8.04	7.70	7.75	379700
1999-11-16	7.62	7.70	7.41	7.44	1136000
1999-11-17	7.41	7.44	7.28	7.33	657900
1999-11-18	7.31	7.73	7.31	7.67	893300
1999-11-19	7.67	7.96	7.59	7.83	872400
1999-11-22	7.73	7.99	7.67	7.94	444900
1999-11-23	7.99	8.09	7.83	7.86	484800
1999-11-24	7.96	7.96	7.73	7.73	385600
1999-11-26	7.75	7.94	7.73	7.75	74500
1999-11-29	7.75	7.86	7.75	7.80	214000
1999-11-30	7.70	7.83	7.67	7.73	224000
1999-12-01	7.67	7.88	7.67	7.75	305900
1999-12-02	7.78	7.96	7.70	7.70	220100
1999-12-03	7.70	7.96	7.70	7.96	235800
1999-12-06	7.80	7.80	7.75	7.75	264400
1999-12-07	7.78	7.88	7.78	7.80	147700
1999-12-08	7.78	7.83	7.65	7.65	268700
1999-12-09	7.67	7.70	7.54	7.57	126000
1999-12-10	7.57	7.65	7.46	7.57	246800
1999-12-13	7.57	7.62	7.41	7.41	247400
1999-12-14	7.46	7.65	7.44	7.59	138600
1999-12-15	7.57	7.73	7.49	7.49	240700
1999-12-16	7.52	7.52	7.12	7.23	496400
1999-12-17	6.75	7.10	6.75	6.96	895400
1999-12-20	6.94	7.44	6.91	7.33	544000
1999-12-21	7.28	7.57	7.28	7.44	326500
1999-12-22	7.44	7.96	7.44	7.46	503800
1999-12-23	7.62	7.94	7.59	7.88	288600
1999-12-27	7.99	7.99	7.78	7.78	183200
1999-12-28	7.80	7.96	7.73	7.73	257800
1999-12-29	7.80	8.02	7.78	7.99	88800
1999-12-30	7.99	8.20	7.99	8.20	274400
1999-12-31	8.17	8.38	8.12	8.36	71100
2000-01-03	8.38	8.44	8.09	8.09	250800
2000-01-04	8.09	8.25	8.04	8.15	240800
2000-01-05	8.15	8.41	8.15	8.33	203900
2000-01-06	8.30	8.30	8.15	8.25	290800
2000-01-07	8.41	8.41	8.20	8.25	210900
2000-01-10	8.46	8.46	8.28	8.28	240000
2000-01-11	8.23	8.41	8.23	8.25	242500
2000-01-12	8.28	8.28	8.09	8.12	253500
2000-01-13	8.15	8.41	8.15	8.36	161200
2000-01-14	8.30	8.38	8.04	8.17	227300
2000-01-18	8.12	8.46	8.12	8.44	160300
2000-01-19	8.46	8.72	8.46	8.65	170900
2000-01-20	8.62	8.62	8.38	8.54	180100
2000-01-21	8.54	8.54	8.38	8.49	435600
2000-01-24	8.46	8.51	8.07	8.07	221500
2000-01-25	8.09	8.17	8.07	8.09	305500
2000-01-26	8.09	8.15	8.04	8.12	166800
2000-01-27	8.09	8.30	8.09	8.15	103900
2000-01-28	8.17	8.33	7.83	7.83	138600
2000-01-31	8.02	8.30	8.02	8.23	172200
2000-02-01	8.20	8.49	8.09	8.38	340100
2000-02-02	8.38	8.57	8.23	8.41	114900
2000-02-03	8.51	8.54	8.33	8.36	202100
2000-02-04	8.33	8.59	8.33	8.49	177800
2000-02-07	8.44	8.44	8.36	8.38	139700
2000-02-08	8.38	8.67	8.38	8.51	78100
2000-02-09	8.46	8.46	8.28	8.30	251500
2000-02-10	8.38	8.38	8.25	8.30	221200
2000-02-11	8.25	8.33	8.15	8.23	346100
2000-02-14	8.20	8.36	8.15	8.33	63400
2000-02-15	8.28	8.65	8.28	8.62	169700
2000-02-16	8.51	8.70	8.49	8.54	90400
2000-02-17	8.57	8.62	8.33	8.41	109100
2000-02-18	8.36	8.46	8.15	8.30	177100
2000-02-22	8.25	8.46	8.07	8.20	237100
2000-02-23	8.17	8.41	8.15	8.33	166800
2000-02-24	8.23	8.28	7.86	8.04	253400
2000-02-25	7.86	8.04	7.86	8.04	112600
2000-02-28	7.99	8.30	7.94	8.20	192800
2000-02-29	8.12	8.36	8.12	8.36	169200
2000-03-01	8.36	8.36	7.96	8.12	300400
2000-03-02	8.23	8.30	8.20	8.25	149100
2000-03-03	8.23	8.51	8.23	8.46	174000
2000-03-06	8.46	8.46	8.25	8.30	169500
2000-03-07	8.36	8.46	8.09	8.17	108600
2000-03-08	8.09	8.59	8.09	8.51	147200
2000-03-09	8.54	8.57	8.36	8.41	252000
2000-03-10	8.41	8.41	8.30	8.33	167600
2000-03-13	8.38	8.38	8.12	8.17	247600
2000-03-14	8.15	8.38	8.09	8.30	277200
2000-03-15	8.25	8.57	8.23	8.51	243800
2000-03-16	8.72	9.67	8.72	9.57	340300
2000-03-17	9.04	9.67	9.04	9.59	265900
2000-03-20	9.62	9.88	9.57	9.59	119200
2000-03-21	9.36	9.67	9.36	9.51	253300
2000-03-22	9.62	9.93	9.62	9.85	221400
2000-03-23	9.85	9.88	9.62	9.88	207400
2000-03-24	9.88	9.96	9.78	9.88	125300
2000-03-27	9.83	9.88	9.57	9.78	121300
2000-03-28	9.72	9.91	9.72	9.72	97000
2000-03-29	9.72	9.78	9.67	9.75	83100
2000-03-30	9.78	9.88	9.38	9.78	188900
2000-03-31	9.78	10.09	9.64	9.91	376900
2000-04-03	9.93	9.93	9.67	9.88	156100
2000-04-04	9.88	10.20	9.88	10.14	228900
2000-04-05	10.04	10.28	10.04	10.20	168500
2000-04-06	10.09	10.38	10.09	10.35	118300
2000-04-07	10.35	10.35	10.17	10.22	244300
2000-04-10	10.12	10.17	10.01	10.09	160100
2000-04-11	9.99	10.20	9.93	10.17	168800
2000-04-12	10.17	10.83	10.17	10.59	271400
2000-04-13	10.51	10.77	10.30	10.75	97800
2000-04-14	10.64	10.64	10.25	10.28	193200
2000-04-17	10.38	10.80	10.38	10.75	290500
2000-04-18	10.72	11.33	10.43	11.06	331800
2000-04-19	11.09	11.30	10.85	11.25	342500
2000-04-20	11.22	11.33	10.91	11.09	170100
2000-04-24	11.06	11.19	11.04	11.14	238800
2000-04-25	11.56	11.64	11.06	11.54	301400
2000-04-26	11.43	11.64	11.06	11.12	129900
2000-04-27	11.12	11.41	11.09	11.35	77000
2000-04-28	11.25	11.43	11.25	11.30	85800
2000-05-01	11.25	11.67	11.25	11.56	81900
2000-05-02	11.59	11.59	11.19	11.27	97800
2000-05-03	11.38	11.46	10.98	10.98	184500
2000-05-04	10.77	11.35	10.77	11.09	280200
2000-05-05	11.09	11.35	11.09	11.22	202200
2000-05-08	11.19	11.51	11.17	11.27	317100
2000-05-09	11.17	11.22	11.04	11.19	123800
2000-05-10	11.19	11.41	11.14	11.35	331800
2000-05-11	11.35	11.93	11.35	11.85	299400
2000-05-12	11.85	12.40	11.80	12.22	257000
2000-05-15	12.14	12.27	12.11	12.22	233300
2000-05-16	12.19	12.22	11.93	11.98	236200
2000-05-17	12.04	12.04	11.62	11.83	96000
2000-05-18	11.72	11.77	11.62	11.75	131900
2000-05-19	11.64	11.77	11.30	11.41	241800
2000-05-22	11.56	11.56	11.22	11.33	202200
2000-05-23	11.30	11.67	11.30	11.46	149800
2000-05-24	11.77	11.77	11.48	11.51	141700
2000-05-25	11.41	11.56	11.30	11.35	122900
2000-05-26	11.41	11.41	10.93	10.98	95900
2000-05-30	11.25	11.35	11.22	11.30	149900
2000-05-31	11.25	11.41	11.09	11.09	53500
2000-06-01	10.98	11.67	10.98	11.62	175700
2000-06-02	11.56	11.98	11.56	11.80	158700
2000-06-05	11.77	11.90	11.56	11.75	78000
2000-06-06	11.83	11.96	11.67	11.90	127500
2000-06-07	11.88	11.90	11.62	11.67	159300
2000-06-08	11.72	11.72	11.35	11.51	195400
2000-06-09	11.62	11.62	11.35	11.41	84500
2000-06-12	11.41	11.51	11.25	11.33	83100
2000-06-13	11.35	11.35	10.98	11.04	208500
2000-06-14	11.04	11.35	10.96	11.25	293000
2000-06-15	11.14	11.25	11.04	11.04	247900
2000-06-16	10.35	10.98	10.35	10.88	447300
2000-06-19	10.83	10.85	10.41	10.49	213000
2000-06-20	10.49	10.54	10.06	10.09	301900
2000-06-21	10.14	10.46	10.12	10.28	125400
2000-06-22	10.17	10.25	10.04	10.06	65200
2000-06-23	10.14	10.22	9.93	10.06	187400
2000-06-26	10.06	10.14	9.70	9.88	149200
2000-06-27	9.88	10.20	9.72	9.99	190400
2000-06-28	10.01	10.20	9.72	9.78	252500
2000-06-29	9.88	10.35	9.80	10.35	358800
2000-06-30	10.33	10.62	10.17	10.23	328300
2000-07-03	10.14	10.54	10.12	10.51	79400
2000-07-05	10.41	10.56	10.30	10.35	127800
2000-07-06	10.46	10.51	10.25	10.25	115100
2000-07-07	10.25	10.30	10.09	10.09	228900
2000-07-10	10.20	10.41	10.13	10.33	92900
2000-07-11	10.33	10.43	10.20	10.30	64700
2000-07-12	10.46	10.59	10.12	10.14	73600
2000-07-13	10.17	10.43	10.12	10.25	70800
2000-07-14	10.25	10.30	10.17	10.28	43900
2000-07-17	10.22	10.38	10.06	10.09	152400
2000-07-18	10.09	10.09	9.78	9.88	140200
2000-07-19	9.93	10.09	9.93	9.99	100300
2000-07-20	9.88	10.20	9.80	9.80	196600
2000-07-21	9.80	9.80	9.46	9.46	166000
2000-07-24	9.51	9.51	9.04	9.09	260400
2000-07-25	9.15	9.51	9.15	9.43	186300
2000-07-26	9.46	9.46	9.30	9.30	235200
2000-07-27	9.20	9.30	8.88	8.88	118200
2000-07-28	8.99	9.09	8.91	8.99	267900
2000-07-31	9.09	9.36	9.01	9.25	175500
2000-08-01	9.25	9.51	9.17	9.46	187500
2000-08-02	9.49	9.59	9.30	9.57	231500
2000-08-03	9.51	9.78	9.43	9.70	187500
2000-08-04	9.72	10.01	9.70	9.99	322700
2000-08-07	10.09	10.20	9.96	10.09	212400
2000-08-08	10.09	10.41	10.06	10.38	192400
2000-08-09	10.35	10.51	10.22	10.22	138100
2000-08-10	10.25	10.25	10.04	10.06	81200
2000-08-11	10.06	10.30	10.04	10.17	119000
2000-08-14	10.17	10.17	9.88	10.14	195900
2000-08-15	10.20	10.41	10.12	10.14	177300
2000-08-16	10.14	10.30	10.14	10.20	81900
2000-08-17	9.99	10.12	9.93	10.01	174000
2000-08-18	9.93	10.30	9.93	10.20	95100
2000-08-21	10.25	10.49	10.25	10.38	138100
2000-08-22	10.38	10.41	10.22	10.25	100300
2000-08-23	10.30	10.33	10.01	10.06	115600
2000-08-24	10.04	10.09	9.99	10.06	66300
2000-08-25	9.96	10.17	9.96	10.04	297200
2000-08-28	10.06	10.70	10.04	10.59	164300
2000-08-29	10.51	10.59	10.46	10.56	197900
2000-08-30	10.30	10.41	10.20	10.38	210000
2000-08-31	10.46	10.62	10.41	10.57	129800
2000-09-01	10.59	10.80	10.54	10.64	159600
2000-09-05	10.54	10.64	10.46	10.64	213600
2000-09-06	10.72	10.83	10.64	10.83	129800
2000-09-07	10.72	10.93	10.72	10.91	177600
2000-09-08	10.93	10.93	10.83	10.93	167000
2000-09-11	10.96	11.09	10.85	10.85	125500
2000-09-12	9.88	10.04	9.25	9.41	1071200
2000-09-13	9.30	9.30	8.93	9.28	956800
2000-09-14	9.36	9.46	9.07	9.33	276100
2000-09-15	9.41	9.41	8.88	8.96	447000
2000-09-18	8.96	9.04	8.83	8.91	153900
2000-09-19	9.07	9.12	8.78	8.96	247700
2000-09-20	9.01	9.22	8.93	9.12	89100
2000-09-21	9.07	9.15	9.04	9.07	109000
2000-09-22	8.96	9.01	8.88	8.93	110700
2000-09-25	9.04	9.25	8.99	9.09	91400
2000-09-26	9.07	9.25	9.04	9.17	189900
2000-09-27	9.17	9.41	9.17	9.30	71200
2000-09-28	9.38	9.46	9.30	9.33	273300
2000-09-29	9.36	9.83	9.20	9.62	307900
2000-10-02	9.54	9.67	9.24	9.51	146400
2000-10-03	9.51	9.78	9.51	9.70	105400
2000-10-04	9.70	10.01	9.70	9.78	69000
2000-10-05	9.85	9.96	9.62	9.64	66500
2000-10-06	9.67	9.80	9.51	9.62	66900
2000-10-09	9.70	9.88	9.41	9.67	65100
2000-10-10	9.64	9.75	9.62	9.64	103300
2000-10-11	9.64	9.80	9.43	9.46	145000
2000-10-12	9.57	9.59	9.41	9.46	63300
2000-10-13	9.38	9.62	9.36	9.62	136400
2000-10-16	9.62	10.09	9.62	10.09	210200
2000-10-17	10.01	10.01	9.41	9.62	155600
2000-10-18	9.64	10.12	9.46	10.04	146700
2000-10-19	10.04	10.22	9.83	10.04	128600
2000-10-20	9.96	10.20	9.85	10.14	109200
2000-10-23	10.25	10.46	10.20	10.35	100400
2000-10-24	10.28	10.38	10.20	10.33	131900
2000-10-25	10.33	10.35	10.09	10.17	93300
2000-10-26	10.25	10.41	10.12	10.22	103300
2000-10-27	10.25	10.30	10.09	10.17	142800
2000-10-30	10.28	10.75	10.28	10.70	219700
2000-10-31	10.62	11.06	10.62	11.01	178400
2000-11-01	11.01	11.12	10.72	10.98	126300
2000-11-02	10.96	11.14	10.96	11.09	89900
2000-11-03	11.12	11.26	10.77	10.91	81500
2000-11-06	10.93	10.93	10.72	10.83	101300
2000-11-07	10.83	10.88	10.25	10.85	94000
2000-11-08	10.88	10.98	10.70	10.88	105500
2000-11-09	10.77	10.88	10.72	10.88	69000
2000-11-10	10.77	10.80	10.56	10.59	94000
2000-11-13	10.62	10.64	10.43	10.49	141100
2000-11-14	10.49	10.51	10.30	10.43	192300
2000-11-15	10.49	10.62	10.43	10.59	96000
2000-11-16	10.49	10.51	10.30	10.41	51000
2000-11-17	10.43	10.67	10.30	10.51	104200
2000-11-20	10.59	10.62	10.33	10.41	74700
2000-11-21	10.38	10.67	10.38	10.46	85500
2000-11-22	10.56	10.56	10.30	10.33	70500
2000-11-24	10.43	10.49	10.41	10.43	31800
2000-11-27	10.51	10.72	10.46	10.62	142000
2000-11-28	10.62	10.72	10.41	10.64	107800
2000-11-29	10.56	10.77	10.51	10.67	122700
2000-11-30	10.64	10.67	10.51	10.62	111200
2000-12-01	10.67	10.70	10.51	10.59	76000
2000-12-04	10.64	11.12	10.64	11.01	149300
2000-12-05	11.12	11.33	11.12	11.17	96400
2000-12-06	11.09	11.22	10.98	11.06	90600
2000-12-07	11.12	11.12	10.80	10.83	136000
2000-12-08	10.83	11.06	10.83	10.88	145200
2000-12-11	10.96	11.04	10.88	10.93	164300
2000-12-12	10.96	11.12	10.93	11.01	112400
2000-12-13	11.01	11.06	10.88	10.96	257100
2000-12-14	10.96	10.98	10.83	10.91	166500
2000-12-15	10.93	11.06	10.72	10.75	397000
2000-12-18	10.77	11.04	10.77	10.91	184800
2000-12-19	10.93	10.93	10.49	10.49	405700
2000-12-20	10.56	10.59	10.25	10.35	291400
2000-12-21	10.41	10.72	10.41	10.72	195800
2000-12-22	10.83	10.96	10.72	10.91	199400
2000-12-26	10.91	11.19	10.75	11.09	117700
2000-12-27	11.12	11.75	11.12	11.72	135400
2000-12-28	11.72	11.88	11.59	11.83	152400
2000-12-29	11.80	11.98	11.80	11.96	187900
2001-01-02	11.90	11.93	11.72	11.72	172300
2001-01-03	11.72	11.75	11.54	11.67	329800
2001-01-04	11.69	11.93	11.69	11.80	371800
2001-01-05	11.83	11.88	11.72	11.75	255200
2001-01-08	11.67	11.69	11.54	11.56	210700
2001-01-09	11.54	11.62	11.38	11.54	153300
2001-01-10	11.51	11.56	11.41	11.56	197100
2001-01-11	11.14	11.72	11.04	11.43	325900
2001-01-12	11.54	11.54	11.12	11.33	141300
2001-01-16	11.30	11.48	11.17	11.46	56100
2001-01-17	11.43	11.51	11.27	11.35	166800
2001-01-18	11.33	11.33	10.96	11.09	247200
2001-01-19	11.01	11.19	11.01	11.19	290600
2001-01-22	11.19	11.19	10.93	11.06	139500
2001-01-23	11.01	11.56	10.98	11.33	179500
2001-01-24	11.27	11.46	11.12	11.38	116100
2001-01-25	11.38	11.56	11.19	11.27	156300
2001-01-26	11.35	11.35	10.98	11.06	143300
2001-01-29	11.12	11.31	11.08	11.23	91400
2001-01-30	11.32	11.52	11.25	11.45	104100
2001-01-31	11.45	11.68	11.39	11.55	184100
2001-02-01	11.55	11.67	11.46	11.66	131500
2001-02-02	11.66	11.66	11.35	11.42	450600
2001-02-05	11.44	11.44	11.31	11.40	91900
2001-02-06	11.46	11.50	11.29	11.42	380200
2001-02-07	11.46	11.60	11.27	11.54	158100
2001-02-08	11.54	11.60	11.31	11.34	77500
2001-02-09	11.34	11.35	11.25	11.25	99200
2001-02-12	11.23	11.30	11.14	11.22	220000
2001-02-13	11.27	11.66	11.26	11.39	174000
2001-02-14	11.42	11.42	11.29	11.34	134000
2001-02-15	11.33	11.60	11.29	11.57	159700
2001-02-16	11.57	11.57	11.35	11.44	76600
2001-02-20	11.35	11.57	11.27	11.31	117100
2001-02-21	11.33	11.45	11.11	11.16	115400
2001-02-22	11.12	11.21	11.00	11.09	160800
2001-02-23	11.11	11.11	10.68	10.83	282400
2001-02-26	10.85	11.35	10.83	11.27	176300
2001-02-27	11.31	11.31	11.02	11.14	93200
2001-02-28	11.06	11.27	11.06	11.21	187900
2001-03-01	11.18	11.20	10.81	11.14	238300
2001-03-02	11.14	11.48	11.08	11.43	325900
2001-03-05	11.46	11.48	11.24	11.25	153400
2001-03-06	11.29	11.50	11.25	11.40	185500
2001-03-07	11.42	11.63	11.42	11.61	127500
2001-03-08	11.62	11.72	11.54	11.72	116100
2001-03-09	11.67	11.82	11.46	11.48	242200
2001-03-12	11.46	11.65	11.36	11.36	149500
2001-03-13	11.39	11.42	11.06	11.31	168700
2001-03-14	11.31	11.31	11.11	11.21	153200
2001-03-15	11.27	11.31	11.13	11.29	158100
2001-03-16	11.19	11.38	11.08	11.13	386900
2001-03-19	11.13	11.35	11.08	11.22	153000
2001-03-20	11.21	11.42	11.04	11.05	167100
2001-03-21	11.08	11.08	10.68	10.72	255000
2001-03-22	10.76	10.76	10.20	10.49	316600
2001-03-23	10.49	10.86	10.32	10.85	228300
2001-03-26	10.81	11.04	10.81	10.94	128900
2001-03-27	11.00	11.00	10.85	10.88	236700
2001-03-28	10.85	10.95	10.61	10.68	190000
2001-03-29	10.54	10.98	10.54	10.73	203100
2001-03-30	10.81	11.05	10.66	10.95	192000
2001-04-02	10.96	11.21	10.81	10.91	211300
2001-04-03	10.91	10.91	10.51	10.54	162200
2001-04-04	10.49	10.91	10.49	10.57	185400
2001-04-05	10.55	11.14	10.55	11.11	207200
2001-04-06	11.06	11.08	10.76	10.84	157400
2001-04-09	10.80	11.35	10.80	11.10	209300
2001-04-10	11.11	11.36	11.10	11.24	188000
2001-04-11	11.25	11.29	10.97	11.03	120700
2001-04-12	11.08	11.23	10.96	11.21	112500
2001-04-16	11.21	11.33	11.13	11.25	103700
2001-04-17	11.23	11.42	11.14	11.37	91500
2001-04-18	11.31	11.85	11.28	11.75	130100
2001-04-19	11.77	11.78	11.58	11.74	141800
2001-04-20	11.69	11.74	11.48	11.53	115800
2001-04-23	11.53	11.54	11.33	11.36	129800
2001-04-24	11.44	11.75	11.42	11.44	162300
2001-04-25	11.50	11.72	11.44	11.68	74300
2001-04-26	11.63	11.79	11.56	11.75	106800
2001-04-27	11.73	11.92	11.72	11.86	117900
2001-04-30	11.84	11.90	11.73	11.83	152400
2001-05-01	11.77	12.09	11.73	12.04	245900
2001-05-02	12.03	12.03	11.88	11.98	243500
2001-05-03	11.98	11.98	11.74	11.86	128900
2001-05-04	11.76	12.19	11.54	12.16	133400
2001-05-07	12.16	12.18	11.98	12.07	140900
2001-05-08	12.00	12.04	11.72	11.92	146800
2001-05-09	11.92	11.92	11.69	11.74	124000
2001-05-10	11.82	12.19	11.77	12.14	105800
2001-05-11	12.07	12.15	11.92	12.13	126600
2001-05-14	12.09	12.10	11.78	11.84	135300
2001-05-15	11.90	12.06	11.87	11.93	117400
2001-05-16	11.93	12.37	11.92	12.32	184400
2001-05-17	12.32	12.53	12.28	12.46	187700
2001-05-18	12.46	12.53	12.35	12.51	316500
2001-05-21	12.52	12.54	12.35	12.46	136700
2001-05-22	12.45	12.61	12.43	12.54	106000
2001-05-23	12.60	12.60	12.34	12.36	84900
2001-05-24	12.35	12.59	12.17	12.26	75400
2001-05-25	12.24	12.31	12.20	12.24	66200
2001-05-29	12.26	12.34	12.11	12.13	138500
2001-05-30	12.15	12.27	12.00	12.06	142500
2001-05-31	12.05	12.30	12.05	12.20	75700
2001-06-01	12.17	12.33	12.13	12.29	166600
2001-06-04	12.26	12.70	12.25	12.66	242400
2001-06-05	12.70	12.88	12.67	12.87	259600
2001-06-06	12.89	12.90	12.79	12.88	275600
2001-06-07	12.88	12.98	12.82	12.94	190600
2001-06-08	12.97	13.10	12.97	13.08	227100
2001-06-11	13.09	13.19	12.76	13.00	210800
2001-06-12	12.97	13.23	12.74	13.03	341800
2001-06-13	13.03	13.27	12.96	13.06	185300
2001-06-14	13.06	13.10	12.72	12.73	98100
2001-06-15	12.53	12.87	12.53	12.73	175100
2001-06-18	12.73	12.97	12.64	12.85	96300
2001-06-19	12.79	12.92	12.67	12.77	88100
2001-06-20	12.80	13.01	12.79	12.95	124600
2001-06-21	12.95	13.01	12.56	12.69	215400
2001-06-22	12.69	12.84	12.57	12.69	146300
2001-06-25	12.61	12.85	12.53	12.58	151200
2001-06-26	12.58	12.60	12.40	12.55	175600
2001-06-27	12.60	12.60	12.24	12.32	261900
2001-06-28	12.41	12.61	12.41	12.52	171300
2001-06-29	12.53	13.03	12.47	13.03	499300
2001-07-02	12.91	12.91	12.66	12.68	247300
2001-07-03	12.68	12.87	12.59	12.82	145800
2001-07-05	12.72	12.87	12.69	12.85	216000
2001-07-06	12.76	12.93	12.61	12.86	387100
2001-07-09	12.86	13.16	12.86	13.07	487100
2001-07-10	13.04	13.07	12.87	13.06	293700
2001-07-11	13.03	13.03	12.77	12.89	155200
2001-07-12	12.89	13.27	12.85	13.27	166500
2001-07-13	13.20	13.35	13.01	13.23	313800
2001-07-16	13.20	13.42	13.20	13.37	197700
2001-07-17	13.33	13.35	13.10	13.30	208300
2001-07-18	13.22	13.41	13.21	13.37	126300
2001-07-19	13.33	13.56	13.27	13.37	155300
2001-07-20	13.36	13.39	13.20	13.34	109900
2001-07-23	13.32	13.32	12.90	12.93	310600
2001-07-24	12.85	12.90	12.60	12.64	241700
2001-07-25	12.62	12.93	12.55	12.93	169200
2001-07-26	12.85	12.91	12.63	12.91	234800
2001-07-27	12.85	12.91	12.68	12.83	187400
2001-07-30	12.81	12.87	12.75	12.78	131900
2001-07-31	12.82	12.94	12.82	12.85	179800
2001-08-01	12.82	12.95	12.81	12.91	166100
2001-08-02	12.93	12.96	12.87	12.91	84900
2001-08-03	12.85	12.96	12.77	12.93	125400
2001-08-06	12.93	12.93	12.74	12.78	89400
2001-08-07	12.85	12.85	12.71	12.85	56600
2001-08-08	12.87	12.95	12.66	12.71	143700
2001-08-09	12.68	12.74	12.40	12.44	199900
2001-08-10	12.49	12.68	12.40	12.66	134200
2001-08-13	12.66	12.66	12.37	12.61	150400
2001-08-14	12.61	12.61	12.52	12.57	70900
2001-08-15	12.53	12.58	12.47	12.48	109100
2001-08-16	12.42	12.64	12.42	12.63	199000
2001-08-17	12.59	12.61	12.40	12.48	111800
2001-08-20	12.47	12.60	12.45	12.56	247700
2001-08-21	12.57	12.75	12.44	12.47	94200
2001-08-22	12.49	12.57	12.46	12.52	108600
2001-08-23	12.51	12.63	12.48	12.48	47800
2001-08-24	12.48	12.80	12.46	12.74	81100
2001-08-27	12.74	12.74	12.59	12.59	70300
2001-08-28	12.53	12.53	12.27	12.27	245500
2001-08-29	12.24	12.29	12.03	12.05	160800
2001-08-30	12.05	12.05	11.80	11.87	156800
2001-08-31	11.87	11.91	11.69	11.81	176900
2001-09-04	11.82	11.93	11.79	11.85	171000
2001-09-05	11.79	11.87	11.67	11.76	110200
2001-09-06	11.76	11.76	11.43	11.50	154100
2001-09-07	11.40	11.40	11.10	11.21	136900
2001-09-10	11.12	11.35	11.12	11.35	163100
2001-09-17	10.30	10.36	9.83	9.83	208100
2001-09-18	9.88	10.16	9.86	10.11	312600
2001-09-19	10.09	10.10	9.50	9.65	207700
2001-09-20	9.59	9.59	9.14	9.22	209700
2001-09-21	8.81	8.81	8.51	8.62	324200
2001-09-24	8.85	9.25	8.75	9.17	327800
2001-09-25	9.25	9.38	9.16	9.29	264600
2001-09-26	9.24	9.24	8.77	8.80	173300
2001-09-27	8.85	8.85	8.39	8.69	254200
2001-09-28	8.75	9.33	8.73	9.22	342600
2001-10-01	9.12	9.12	8.78	8.88	160300
2001-10-02	8.83	8.90	8.80	8.89	296400
2001-10-03	8.91	9.21	8.83	9.09	314200
2001-10-04	9.15	9.17	9.07	9.09	156500
2001-10-05	9.00	9.01	8.78	8.89	219900
2001-10-08	8.89	9.04	8.85	8.93	186400
2001-10-09	8.96	8.99	8.70	8.73	258300
2001-10-10	8.70	9.03	8.66	8.96	280000
2001-10-11	9.04	9.80	9.04	9.78	340900
2001-10-12	9.69	9.79	9.42	9.70	270600
2001-10-15	9.65	9.70	9.48	9.61	83500
2001-10-16	9.61	9.76	9.50	9.65	124300
2001-10-17	9.69	9.69	9.17	9.21	137600
2001-10-18	9.32	9.61	9.21	9.29	284800
2001-10-19	9.33	9.38	9.04	9.27	114100
2001-10-22	9.26	9.62	9.26	9.57	138300
2001-10-23	9.57	9.67	9.46	9.49	81500
2001-10-24	9.54	9.60	9.46	9.51	81000
2001-10-25	9.57	9.61	9.32	9.59	81200
2001-10-26	9.61	9.62	9.36	9.45	181800
2001-10-29	9.42	9.50	9.17	9.22	93000
2001-10-30	9.10	9.17	8.70	8.71	237600
2001-10-31	8.73	8.79	8.58	8.61	291700
2001-11-01	8.51	8.70	8.45	8.62	271200
2001-11-02	8.62	8.70	8.54	8.64	222900
2001-11-05	8.66	8.76	8.54	8.65	263700
2001-11-06	8.70	8.96	8.70	8.89	233400
2001-11-07	8.91	8.98	8.75	8.87	193900
2001-11-08	8.89	9.10	8.85	9.04	422600
2001-11-09	9.00	9.09	8.87	9.03	226200
2001-11-12	9.07	9.07	8.75	8.98	195000
2001-11-13	9.00	9.33	9.00	9.29	296300
2001-11-14	9.34	9.44	9.29	9.31	109800
2001-11-15	9.38	9.52	9.28	9.47	124100
2001-11-16	9.46	9.54	9.36	9.46	124300
2001-11-19	9.57	9.65	9.44	9.61	145300
2001-11-20	9.54	9.69	9.42	9.59	160000
2001-11-21	9.60	9.70	9.53	9.68	189900
2001-11-23	9.67	9.85	9.65	9.77	82600
2001-11-26	9.77	9.83	9.67	9.78	157300
2001-11-27	9.78	10.03	9.75	9.97	285400
2001-11-28	9.97	10.26	9.85	10.02	421800
2001-11-29	9.94	10.13	9.93	10.04	203000
2001-11-30	10.03	10.03	9.90	9.97	428600
2001-12-03	9.92	9.94	9.78	9.91	191200
2001-12-04	9.90	10.00	9.86	9.96	133200
2001-12-05	9.91	10.37	9.90	10.32	128100
2001-12-06	10.32	10.40	10.17	10.21	170400
2001-12-07	10.18	10.26	10.11	10.19	87000
2001-12-10	10.13	10.22	10.01	10.06	103900
2001-12-11	10.05	10.28	10.02	10.18	134600
2001-12-12	10.14	10.16	10.00	10.13	123600
2001-12-13	10.09	10.23	9.97	10.01	195900
2001-12-14	9.97	10.16	9.93	10.10	228800
2001-12-17	10.08	10.23	10.08	10.16	219900
2001-12-18	10.15	10.58	10.15	10.57	348300
2001-12-19	10.47	10.51	10.31	10.51	176400
2001-12-20	10.50	10.54	10.33	10.43	485200
2001-12-21	10.62	10.66	10.54	10.54	320200
2001-12-24	10.53	10.74	10.51	10.65	174700
2001-12-26	10.65	10.81	10.59	10.70	191100
2001-12-27	10.69	11.07	10.69	11.04	389300
2001-12-28	11.04	11.04	10.90	11.00	192300
2001-12-31	11.00	11.02	10.78	10.78	170700
2002-01-02	10.72	10.85	10.57	10.78	185100
2002-01-03	10.73	10.99	10.68	10.95	177000
2002-01-04	10.95	11.04	10.88	10.97	481800
2002-01-07	10.93	11.15	10.70	10.89	377700
2002-01-08	10.87	10.92	10.73	10.87	213300
2002-01-09	10.81	11.02	10.81	10.88	214100
2002-01-10	10.85	10.86	10.43	10.49	436300
2002-01-11	10.50	10.51	10.20	10.24	451100
2002-01-14	10.13	10.13	9.89	9.89	356200
2002-01-15	9.89	9.89	9.61	9.69	400900
2002-01-16	9.69	9.69	9.31	9.41	376700
2002-01-17	9.44	9.61	9.44	9.61	166500
2002-01-18	9.54	9.77	9.53	9.71	157700
2002-01-22	9.67	9.77	9.44	9.52	144700
2002-01-23	9.46	9.99	9.38	9.81	237300
2002-01-24	9.75	9.97	9.75	9.93	162500
2002-01-25	9.94	10.12	9.89	10.03	115300
2002-01-28	10.05	10.14	10.03	10.07	134200
2002-01-29	10.07	10.09	9.76	9.82	161700
2002-01-30	9.72	9.91	9.67	9.89	202300
2002-01-31	9.93	10.03	9.80	9.93	234400
2002-02-01	9.87	10.08	9.87	10.00	233500
2002-02-04	9.92	9.99	9.67	9.70	220700
2002-02-05	9.63	9.76	9.46	9.57	250700
2002-02-06	9.59	9.63	9.45	9.54	180300
2002-02-07	9.57	9.57	9.38	9.45	268000
2002-02-08	9.38	9.53	9.33	9.42	231500
2002-02-11	9.52	9.67	9.47	9.67	291900
2002-02-12	9.66	9.78	9.59	9.72	179700
2002-02-13	9.76	9.88	9.68	9.85	104900
2002-02-14	9.85	9.86	9.70	9.75	250500
2002-02-15	9.75	9.85	9.69	9.75	141700
2002-02-19	9.71	9.79	9.65	9.65	116800
2002-02-20	9.65	9.65	9.46	9.63	219800
2002-02-21	9.69	9.91	9.65	9.73	331200
2002-02-22	9.67	10.01	9.64	9.97	211400
2002-02-25	10.05	10.28	10.01	10.26	372900
2002-02-26	10.18	10.41	10.17	10.28	181800
2002-02-27	10.28	10.49	10.22	10.25	243200
2002-02-28	10.30	10.34	10.21	10.27	111000
2002-03-01	10.27	10.32	10.17	10.26	227800
2002-03-04	10.36	10.77	10.32	10.76	134400
2002-03-05	10.74	10.76	10.60	10.63	206600
2002-03-06	10.62	10.95	10.60	10.86	234800
2002-03-07	10.91	11.14	10.85	11.10	336500
2002-03-08	11.20	11.37	11.15	11.18	406000
2002-03-11	11.18	11.19	11.10	11.10	205600
2002-03-12	11.00	11.04	10.89	11.00	166900
2002-03-13	10.98	11.08	10.92	10.96	229900
2002-03-14	10.90	11.01	10.85	11.01	132200
2002-03-15	11.11	11.13	10.93	11.10	213800
2002-03-18	11.06	11.21	11.06	11.21	138400
2002-03-19	11.18	11.52	11.15	11.42	214700
2002-03-20	11.31	11.36	11.23	11.36	134300
2002-03-21	11.33	11.33	11.11	11.17	156700
2002-03-22	11.17	11.17	10.97	11.11	106400
2002-03-25	11.12	11.16	10.96	11.09	188800
2002-03-26	11.10	11.45	11.09	11.36	254600
2002-03-27	11.42	11.53	11.31	11.37	117300
2002-03-28	11.39	11.50	11.35	11.50	76500
2002-04-01	11.41	11.46	11.25	11.38	167300
2002-04-02	11.35	11.41	11.27	11.38	155400
2002-04-03	11.29	11.37	11.24	11.29	158600
2002-04-04	11.29	11.40	11.15	11.40	191900
2002-04-05	11.43	11.66	11.43	11.56	155400
2002-04-08	11.55	11.71	11.41	11.68	83700
2002-04-09	11.73	11.79	11.60	11.68	159000
2002-04-10	11.72	12.03	11.72	12.03	129600
2002-04-11	12.03	12.07	11.87	11.92	153200
2002-04-12	11.96	11.99	11.84	11.95	117400
2002-04-15	11.95	12.03	11.87	11.98	113400
2002-04-16	12.03	12.19	12.01	12.17	71400
2002-04-17	12.11	12.15	11.93	11.97	248600
2002-04-18	11.98	12.00	11.79	11.99	199000
2002-04-19	12.03	12.06	11.96	12.00	107100
2002-04-22	11.95	12.03	11.67	11.69	180300
2002-04-23	11.73	11.76	11.48	11.56	191000
2002-04-24	11.58	11.61	11.49	11.54	166300
2002-04-25	11.54	11.55	11.29	11.39	352600
2002-04-26	11.48	11.55	11.39	11.45	118800
2002-04-29	11.42	11.42	11.29	11.31	176000
2002-04-30	11.29	11.78	11.27	11.60	155900
2002-05-01	11.60	11.73	11.35	11.69	136500
2002-05-02	11.75	11.92	11.67	11.87	125000
2002-05-03	11.91	11.91	11.61	11.72	199100
2002-05-06	11.72	11.73	11.21	11.26	375900
2002-05-07	11.22	11.32	11.14	11.29	290100
2002-05-08	11.27	11.55	11.27	11.55	181300
2002-05-09	11.52	11.63	11.44	11.56	134600
2002-05-10	11.52	11.56	11.33	11.39	109000
2002-05-13	11.39	11.48	11.33	11.45	131000
2002-05-14	11.50	11.73	11.49	11.66	122800
2002-05-15	11.71	11.78	11.58	11.65	119900
2002-05-16	11.69	11.77	11.61	11.71	183000
2002-05-17	11.67	11.87	11.67	11.87	104500
2002-05-20	11.84	11.87	11.78	11.84	122000
2002-05-21	11.75	11.88	11.75	11.80	153100
2002-05-22	11.76	11.88	11.75	11.86	111900
2002-05-23	11.90	12.01	11.76	12.00	156200
2002-05-24	12.00	12.09	11.94	11.94	118800
2002-05-28	11.92	11.92	11.63	11.74	146000
2002-05-29	11.73	11.81	11.60	11.63	78500
2002-05-30	11.54	11.68	11.49	11.58	99200
2002-05-31	11.56	11.79	11.52	11.66	103600
2002-06-03	11.65	11.71	11.37	11.37	126300
2002-06-04	11.33	11.44	11.23	11.38	215500
2002-06-05	11.36	11.63	11.33	11.55	80500
2002-06-06	11.54	11.56	11.19	11.23	160300
2002-06-07	11.18	11.26	11.11	11.22	156900
2002-06-10	11.14	11.33	11.10	11.26	124000
2002-06-11	11.25	11.41	11.08	11.09	134000
2002-06-12	11.06	11.25	10.97	11.06	165700
2002-06-13	11.06	11.08	10.85	10.85	169400
2002-06-14	10.76	10.84	10.49	10.76	143900
2002-06-17	10.76	11.00	10.75	11.00	127100
2002-06-18	11.00	11.08	10.96	11.00	92400
2002-06-19	10.95	11.14	10.82	10.89	93500
2002-06-20	10.88	10.93	10.78	10.83	155900
2002-06-21	10.71	10.85	10.54	10.60	390600
2002-06-24	10.60	10.65	10.36	10.55	177900
2002-06-25	10.51	10.67	10.41	10.41	122700
2002-06-26	10.31	10.41	10.17	10.38	167600
2002-06-27	10.40	10.55	10.30	10.55	236100
2002-06-28	10.52	10.68	10.50	10.67	200200
2002-07-01	10.67	10.73	10.42	10.47	197800
2002-07-02	10.47	10.51	10.20	10.27	144600
2002-07-03	10.27	10.33	9.80	10.07	179100
2002-07-05	10.05	10.47	10.05	10.46	98200
2002-07-08	10.45	10.51	10.27	10.31	116600
2002-07-09	10.31	10.45	10.14	10.15	176100
2002-07-10	10.09	10.15	9.80	9.83	178600
2002-07-11	9.78	9.85	9.52	9.74	140000
2002-07-12	9.73	9.87	9.58	9.67	100300
2002-07-15	9.63	9.63	9.07	9.54	170600
2002-07-16	9.54	9.58	9.17	9.24	227100
2002-07-17	9.31	9.57	9.19	9.26	176800
2002-07-18	9.30	9.39	9.09	9.14	129300
2002-07-19	9.08	9.08	8.69	8.77	277700
2002-07-22	8.76	8.96	8.54	8.68	400300
2002-07-23	8.78	8.98	8.78	8.81	355000
2002-07-24	8.77	9.39	8.54	9.39	265400
2002-07-25	9.39	9.64	9.20	9.52	321700
2002-07-26	9.59	9.59	9.27	9.44	230500
2002-07-29	9.57	10.05	9.48	10.02	187200
2002-07-30	9.99	10.02	9.50	9.83	189800
2002-07-31	9.89	9.89	9.54	9.66	177700
2002-08-01	9.64	9.82	9.48	9.63	149100
2002-08-02	9.63	9.63	9.15	9.25	126000
2002-08-05	9.25	9.27	8.91	8.93	134000
2002-08-06	9.00	9.47	9.00	9.36	173900
2002-08-07	9.48	9.52	9.15	9.46	170100
2002-08-08	9.42	9.67	9.29	9.62	161500
2002-08-09	9.62	9.84	9.47	9.75	133300
2002-08-12	9.67	9.75	9.47	9.73	170200
2002-08-13	9.69	9.71	9.46	9.46	136800
2002-08-14	9.42	9.61	9.08	9.61	178300
2002-08-15	9.52	9.72	9.40	9.61	196900
2002-08-16	9.61	9.61	9.37	9.54	253600
2002-08-19	9.54	9.86	9.49	9.84	229000
2002-08-20	9.78	9.78	9.62	9.66	95000
2002-08-21	9.69	9.78	9.54	9.77	127300
2002-08-22	9.73	9.92	9.73	9.90	169100
2002-08-23	9.90	9.92	9.67	9.67	129600
2002-08-26	9.73	9.78	9.53	9.66	180500
2002-08-27	9.73	9.92	9.73	9.77	98000
2002-08-28	9.76	9.76	9.51	9.59	84300
2002-08-29	9.48	9.63	9.40	9.48	99500
2002-08-30	9.54	9.81	9.51	9.61	125600
2002-09-03	9.29	9.41	9.14	9.25	262900
2002-09-04	9.33	9.54	9.23	9.54	255200
2002-09-05	9.47	9.48	9.29	9.36	177100
2002-09-06	9.42	9.46	9.32	9.39	115800
2002-09-09	9.38	9.52	9.20	9.46	166000
2002-09-10	9.50	9.52	9.37	9.46	70700
2002-09-11	9.52	9.57	9.42	9.49	68300
2002-09-12	9.46	9.46	9.16	9.19	90300
2002-09-13	9.17	9.17	8.83	8.96	248600
2002-09-16	8.96	9.06	8.86	9.02	188100
2002-09-17	9.12	9.18	8.76	8.77	161100
2002-09-18	8.73	8.75	8.41	8.65	201800
2002-09-19	8.55	8.59	8.36	8.36	135200
2002-09-20	8.38	8.50	8.33	8.45	263400
2002-09-23	8.41	8.47	8.32	8.37	213100
2002-09-24	8.29	8.29	7.89	7.93	383000
2002-09-25	7.99	8.26	7.82	8.22	394100
2002-09-26	8.28	8.53	8.28	8.50	155800
2002-09-27	8.43	8.49	8.27	8.32	280900
2002-09-30	8.22	8.38	8.07	8.31	374400
2002-10-01	8.31	8.66	8.27	8.62	254400
2002-10-02	8.62	8.67	8.38	8.41	231700
2002-10-03	8.49	8.58	8.36	8.37	234400
2002-10-04	8.45	8.49	8.19	8.31	463500
2002-10-07	8.31	8.37	8.19	8.29	316500
2002-10-08	8.24	8.55	8.16	8.54	518500
2002-10-09	8.51	8.52	8.09	8.09	309400
2002-10-10	8.09	8.47	8.00	8.44	185200
2002-10-11	8.51	8.79	8.32	8.38	371200
2002-10-14	8.40	8.40	8.24	8.27	371300
2002-10-15	8.33	8.66	8.24	8.64	687100
2002-10-16	8.70	8.75	8.38	8.51	363000
2002-10-17	9.17	9.17	8.71	8.91	385600
2002-10-18	8.30	8.31	7.69	7.69	1636500
2002-10-21	7.61	7.73	7.45	7.68	1224600
2002-10-22	7.68	7.74	7.53	7.60	830700
2002-10-23	7.61	7.84	7.59	7.84	457700
2002-10-24	7.94	7.97	7.68	7.73	290100
2002-10-25	7.70	7.84	7.64	7.79	199400
2002-10-28	7.87	7.88	7.61	7.63	170700
2002-10-29	7.61	7.73	7.51	7.68	165900
2002-10-30	7.74	7.78	7.60	7.72	133200
2002-10-31	7.72	7.88	7.72	7.72	229000
2002-11-01	7.77	7.93	7.63	7.92	139700
2002-11-04	8.09	8.29	8.06	8.08	305400
2002-11-05	8.19	8.28	8.09	8.16	255600
2002-11-06	8.23	8.39	8.17	8.33	269300
2002-11-07	8.39	8.39	8.16	8.32	341000
2002-11-08	8.29	8.50	8.22	8.25	121500
2002-11-11	8.34	8.34	8.10	8.12	163800
2002-11-12	8.16	8.35	8.05	8.26	276400
2002-11-13	8.25	8.43	8.12	8.27	148200
2002-11-14	8.37	8.41	8.16	8.25	254600
2002-11-15	8.16	8.30	8.14	8.16	666300
2002-11-18	8.30	8.30	8.07	8.09	408800
2002-11-19	8.11	8.11	8.00	8.06	223700
2002-11-20	7.99	8.13	7.93	8.13	289000
2002-11-21	8.19	8.26	8.14	8.16	381400
2002-11-22	8.16	8.45	8.14	8.41	338000
2002-11-25	8.51	8.60	8.41	8.53	243200
2002-11-26	8.51	8.56	8.37	8.39	156900
2002-11-27	8.35	8.75	8.35	8.68	167300
2002-11-29	8.69	8.71	8.63	8.65	60400
2002-12-02	8.81	9.00	8.67	8.80	277500
2002-12-03	8.84	8.84	8.65	8.78	280600
2002-12-04	8.78	8.80	8.67	8.73	217600
2002-12-05	8.69	8.71	8.43	8.46	204300
2002-12-06	8.40	8.55	8.33	8.47	263300
2002-12-09	8.47	8.47	8.32	8.39	185300
2002-12-10	8.35	8.43	8.29	8.42	162800
2002-12-11	8.33	8.39	8.26	8.34	151100
2002-12-12	8.42	8.43	8.25	8.38	175000
2002-12-13	8.32	8.44	8.20	8.24	161400
2002-12-16	8.33	8.59	8.29	8.59	234500
2002-12-17	8.63	8.67	8.51	8.54	113600
2002-12-18	8.51	8.52	8.36	8.42	169800
2002-12-19	8.42	8.50	8.30	8.33	134600
2002-12-20	8.38	8.42	8.33	8.36	390200
2002-12-23	8.33	8.41	8.29	8.40	171100
2002-12-24	8.39	8.46	8.35	8.38	54900
2002-12-26	8.37	8.54	8.37	8.42	100300
2002-12-27	8.37	8.43	8.26	8.30	155000
2002-12-30	8.24	8.41	8.24	8.41	142800
2002-12-31	8.37	8.50	8.25	8.38	252200
2003-01-02	8.39	8.68	8.39	8.64	214300
2003-01-03	8.64	8.66	8.49	8.54	137700
2003-01-06	8.49	8.66	8.49	8.61	367400
2003-01-07	8.62	8.64	8.47	8.56	209700
2003-01-08	8.56	8.56	8.33	8.41	190700
2003-01-09	8.41	8.52	8.41	8.49	161800
2003-01-10	8.49	8.55	8.37	8.48	189900
2003-01-13	8.48	8.56	8.41	8.45	159200
2003-01-14	8.36	8.55	8.34	8.54	234800
2003-01-15	8.54	8.55	8.28	8.30	270700
2003-01-16	8.35	8.49	8.35	8.46	211500
2003-01-17	8.45	8.45	8.33	8.39	181800
2003-01-21	8.39	8.43	8.20	8.25	256500
2003-01-22	8.16	8.16	7.96	7.96	149100
2003-01-23	7.96	8.19	7.96	8.16	209400
2003-01-24	7.46	7.66	6.73	6.83	1562300
2003-01-27	6.62	6.75	6.39	6.40	1381800
2003-01-28	6.56	6.80	6.50	6.79	867300
2003-01-29	6.76	6.77	6.58	6.69	531800
2003-01-30	6.69	6.70	6.58	6.64	551500
2003-01-31	6.62	6.78	6.62	6.78	281800
2003-02-03	6.75	6.89	6.72	6.81	511900
2003-02-04	6.81	6.95	6.77	6.90	495400
2003-02-05	6.84	7.03	6.84	6.90	297000
2003-02-06	6.90	6.97	6.83	6.86	390200
2003-02-07	6.96	7.04	6.85	6.86	346300
2003-02-10	6.92	7.01	6.87	6.87	389600
2003-02-11	6.92	7.01	6.90	6.93	389600
2003-02-12	6.87	6.96	6.86	6.86	304500
2003-02-13	6.92	6.92	6.83	6.89	331400
2003-02-14	6.96	7.17	6.94	7.03	258900
2003-02-18	7.13	7.27	7.13	7.22	287800
2003-02-19	7.25	7.25	7.12	7.17	341800
2003-02-20	7.17	7.22	7.12	7.12	210100
2003-02-21	7.15	7.25	7.11	7.19	259300
2003-02-24	7.21	7.21	7.13	7.19	205200
2003-02-25	7.16	7.27	7.13	7.24	266300
2003-02-26	7.28	7.30	7.19	7.19	188200
2003-02-27	7.15	7.29	7.15	7.28	190300
2003-02-28	7.36	7.42	7.25	7.27	270200
2003-03-03	7.27	7.38	7.23	7.23	216200
2003-03-04	7.25	7.25	7.00	7.03	437100
2003-03-05	7.03	7.09	6.94	7.09	248800
2003-03-06	7.06	7.08	6.94	6.99	157300
2003-03-07	6.95	7.12	6.87	7.06	254300
2003-03-10	7.06	7.06	6.90	6.90	163200
2003-03-11	6.95	6.99	6.75	6.76	297400
2003-03-12	6.80	6.80	6.67	6.77	234300
2003-03-13	6.81	7.04	6.80	7.04	162200
2003-03-14	7.12	7.13	6.98	7.05	197100
2003-03-17	7.04	7.42	6.94	7.41	242300
2003-03-18	7.52	7.54	7.33	7.36	259800
2003-03-19	7.36	7.37	7.22	7.28	287300
2003-03-20	7.28	7.32	7.11	7.27	267600
2003-03-21	7.38	7.63	7.32	7.63	189700
2003-03-24	7.63	7.63	7.26	7.30	213800
2003-03-25	7.32	7.45	7.25	7.40	107800
2003-03-26	7.35	7.41	7.23	7.32	174900
2003-03-27	7.30	7.40	7.16	7.37	168800
2003-03-28	7.21	7.30	7.20	7.29	189400
2003-03-31	7.23	7.38	7.16	7.32	253800
2003-04-01	7.32	7.45	7.25	7.43	183000
2003-04-02	7.45	7.59	7.43	7.54	248000
2003-04-03	7.56	7.59	7.46	7.53	257800
2003-04-04	7.55	7.61	7.45	7.52	215700
2003-04-07	7.61	7.75	7.53	7.58	163300
2003-04-08	7.58	7.58	7.31	7.34	270300
2003-04-09	7.32	7.51	7.22	7.23	253000
2003-04-10	7.32	7.33	7.14	7.26	231400
2003-04-11	7.34	7.41	7.14	7.18	174600
2003-04-14	7.19	7.40	7.17	7.40	221000
2003-04-15	7.38	7.41	7.21	7.40	243000
2003-04-16	7.44	7.47	7.22	7.24	159600
2003-04-17	7.38	7.76	7.38	7.67	514900
2003-04-21	7.70	7.71	7.60	7.65	383600
2003-04-22	7.67	7.90	7.62	7.90	223600
2003-04-23	7.90	7.94	7.82	7.89	232200
2003-04-24	7.97	8.03	7.93	7.96	326300
2003-04-25	7.93	7.96	7.84	7.85	255200
2003-04-28	7.86	8.17	7.84	8.16	246000
2003-04-29	8.16	8.17	7.97	8.06	264800
2003-04-30	8.01	8.27	7.89	8.21	248600
2003-05-01	8.18	8.18	7.86	8.07	144800
2003-05-02	8.03	8.27	8.03	8.25	141400
2003-05-05	8.25	8.27	8.06	8.14	216900
2003-05-06	8.12	8.45	8.10	8.33	320700
2003-05-07	8.34	8.44	8.27	8.35	191900
2003-05-08	8.28	8.35	8.15	8.24	190600
2003-05-09	8.26	8.47	8.19	8.46	189400
2003-05-12	8.39	8.64	8.31	8.57	229800
2003-05-13	8.56	8.56	8.44	8.51	101600
2003-05-14	8.54	8.54	8.33	8.41	126200
2003-05-15	8.47	8.51	8.38	8.47	122300
2003-05-16	8.35	8.41	8.24	8.40	353700
2003-05-19	8.39	8.39	8.17	8.18	205800
2003-05-20	8.19	8.25	8.05	8.19	171500
2003-05-21	8.16	8.32	8.10	8.24	186600
2003-05-22	8.20	8.39	8.18	8.34	161400
2003-05-23	8.39	8.41	8.19	8.39	160600
2003-05-27	8.40	8.54	8.31	8.52	108900
2003-05-28	8.60	8.60	8.41	8.47	148600
2003-05-29	8.47	8.57	8.39	8.43	149900
2003-05-30	8.45	8.86	8.44	8.78	246900
2003-06-02	8.88	9.01	8.84	8.96	181700
2003-06-03	8.98	9.04	8.79	8.88	144000
2003-06-04	8.88	9.08	8.88	9.04	171000
2003-06-05	9.04	9.17	9.00	9.14	98700
2003-06-06	9.14	9.39	9.14	9.31	225600
2003-06-09	9.31	9.31	9.04	9.05	153100
2003-06-10	9.04	9.19	9.04	9.15	142800
2003-06-11	9.21	9.33	9.12	9.33	140400
2003-06-12	9.31	9.44	9.27	9.43	158800
2003-06-13	9.46	9.46	9.07	9.13	111600
2003-06-16	9.23	9.49	9.19	9.49	182600
2003-06-17	9.49	9.50	9.30	9.38	151300
2003-06-18	9.38	9.45	9.30	9.38	106500
2003-06-19	9.38	9.42	9.15	9.24	161300
2003-06-20	9.36	9.39	9.23	9.30	169800
2003-06-23	9.25	9.27	9.06	9.15	125100
2003-06-24	9.15	9.40	9.14	9.40	286000
2003-06-25	9.36	9.39	9.20	9.20	108200
2003-06-26	9.10	9.46	9.10	9.46	293800
2003-06-27	9.42	9.57	9.36	9.50	185500
2003-06-30	9.50	9.62	9.44	9.52	231700
2003-07-01	9.42	9.62	9.38	9.62	297100
2003-07-02	9.62	9.73	9.54	9.66	109800
2003-07-03	9.64	9.65	9.48	9.57	110000
2003-07-07	9.62	9.82	9.62	9.76	124100
2003-07-08	9.73	9.97	9.69	9.96	146600
2003-07-09	9.96	10.05	9.85	9.97	124700
2003-07-10	9.92	9.94	9.82	9.89	191400
2003-07-11	9.88	10.05	9.85	10.04	178600
2003-07-14	10.06	10.13	10.01	10.10	210800
2003-07-15	10.21	10.21	9.92	9.98	203000
2003-07-16	9.94	9.99	9.84	9.92	219000
2003-07-17	9.94	9.99	9.78	9.85	220600
2003-07-18	9.91	10.08	9.85	10.04	147300
2003-07-21	10.04	10.05	9.89	9.93	147500
2003-07-22	9.88	10.09	9.85	10.08	191700
2003-07-23	10.06	10.13	9.89	10.13	180000
2003-07-24	10.16	10.20	9.91	9.94	192100
2003-07-25	9.94	10.36	9.84	10.36	296300
2003-07-28	10.32	10.32	10.17	10.26	202100
2003-07-29	10.26	10.26	10.07	10.24	257900
2003-07-30	10.34	10.49	10.27	10.36	301300
2003-07-31	10.43	10.57	10.36	10.43	280500
2003-08-01	10.46	10.62	10.29	10.58	373200
2003-08-04	10.51	10.57	10.39	10.53	290900
2003-08-05	10.55	10.55	10.29	10.29	329400
2003-08-06	10.32	10.32	10.07	10.09	533800
2003-08-07	10.13	10.13	10.00	10.09	268600
2003-08-08	10.05	10.26	10.05	10.20	231600
2003-08-11	10.16	10.27	10.13	10.21	235500
2003-08-12	10.18	10.35	10.15	10.33	224900
2003-08-13	10.29	10.36	10.23	10.30	229100
2003-08-14	10.28	10.44	10.26	10.36	154900
2003-08-15	10.39	10.49	10.29	10.49	85900
2003-08-18	10.52	10.68	10.51	10.68	144200
2003-08-19	10.71	10.79	10.70	10.79	204900
2003-08-20	10.79	10.81	10.69	10.74	115500
2003-08-21	10.74	10.91	10.72	10.87	148000
2003-08-22	10.93	10.95	10.70	10.75	123300
2003-08-25	10.65	10.72	10.58	10.66	122300
2003-08-26	10.60	10.65	10.50	10.64	179300
2003-08-27	10.67	10.73	10.55	10.70	106200
2003-08-28	10.73	10.78	10.53	10.74	164600
2003-08-29	10.68	10.81	10.68	10.76	119900
2003-09-02	10.76	11.10	10.76	11.05	257500
2003-09-03	11.08	11.15	11.02	11.05	208200
2003-09-04	11.05	11.08	10.86	10.89	201000
2003-09-05	10.86	10.86	10.62	10.72	158000
2003-09-08	10.69	10.88	10.69	10.80	157700
2003-09-09	10.81	10.81	10.54	10.55	175200
2003-09-10	10.56	10.57	10.26	10.35	235100
2003-09-11	10.41	10.49	10.39	10.42	124500
2003-09-12	10.42	10.47	10.23	10.43	204800
2003-09-15	10.46	10.50	10.37	10.45	140300
2003-09-16	10.50	10.53	10.44	10.51	193800
2003-09-17	10.52	10.52	10.42	10.42	197400
2003-09-18	10.48	10.55	10.37	10.49	173500
2003-09-19	10.52	10.58	10.47	10.55	192700
2003-09-22	10.48	10.49	10.26	10.31	132700
2003-09-23	10.24	10.42	10.24	10.37	174200
2003-09-24	10.45	10.45	10.27	10.30	256400
2003-09-25	10.29	10.34	10.15	10.23	204100
2003-09-26	10.17	10.18	9.81	9.81	307200
2003-09-29	9.84	9.91	9.77	9.86	342300
2003-09-30	9.84	9.93	9.63	9.84	217900
2003-10-01	9.88	10.04	9.80	10.04	273600
2003-10-02	10.01	10.27	9.99	10.23	273100
2003-10-03	10.48	10.59	10.28	10.45	435800
2003-10-06	10.47	10.51	10.28	10.35	413400
2003-10-07	10.33	10.52	10.24	10.52	325300
2003-10-08	10.47	10.51	10.43	10.51	130000
2003-10-09	10.61	10.74	10.42	10.47	236300
2003-10-10	10.41	10.76	10.41	10.63	214300
2003-10-13	10.64	10.68	10.51	10.54	185900
2003-10-14	10.58	10.70	10.50	10.68	124900
2003-10-15	10.73	10.86	10.73	10.81	146000
2003-10-16	10.74	10.93	10.72	10.85	221700
2003-10-17	10.91	10.93	10.67	10.69	164200
2003-10-20	10.74	10.81	10.65	10.75	184300
2003-10-21	10.75	10.79	10.67	10.70	125200
2003-10-22	10.65	10.65	10.48	10.51	124400
2003-10-23	10.48	10.49	10.26	10.39	157100
2003-10-24	11.00	11.52	10.83	11.23	1502100
2003-10-27	11.37	11.64	11.37	11.51	614300
2003-10-28	11.51	11.66	11.49	11.60	497400
2003-10-29	11.58	11.73	11.56	11.65	499200
2003-10-30	11.67	11.87	11.58	11.84	437000
2003-10-31	11.84	11.88	11.79	11.82	300200
2003-11-03	11.87	12.10	11.83	12.03	375000
2003-11-04	12.07	12.19	11.99	12.14	189400
2003-11-05	12.16	12.19	11.89	11.98	251100
2003-11-06	11.98	12.11	11.94	12.05	239900
2003-11-07	12.05	12.12	11.94	11.97	248500
2003-11-10	11.98	11.98	11.71	11.74	162200
2003-11-11	11.62	11.69	11.55	11.63	229900
2003-11-12	11.65	11.84	11.60	11.83	167400
2003-11-13	11.83	11.83	11.65	11.74	128800
2003-11-14	11.74	11.76	11.58	11.63	157100
2003-11-17	11.56	11.59	11.42	11.46	186800
2003-11-18	11.58	11.58	11.32	11.34	200900
2003-11-19	11.41	11.48	11.30	11.45	105900
2003-11-20	11.94	11.94	11.62	11.69	477200
2003-11-21	11.74	11.80	11.70	11.77	251700
2003-11-24	11.82	11.93	11.77	11.92	215500
2003-11-25	12.00	12.22	11.94	12.17	211200
2003-11-26	12.15	12.28	12.15	12.23	258800
2003-11-28	12.23	12.27	12.20	12.23	70300
2003-12-01	12.23	12.64	12.23	12.58	409000
2003-12-02	12.61	12.62	12.50	12.58	377500
2003-12-03	12.58	12.65	12.58	12.64	353700
2003-12-04	12.61	12.68	12.56	12.67	290700
2003-12-05	12.67	12.67	12.55	12.56	171600
2003-12-08	12.59	12.74	12.57	12.74	244600
2003-12-09	12.71	12.76	12.54	12.54	261300
2003-12-10	12.57	12.58	12.35	12.40	116600
2003-12-11	12.43	12.61	12.41	12.61	174900
2003-12-12	12.67	12.75	12.58	12.75	157400
2003-12-15	12.82	12.93	12.64	12.68	168400
2003-12-16	12.68	12.76	12.55	12.71	157500
2003-12-17	12.69	12.72	12.58	12.68	83100
2003-12-18	12.68	12.87	12.62	12.87	143100
2003-12-19	12.95	12.95	12.71	12.79	167800
2003-12-22	12.72	12.87	12.71	12.84	160700
2003-12-23	12.84	12.91	12.80	12.89	187200
2003-12-24	12.86	12.92	12.82	12.86	74400
2003-12-26	12.95	12.95	12.84	12.85	32700
2003-12-29	12.83	12.93	12.79	12.89	135700
2003-12-30	12.74	12.95	12.74	12.93	165700
2003-12-31	12.94	12.95	12.85	12.93	158200
2004-01-02	12.90	12.92	12.64	12.71	184200
2004-01-05	12.68	12.91	12.68	12.90	144000
2004-01-06	12.85	12.90	12.74	12.81	192300
2004-01-07	12.77	12.87	12.70	12.87	113800
2004-01-08	12.88	13.01	12.82	12.99	152300
2004-01-09	12.88	13.19	12.80	13.16	393100
2004-01-12	13.14	13.24	13.08	13.24	235200
2004-01-13	13.24	13.32	13.20	13.28	299300
2004-01-14	13.25	13.38	13.25	13.34	192200
2004-01-15	13.30	13.33	13.20	13.26	264700
2004-01-16	13.38	13.40	13.30	13.36	173300
2004-01-20	13.32	13.32	13.07	13.13	218600
2004-01-21	13.01	13.37	12.92	13.31	179800
2004-01-22	13.22	13.44	13.22	13.40	249800
2004-01-23	13.43	13.77	12.99	12.99	466300
2004-01-26	12.97	13.20	12.93	13.14	384200
2004-01-27	13.14	13.14	12.61	12.61	456300
2004-01-28	12.66	12.89	12.52	12.56	536700
2004-01-29	12.61	12.67	12.42	12.57	422600
2004-01-30	12.57	12.63	12.38	12.63	399500
2004-02-02	12.66	12.77	12.54	12.61	217200
2004-02-03	12.62	12.66	12.51	12.64	212800
2004-02-04	12.56	12.66	12.53	12.53	202200
2004-02-05	12.57	12.72	12.53	12.68	207000
2004-02-06	12.74	12.82	12.66	12.82	215500
2004-02-09	12.73	12.87	12.72	12.87	171000
2004-02-10	12.93	13.06	12.86	13.04	302100
2004-02-11	13.10	13.30	13.03	13.25	284200
2004-02-12	13.30	13.42	13.28	13.42	211000
2004-02-13	13.39	13.42	13.24	13.31	156700
2004-02-17	13.35	13.45	13.29	13.40	111000
2004-02-18	13.37	13.45	13.34	13.39	150400
2004-02-19	13.39	13.56	13.31	13.32	226100
2004-02-20	13.41	13.41	13.20	13.30	252000
2004-02-23	13.32	13.34	13.16	13.21	149300
2004-02-24	13.16	13.34	13.08	13.10	246100
2004-02-25	13.14	13.44	13.12	13.43	247700
2004-02-26	13.36	13.44	13.30	13.43	121500
2004-02-27	13.39	13.56	13.34	13.51	164200
2004-03-01	13.56	13.57	13.45	13.47	218800
2004-03-02	13.51	13.64	13.32	13.32	284100
2004-03-03	13.35	13.51	13.29	13.50	157000
2004-03-04	13.52	13.53	13.42	13.46	91600
2004-03-05	13.31	13.59	13.28	13.56	146200
2004-03-08	13.56	13.58	13.39	13.43	194800
2004-03-09	13.43	13.48	13.36	13.41	212800
2004-03-10	13.39	13.48	13.20	13.20	420700
2004-03-11	13.21	13.30	13.01	13.01	346100
2004-03-12	13.01	13.20	12.97	13.20	506100
2004-03-15	13.18	13.24	13.12	13.19	252600
2004-03-16	13.20	13.31	13.12	13.21	267000
2004-03-17	13.32	13.53	13.30	13.50	122800
2004-03-18	13.50	13.52	13.38	13.46	223900
2004-03-19	13.40	13.53	13.39	13.44	182800
2004-03-22	13.40	13.40	13.21	13.22	165500
2004-03-23	13.25	13.36	13.08	13.10	175400
2004-03-24	13.18	13.19	13.02	13.15	115700
2004-03-25	13.16	13.40	13.13	13.37	112100
2004-03-26	13.29	13.39	13.24	13.32	166700
2004-03-29	13.35	13.67	13.35	13.62	137800
2004-03-30	13.58	13.75	13.55	13.73	89100
2004-03-31	13.76	13.88	13.55	13.88	285800
2004-04-01	13.88	14.21	13.88	14.06	215900
2004-04-02	14.14	14.33	14.13	14.30	136600
2004-04-05	14.29	14.38	14.14	14.30	217100
2004-04-06	14.30	14.32	14.07	14.10	237800
2004-04-07	14.06	14.16	14.01	14.07	134800
2004-04-08	14.17	14.20	13.88	13.94	172400
2004-04-12	13.98	14.06	13.92	14.03	123300
2004-04-13	14.05	14.09	13.77	13.80	224700
2004-04-14	13.80	14.06	13.72	14.00	219900
2004-04-15	14.08	14.21	13.98	14.08	131800
2004-04-16	14.18	14.28	14.02	14.27	134900
2004-04-19	14.25	14.26	14.14	14.24	92500
2004-04-20	14.21	14.23	13.95	13.96	151500
2004-04-21	13.90	14.11	13.88	14.09	135300
2004-04-22	14.11	14.46	13.95	14.43	131900
2004-04-23	14.33	14.33	13.19	13.65	625700
2004-04-26	13.76	13.88	13.58	13.67	311000
2004-04-27	13.61	13.67	13.43	13.60	260900
2004-04-28	13.61	13.61	13.34	13.40	250900
2004-04-29	13.39	13.39	12.96	13.09	364600
2004-04-30	13.09	13.18	12.95	12.95	362300
2004-05-03	12.96	13.01	12.87	12.99	289100
2004-05-04	13.06	13.14	12.98	13.07	193800
2004-05-05	13.04	13.11	12.96	13.08	109600
2004-05-06	13.03	13.03	12.90	13.03	171100
2004-05-07	13.02	13.03	12.72	12.75	383000
2004-05-10	12.71	12.71	12.43	12.56	277700
2004-05-11	12.53	12.57	12.45	12.51	173600
2004-05-12	12.46	12.56	12.30	12.55	180300
2004-05-13	12.50	12.62	12.44	12.54	169500
2004-05-14	12.54	12.57	12.42	12.47	210400
2004-05-17	12.40	12.40	12.25	12.28	136600
2004-05-18	12.34	12.42	12.31	12.39	136500
2004-05-19	12.42	12.59	12.31	12.33	179500
2004-05-20	12.32	12.34	12.21	12.29	135400
2004-05-21	12.40	12.46	12.30	12.40	153900
2004-05-24	12.50	12.59	12.38	12.48	135700
2004-05-25	12.48	12.71	12.38	12.68	128500
2004-05-26	12.71	12.71	12.56	12.66	109900
2004-05-27	12.73	12.81	12.65	12.77	165800
2004-05-28	12.82	12.83	12.69	12.69	144500
2004-06-01	12.68	12.73	12.61	12.65	278500
2004-06-02	12.68	12.85	12.65	12.85	130500
2004-06-03	12.85	12.85	12.55	12.55	218000
2004-06-04	12.62	12.69	12.59	12.68	173400
2004-06-07	12.68	12.99	12.68	12.99	132800
2004-06-08	12.91	13.00	12.88	12.99	137800
2004-06-09	12.99	13.04	12.91	12.91	180100
2004-06-10	12.94	13.04	12.93	13.00	197800
2004-06-14	12.90	12.92	12.85	12.86	156600
2004-06-15	12.87	13.01	12.84	12.92	160100
2004-06-16	12.92	12.95	12.85	12.89	74600
2004-06-17	12.83	12.94	12.75	12.91	101300
2004-06-18	12.92	13.11	12.90	12.96	117200
2004-06-21	12.99	13.05	12.87	12.89	133300
2004-06-22	12.85	12.88	12.72	12.82	150400
2004-06-23	12.78	13.08	12.74	13.04	231100
2004-06-24	13.08	13.17	13.01	13.03	174200
2004-06-25	13.11	13.13	13.01	13.09	273100
2004-06-28	13.11	13.16	13.00	13.07	325400
2004-06-29	13.03	13.23	13.03	13.17	143000
2004-06-30	13.22	13.22	13.03	13.20	173300
2004-07-01	13.22	13.23	12.92	13.05	155600
2004-07-02	13.08	13.08	12.90	12.90	142800
2004-07-06	12.91	12.91	12.71	12.74	142400
2004-07-07	12.75	12.83	12.71	12.75	161400
2004-07-08	12.68	12.68	12.50	12.53	163400
2004-07-09	12.57	12.68	12.51	12.66	277900
2004-07-12	12.66	12.72	12.57	12.66	245200
2004-07-13	12.72	12.85	12.70	12.80	187100
2004-07-14	12.80	12.82	12.44	12.55	291200
2004-07-15	12.55	12.64	12.50	12.57	171800
2004-07-16	12.66	12.69	12.51	12.56	204500
2004-07-19	12.54	12.61	12.39	12.45	116400
2004-07-20	12.40	12.50	12.37	12.50	194800
2004-07-21	12.53	12.66	12.18	12.19	207200
2004-07-22	12.13	12.20	11.94	12.07	307200
2004-07-23	12.09	12.15	11.69	11.82	385700
2004-07-26	11.82	11.85	11.68	11.78	241700
2004-07-27	11.78	11.92	11.63	11.85	176800
2004-07-28	11.86	11.86	11.13	11.36	678700
2004-07-29	11.45	11.57	11.37	11.54	361600
2004-07-30	11.56	11.72	11.54	11.70	294700
2004-08-02	11.70	11.71	11.48	11.54	305300
2004-08-03	11.56	11.59	11.37	11.48	196900
2004-08-04	11.44	11.59	11.39	11.55	169600
2004-08-05	11.51	11.55	11.27	11.28	238100
2004-08-06	11.18	11.18	10.89	11.07	369600
2004-08-09	11.07	11.15	10.99	11.11	279000
2004-08-10	11.10	11.25	11.10	11.23	219600
2004-08-11	11.16	11.25	11.05	11.18	202700
2004-08-12	11.08	11.10	10.90	10.96	268900
2004-08-13	10.93	11.04	10.86	10.91	135400
2004-08-16	10.93	11.16	10.91	11.14	129600
2004-08-17	11.16	11.28	11.04	11.07	179200
2004-08-18	11.06	11.26	11.00	11.26	115600
2004-08-19	11.21	11.24	10.99	11.08	252000
2004-08-20	11.11	11.26	11.02	11.24	208000
2004-08-23	11.24	11.33	11.22	11.24	173400
2004-08-24	11.27	11.39	11.20	11.27	190800
2004-08-25	11.32	11.47	11.28	11.42	207900
2004-08-26	11.44	11.46	11.29	11.35	152000
2004-08-27	11.35	11.43	11.33	11.42	87000
2004-08-30	11.47	11.50	11.43	11.45	174100
2004-08-31	11.45	11.45	11.28	11.35	128400
2004-09-01	11.39	11.49	11.34	11.44	156100
2004-09-02	11.49	11.61	11.37	11.59	159000
2004-09-03	11.60	11.68	11.53	11.62	121700
2004-09-07	11.64	11.84	11.64	11.83	228900
2004-09-08	11.86	11.87	11.79	11.80	174100
2004-09-09	11.78	11.82	11.66	11.81	382200
2004-09-10	11.77	11.77	11.63	11.68	197400
2004-09-13	11.78	11.87	11.75	11.80	143700
2004-09-14	11.83	11.85	11.75	11.79	340100
2004-09-15	11.80	11.84	11.69	11.80	453200
2004-09-16	11.83	11.87	11.80	11.83	222100
2004-09-17	11.88	12.07	11.87	12.06	324900
2004-09-20	12.06	12.06	11.93	11.95	306800
2004-09-21	11.91	12.00	11.91	11.98	214600
2004-09-22	11.95	11.95	11.73	11.78	433600
2004-09-23	11.77	11.84	11.71	11.76	571700
2004-09-24	11.77	11.99	11.77	11.93	298700
2004-09-27	11.93	11.93	11.78	11.82	138400
2004-09-28	11.84	11.96	11.81	11.95	345600
2004-09-29	11.95	12.14	11.89	12.03	243800
2004-09-30	12.05	12.19	12.03	12.16	289400
2004-10-01	12.16	12.42	12.13	12.40	321300
2004-10-04	12.48	12.61	12.46	12.48	158100
2004-10-05	12.49	12.49	12.21	12.22	356100
2004-10-06	12.22	12.24	12.14	12.23	355200
2004-10-07	12.26	12.26	12.14	12.18	211500
2004-10-08	12.18	12.22	11.90	11.93	312400
2004-10-11	11.98	11.98	11.84	11.95	212500
2004-10-12	11.95	12.11	11.87	12.03	256000
2004-10-13	12.11	12.15	11.78	11.84	230600
2004-10-14	11.87	11.87	11.63	11.66	264500
2004-10-15	11.74	11.98	11.70	11.90	286800
2004-10-18	11.86	11.86	11.68	11.76	177200
2004-10-19	11.83	11.91	11.68	11.69	172000
2004-10-20	11.71	11.82	11.58	11.78	161000
2004-10-21	11.75	12.13	11.66	11.88	459100
2004-10-22	12.69	13.62	12.21	12.58	2142500
2004-10-25	12.24	12.24	11.93	12.09	595000
2004-10-26	12.09	12.09	11.56	11.74	669700
2004-10-27	11.74	11.87	11.66	11.78	325200
2004-10-28	11.80	11.80	11.46	11.72	456300
2004-10-29	11.71	11.83	11.63	11.72	253500
2004-11-01	11.77	11.77	11.55	11.67	269100
2004-11-02	11.75	11.83	11.61	11.65	279100
2004-11-03	11.77	12.00	11.76	11.97	390100
2004-11-04	12.00	12.16	11.90	12.14	270100
2004-11-05	12.15	12.36	12.15	12.34	421800
2004-11-08	12.38	12.42	12.13	12.30	272000
2004-11-09	12.38	12.44	12.28	12.30	413200
2004-11-10	12.26	12.42	12.23	12.31	237800
2004-11-11	12.31	12.51	12.28	12.46	192200
2004-11-12	12.50	12.50	12.35	12.44	80500
2004-11-15	12.44	12.53	12.40	12.50	201900
2004-11-16	12.50	12.61	12.34	12.35	122200
2004-11-17	12.40	12.61	12.40	12.52	147200
2004-11-18	12.56	12.65	12.50	12.61	154600
2004-11-19	12.61	12.66	12.42	12.48	354600
2004-11-22	12.51	12.78	12.37	12.72	299000
2004-11-23	12.67	12.69	12.45	12.53	212400
2004-11-24	12.55	12.60	12.51	12.55	132900
2004-11-26	12.61	12.64	12.57	12.57	45800
2004-11-29	12.58	12.64	12.41	12.56	352500
2004-11-30	12.54	12.73	12.38	12.72	386100
2004-12-01	12.71	12.72	12.53	12.71	328100
2004-12-02	12.65	12.85	12.60	12.82	253400
2004-12-03	12.82	13.03	12.82	12.91	304400
2004-12-06	12.91	13.01	12.77	12.87	326300
2004-12-07	12.91	12.99	12.74	12.74	225300
2004-12-08	12.74	12.86	12.68	12.74	150000
2004-12-09	12.61	12.61	12.19	12.54	661100
2004-12-10	12.46	12.66	12.42	12.45	225600
2004-12-13	12.45	12.57	12.40	12.47	232300
2004-12-14	12.09	12.39	12.04	12.39	847900
2004-12-15	12.17	12.27	11.95	12.06	826200
2004-12-16	12.14	12.14	11.82	11.92	804800
2004-12-17	11.82	11.94	11.50	11.65	6881400
2004-12-20	11.69	12.06	11.69	11.88	1484500
2004-12-21	11.84	11.94	11.76	11.88	545900
2004-12-22	11.90	11.97	11.84	11.89	467300
2004-12-23	11.87	12.06	11.78	12.04	454200
2004-12-27	12.05	12.13	11.88	11.95	216300
2004-12-28	11.94	12.01	11.86	12.01	238000
2004-12-29	12.04	12.13	11.92	12.13	333000
2004-12-30	12.12	12.19	12.07	12.16	264400
2004-12-31	12.16	12.27	12.00	12.13	227100
2005-01-03	12.11	12.19	11.85	11.90	488800
2005-01-04	11.96	12.00	11.70	11.74	360700
2005-01-05	11.74	11.81	11.46	11.54	447300
2005-01-06	11.63	11.63	11.39	11.50	399800
2005-01-07	11.56	11.62	11.32	11.40	249400
2005-01-10	11.45	11.45	11.26	11.31	227000
2005-01-11	11.29	11.33	11.10	11.14	312800
2005-01-12	11.14	11.27	10.98	11.27	393000
2005-01-13	11.27	11.36	11.22	11.24	220700
2005-01-14	11.33	11.43	11.27	11.43	284800
2005-01-18	11.43	11.51	11.31	11.47	315100
2005-01-19	11.51	11.60	11.46	11.59	434000
2005-01-20	11.50	11.60	11.17	11.25	484300
2005-01-21	11.31	11.34	11.06	11.13	420100
2005-01-24	11.16	11.23	10.93	11.08	334800
2005-01-25	11.29	11.56	10.97	11.13	900100
2005-01-26	11.16	11.42	11.14	11.39	669700
2005-01-27	11.39	11.60	11.11	11.58	650900
2005-01-28	11.63	11.72	11.58	11.72	590100
2005-01-31	11.79	12.02	11.75	11.98	439800
2005-02-01	11.98	12.07	11.96	11.99	257700
2005-02-02	11.99	12.25	11.82	12.24	350500
2005-02-03	12.21	12.22	12.08	12.13	243700
2005-02-04	12.14	12.24	12.04	12.15	321400
2005-02-07	12.19	12.31	12.18	12.29	100500
2005-02-08	12.24	12.40	12.24	12.35	214700
2005-02-09	12.32	12.36	12.07	12.11	465800
2005-02-10	12.19	12.27	12.13	12.19	146100
2005-02-11	12.23	12.44	12.15	12.42	185000
2005-02-14	12.40	12.43	12.31	12.37	163300
2005-02-15	12.34	12.45	12.32	12.37	143800
2005-02-16	12.37	12.44	12.34	12.43	179900
2005-02-17	12.50	12.51	12.32	12.35	185100
2005-02-18	12.34	12.48	12.33	12.38	157200
2005-02-22	12.36	12.43	12.11	12.11	158800
2005-02-23	12.19	12.34	12.19	12.33	265800
2005-02-24	12.29	12.32	12.22	12.27	376900
2005-02-25	12.24	12.48	12.23	12.48	155300
2005-02-28	12.45	12.57	12.40	12.53	173400
2005-03-01	12.53	12.61	12.53	12.58	200200
2005-03-02	12.58	12.61	12.39	12.58	216100
2005-03-03	12.59	12.61	12.48	12.58	173900
2005-03-04	12.57	12.79	12.53	12.75	215800
2005-03-07	12.70	12.76	12.61	12.71	93200
2005-03-08	12.65	12.85	12.57	12.63	218000
2005-03-09	12.63	12.64	12.49	12.51	252100
2005-03-10	12.55	12.59	12.39	12.46	261900
2005-03-11	12.42	12.57	12.39	12.48	180900
2005-03-14	12.51	12.67	12.46	12.58	161800
2005-03-15	12.65	12.66	12.48	12.52	152900
2005-03-16	12.52	12.57	12.24	12.43	257400
2005-03-17	12.45	12.47	12.20	12.27	214500
2005-03-18	12.34	12.37	12.12	12.34	478900
2005-03-21	12.34	12.34	12.19	12.19	162600
2005-03-22	12.21	12.32	12.10	12.14	220000
2005-03-23	12.11	12.14	11.91	11.95	230700
2005-03-24	12.02	12.06	11.94	11.98	147000
2005-03-28	12.03	12.04	11.95	12.00	157500
2005-03-29	12.00	12.05	11.74	11.77	213600
2005-03-30	11.77	12.09	11.77	12.07	237500
2005-03-31	12.11	12.14	12.03	12.11	222900
2005-04-01	12.19	12.21	11.75	11.79	361900
2005-04-04	11.79	11.79	11.58	11.64	441100
2005-04-05	11.64	11.68	11.58	11.63	360200
2005-04-06	11.66	11.66	11.56	11.58	316800
2005-04-07	11.51	11.63	11.51	11.59	353500
2005-04-08	11.58	11.59	11.46	11.54	174000
2005-04-11	11.55	11.58	11.47	11.55	174700
2005-04-12	11.55	11.62	11.46	11.62	1856500
2005-04-13	11.60	11.60	11.43	11.46	285100
2005-04-14	11.46	11.47	11.11	11.13	262800
2005-04-15	11.13	11.23	11.08	11.21	502000
2005-04-18	11.20	11.21	10.92	10.97	320900
2005-04-19	10.98	11.05	10.89	11.05	340300
2005-04-20	11.06	11.11	10.94	10.94	303800
2005-04-21	11.00	11.28	11.00	11.28	229500
2005-04-22	11.22	11.26	10.87	11.07	223600
2005-04-25	11.16	11.21	11.05	11.13	235100
2005-04-26	11.13	11.45	10.97	11.05	424500
2005-04-27	11.00	11.00	10.73	10.94	463800
2005-04-28	10.94	11.05	10.84	10.87	338500
2005-04-29	10.89	10.97	10.65	10.76	393500
2005-05-02	10.79	10.89	10.73	10.86	335200
2005-05-03	10.86	10.98	10.82	10.92	197800
2005-05-04	11.00	11.18	10.98	11.16	190400
2005-05-05	11.18	11.19	11.01	11.05	119900
2005-05-06	11.16	11.21	11.02	11.08	130700
2005-05-09	11.14	11.19	11.02	11.19	157700
2005-05-10	11.08	11.12	10.88	10.94	114900
2005-05-11	11.01	11.02	10.89	10.97	150400
2005-05-12	10.98	11.07	10.75	10.78	181400
2005-05-13	10.81	10.86	10.57	10.71	133400
2005-05-16	10.66	10.92	10.66	10.92	131500
2005-05-17	10.90	11.02	10.85	11.00	130800
2005-05-18	11.05	11.37	11.04	11.27	172600
2005-05-19	11.30	11.33	11.21	11.26	140700
2005-05-20	11.24	11.26	11.12	11.21	116900
2005-05-23	11.21	11.33	11.16	11.22	171700
2005-05-24	11.23	11.29	11.18	11.22	321500
2005-05-25	11.21	11.21	10.98	11.08	207500
2005-05-26	11.11	11.24	11.11	11.21	137000
2005-05-27	11.20	11.21	11.08	11.17	151300
2005-05-31	11.13	11.13	10.99	11.05	105200
2005-06-01	10.99	11.09	10.82	11.08	222700
2005-06-02	11.08	11.16	11.00	11.05	165600
2005-06-03	11.01	11.08	10.95	11.00	194900
2005-06-06	11.00	11.00	10.83	10.95	214900
2005-06-07	11.00	11.18	11.00	11.05	198000
2005-06-08	11.14	11.24	11.09	11.11	236000
2005-06-09	11.43	11.43	11.15	11.23	402100
2005-06-10	11.22	11.29	11.14	11.20	390300
2005-06-13	11.18	11.33	11.15	11.27	248900
2005-06-14	11.27	11.35	11.25	11.35	317900
2005-06-15	11.38	11.45	11.27	11.45	302700
2005-06-16	11.46	11.59	11.46	11.46	230500
2005-06-17	11.46	11.51	11.32	11.51	716400
2005-06-20	11.51	11.56	11.39	11.46	192100
2005-06-21	11.48	11.48	11.34	11.42	141700
2005-06-22	11.45	11.48	11.35	11.45	143000
2005-06-23	11.44	11.50	11.32	11.34	296400
2005-06-24	11.31	11.31	11.02	11.04	1945900
2005-06-27	10.95	11.12	10.91	11.02	377900
2005-06-28	11.09	11.23	11.09	11.18	264200
2005-06-29	11.19	11.20	11.11	11.19	215400
2005-06-30	11.25	11.25	11.06	11.06	233900
2005-07-01	11.04	11.23	11.04	11.18	229200
2005-07-05	11.18	11.34	11.13	11.34	280900
2005-07-06	11.31	11.39	11.27	11.34	405800
2005-07-07	11.21	11.29	11.09	11.25	206000
2005-07-08	11.25	11.51	11.20	11.47	255400
2005-07-11	11.47	11.76	11.47	11.65	187800
2005-07-12	11.62	11.70	11.48	11.57	180300
2005-07-13	11.58	11.62	11.46	11.52	269200
2005-07-14	11.60	11.73	11.49	11.54	195500
2005-07-15	11.45	11.67	11.45	11.63	206500
2005-07-18	11.59	11.66	11.52	11.59	265000
2005-07-19	11.68	11.88	11.62	11.86	253700
2005-07-20	11.86	12.05	11.77	11.97	233400
2005-07-21	11.97	12.07	11.80	11.87	282800
2005-07-22	11.82	12.02	11.78	12.02	225200
2005-07-25	11.96	12.19	11.92	11.98	277600
2005-07-26	12.42	13.67	12.42	13.24	1070500
2005-07-27	13.28	13.43	13.12	13.27	670900
2005-07-28	13.36	13.42	13.03	13.17	356200
2005-07-29	13.17	13.17	13.00	13.10	323300
2005-08-01	13.07	13.16	12.96	13.00	345600
2005-08-02	13.03	13.25	12.98	13.22	279900
2005-08-03	13.25	13.25	12.87	12.88	306200
2005-08-04	12.89	12.94	12.71	12.77	306400
2005-08-05	12.71	12.74	12.40	12.57	306900
2005-08-08	12.67	12.82	12.50	12.56	163600
2005-08-09	12.61	12.76	12.50	12.62	183600
2005-08-10	12.62	12.77	12.43	12.51	177100
2005-08-11	12.47	12.70	12.44	12.62	144300
2005-08-12	12.57	12.57	12.29	12.36	290300
2005-08-15	12.36	12.56	12.14	12.38	428200
2005-08-16	12.34	12.34	12.19	12.20	176200
2005-08-17	12.21	12.42	12.16	12.30	198700
2005-08-18	12.21	12.27	12.17	12.21	160500
2005-08-19	12.21	12.34	12.21	12.24	122600
2005-08-22	12.26	12.34	12.09	12.20	164700
2005-08-23	12.20	12.22	12.01	12.05	112500
2005-08-24	11.94	12.31	11.94	12.03	236100
2005-08-25	12.13	12.25	12.05	12.11	161600
2005-08-26	12.03	12.19	11.90	12.16	218400
2005-08-29	12.16	12.21	12.04	12.18	301000
2005-08-30	12.15	12.15	11.95	12.07	192400
2005-08-31	12.07	12.47	11.99	12.45	314900
2005-09-01	12.45	12.63	12.37	12.47	299200
2005-09-02	12.46	12.49	12.24	12.26	153100
2005-09-06	12.32	12.59	12.32	12.50	157600
2005-09-07	12.66	12.84	12.56	12.79	417400
2005-09-08	12.79	12.79	12.44	12.48	140100
2005-09-09	12.42	12.72	12.42	12.67	139900
2005-09-12	12.61	12.66	12.49	12.62	126200
2005-09-13	12.51	12.59	12.33	12.47	130100
2005-09-14	12.50	12.58	12.22	12.31	268800
2005-09-15	12.41	12.46	12.22	12.29	130200
2005-09-16	12.34	12.59	12.21	12.40	682800
2005-09-19	12.43	12.43	12.13	12.23	160400
2005-09-20	12.32	12.36	12.09	12.09	173700
2005-09-21	12.02	12.11	11.77	11.77	205200
2005-09-22	11.80	12.09	11.60	12.02	222300
2005-09-23	12.02	12.16	11.90	11.99	192800
2005-09-26	12.16	12.24	12.03	12.13	263400
2005-09-27	12.10	12.34	12.05	12.27	226900
2005-09-28	12.34	12.34	12.15	12.20	199500
2005-09-29	12.24	12.40	12.18	12.39	139200
2005-09-30	12.34	12.51	12.22	12.50	152700
2005-10-03	12.50	12.68	12.44	12.61	156300
2005-10-04	12.61	12.73	12.50	12.53	211800
2005-10-05	12.53	12.53	12.11	12.16	306500
2005-10-06	12.18	12.32	11.97	12.15	344100
2005-10-07	12.26	12.34	12.12	12.25	156900
2005-10-10	12.23	12.34	12.19	12.25	191200
2005-10-11	12.40	12.44	12.08	12.12	329900
2005-10-12	12.05	12.16	11.84	11.89	342000
2005-10-13	11.84	11.90	11.69	11.83	276300
2005-10-14	11.93	12.02	11.70	12.00	249900
2005-10-17	12.24	12.29	12.01	12.19	167900
2005-10-18	12.21	12.21	11.87	11.90	164400
2005-10-19	11.80	12.13	11.65	12.13	210400
2005-10-20	12.06	12.17	11.88	11.94	258800
2005-10-21	11.95	12.20	11.94	12.05	340200
2005-10-24	12.15	12.54	12.13	12.44	252900
2005-10-25	12.37	12.47	12.03	12.25	192900
2005-10-26	12.82	13.19	12.38	13.00	757000
2005-10-27	13.06	13.08	12.63	12.70	340500
2005-10-28	12.68	12.77	12.48	12.72	362000
2005-10-31	12.82	13.11	12.79	13.02	332600
2005-11-01	12.92	12.93	12.58	12.87	399000
2005-11-02	12.87	13.10	12.83	13.03	504800
2005-11-03	13.03	13.10	12.91	13.08	423700
2005-11-04	13.10	13.15	12.89	13.01	227900
2005-11-07	13.11	13.40	13.00	13.31	294700
2005-11-08	13.24	13.25	13.05	13.16	252000
2005-11-09	13.19	13.26	12.97	13.07	188400
2005-11-10	13.11	13.19	12.80	13.14	213900
2005-11-11	13.19	13.20	12.99	13.16	243100
2005-11-14	13.19	13.19	12.95	13.00	224500
2005-11-15	13.01	13.21	12.89	13.08	249200
2005-11-16	13.12	13.17	12.89	13.07	200600
2005-11-17	13.17	13.31	13.12	13.22	247700
2005-11-18	13.29	13.40	13.16	13.35	316100
2005-11-21	13.37	13.56	13.19	13.52	314000
2005-11-22	13.48	13.65	13.39	13.57	281000
2005-11-23	13.56	13.58	13.46	13.50	156800
2005-11-25	13.53	13.60	13.46	13.56	43800
2005-11-28	13.52	13.56	13.02	13.11	265600
2005-11-29	13.11	13.29	13.09	13.20	203600
2005-11-30	13.27	13.44	13.22	13.35	253400
2005-12-01	13.50	13.80	13.47	13.78	353400
2005-12-02	13.79	13.85	13.62	13.84	218300
2005-12-05	13.87	14.03	13.80	13.84	438400
2005-12-06	13.90	14.00	13.80	13.88	267600
2005-12-07	13.88	14.02	13.74	13.76	354400
2005-12-08	13.79	14.01	13.69	13.73	188800
2005-12-09	13.80	13.93	13.73	13.93	213700
2005-12-12	14.02	14.09	13.96	14.02	344500
2005-12-13	14.09	14.88	14.09	14.40	550000
2005-12-14	15.14	15.49	14.95	15.08	1133500
2005-12-15	15.37	15.61	15.21	15.59	1034000
2005-12-16	15.62	15.88	15.54	15.62	964600
2005-12-19	15.62	15.62	15.10	15.12	468700
2005-12-20	15.18	15.37	15.12	15.20	321300
2005-12-21	15.30	15.35	15.12	15.15	497200
2005-12-22	15.31	15.34	15.17	15.33	247700
2005-12-23	15.33	15.50	15.32	15.36	174600
2005-12-27	15.35	15.35	14.91	14.97	320900
2005-12-28	15.06	15.17	14.93	15.08	260700
2005-12-29	15.04	15.07	14.82	14.83	295000
2005-12-30	14.83	14.89	14.69	14.83	309400
2006-01-03	14.96	15.11	14.55	15.10	359300
2006-01-04	15.08	15.14	14.97	15.01	229900
2006-01-05	14.99	15.01	14.77	14.97	297700
2006-01-06	15.11	15.28	14.99	15.28	297100
2006-01-09	15.25	15.47	15.24	15.44	241700
2006-01-10	15.29	15.56	15.28	15.47	282100
2006-01-11	15.49	15.49	15.21	15.37	271200
2006-01-12	15.38	15.54	15.34	15.38	195300
2006-01-13	15.44	15.52	15.32	15.33	193700
2006-01-17	15.26	15.43	15.15	15.38	242600
2006-01-18	15.30	15.43	15.21	15.31	168700
2006-01-19	15.36	15.70	15.31	15.70	142600
2006-01-20	15.75	15.75	15.16	15.17	263000
2006-01-23	15.22	15.41	15.14	15.31	233600
2006-01-24	15.56	16.14	15.52	15.81	493100
2006-01-25	15.86	15.94	15.57	15.69	281400
2006-01-26	15.65	15.65	15.42	15.55	393100
2006-01-27	15.54	15.63	15.36	15.55	292700
2006-01-30	15.52	15.78	15.50	15.68	256900
2006-01-31	15.68	15.88	15.46	15.69	366700
2006-02-01	15.70	15.92	15.57	15.80	205900
2006-02-02	15.76	15.87	15.38	15.54	267600
2006-02-03	15.43	15.56	15.39	15.52	272900
2006-02-06	15.51	15.58	15.38	15.50	239100
2006-02-07	15.50	15.76	15.47	15.68	397700
2006-02-08	15.74	16.00	15.58	15.94	290300
2006-02-09	16.02	16.36	16.01	16.19	339600
2006-02-10	16.14	16.21	15.81	16.18	273100
2006-02-13	16.14	16.17	15.94	16.14	248400
2006-02-14	16.15	16.59	15.98	16.46	370600
2006-02-15	16.48	16.65	16.36	16.51	287700
2006-02-16	16.59	16.68	16.53	16.65	190000
2006-02-17	16.25	16.67	16.25	16.32	251800
2006-02-21	16.29	16.49	16.29	16.47	336100
2006-02-22	16.50	16.71	16.40	16.49	227400
2006-02-23	16.48	16.64	16.29	16.40	267700
2006-02-24	16.35	16.44	16.19	16.40	220400
2006-02-27	16.40	16.70	16.31	16.52	283900
2006-02-28	16.44	16.48	16.16	16.18	345300
2006-03-01	16.18	16.63	16.11	16.60	240900
2006-03-02	16.60	16.64	16.28	16.42	306600
2006-03-03	16.33	16.55	16.25	16.26	190100
2006-03-06	15.86	16.36	15.86	16.19	318700
2006-03-07	16.19	16.19	15.97	16.04	233700
2006-03-08	16.00	16.04	15.68	16.01	283200
2006-03-09	16.01	16.46	15.91	15.96	251700
2006-03-10	15.96	16.18	15.81	16.11	172900
2006-03-13	16.15	16.36	15.97	16.05	170000
2006-03-14	16.06	16.36	15.90	16.33	147900
2006-03-15	16.31	16.67	16.30	16.65	227100
2006-03-16	16.74	16.76	16.61	16.65	138000
2006-03-17	16.82	16.92	16.66	16.80	742200
2006-03-20	16.79	16.79	16.45	16.52	219500
2006-03-21	16.47	16.63	16.31	16.31	326700
2006-03-22	16.31	16.79	16.29	16.76	191300
2006-03-23	16.77	16.95	16.68	16.76	244200
2006-03-24	16.79	17.00	16.78	16.81	145700
2006-03-27	16.82	16.86	16.74	16.86	174700
2006-03-28	16.93	17.30	16.88	16.90	315800
2006-03-29	16.93	17.29	16.90	17.11	205400
2006-03-30	17.14	17.26	16.97	17.13	164500
2006-03-31	17.29	17.35	17.05	17.24	274600
2006-04-03	17.25	17.37	16.96	16.97	180700
2006-04-04	16.97	17.27	16.85	17.11	162900
2006-04-05	17.10	17.24	16.84	17.19	145800
2006-04-06	17.16	17.19	16.84	17.09	166600
2006-04-07	17.13	17.32	16.84	17.00	215600
2006-04-10	16.98	17.15	16.84	17.08	159700
2006-04-11	17.13	17.25	16.82	16.84	205200
2006-04-12	16.85	17.01	16.79	17.01	228800
2006-04-13	16.97	17.20	16.88	17.04	150400
2006-04-17	16.99	17.11	16.84	16.97	232200
2006-04-18	17.03	17.83	17.03	17.73	472600
2006-04-19	17.77	18.00	17.58	17.84	280600
2006-04-20	17.79	18.00	17.74	17.95	224900
2006-04-21	18.08	18.19	17.87	18.00	259300
2006-04-24	17.99	18.16	17.63	18.09	301700
2006-04-25	18.75	18.78	18.13	18.29	523500
2006-04-26	18.37	18.67	18.01	18.11	384100
2006-04-27	18.01	18.29	17.75	17.84	383500
2006-04-28	17.74	17.97	17.66	17.76	529900
2006-05-01	17.76	17.92	17.66	17.80	984400
2006-05-02	17.86	18.39	17.76	18.39	443800
2006-05-03	18.42	18.77	18.36	18.72	431700
2006-05-04	18.72	18.86	18.58	18.79	326600
2006-05-05	18.90	19.18	18.90	19.06	367900
2006-05-08	18.99	19.24	18.67	18.69	429600
2006-05-09	18.69	18.74	18.48	18.57	260600
2006-05-10	18.57	18.82	18.56	18.71	275800
2006-05-11	18.71	18.71	18.11	18.18	376700
2006-05-12	18.12	18.12	17.66	17.68	342900
2006-05-15	17.53	17.72	17.30	17.68	448000
2006-05-16	17.68	17.98	17.51	17.93	487300
2006-05-17	17.83	17.86	17.29	17.32	298800
2006-05-18	17.34	17.55	17.04	17.08	310100
2006-05-19	17.08	17.09	16.69	16.88	687600
2006-05-22	16.78	16.84	16.48	16.66	888200
2006-05-23	16.71	16.92	16.48	16.51	436100
2006-05-24	16.51	16.87	16.36	16.75	619000
2006-05-25	16.89	17.13	16.86	17.07	487300
2006-05-26	17.10	17.24	17.01	17.18	386600
2006-05-30	17.16	17.22	16.63	16.67	435300
2006-05-31	16.76	16.92	16.57	16.89	448300
2006-06-01	16.85	17.22	16.82	17.19	447300
2006-06-02	17.24	17.28	16.89	17.16	268100
2006-06-05	17.07	17.12	16.52	16.56	383400
2006-06-06	16.65	16.65	16.31	16.47	367800
2006-06-07	16.59	17.13	16.52	16.54	816200
2006-06-08	16.48	16.64	16.05	16.53	624300
2006-06-09	16.60	16.73	16.22	16.34	326100
2006-06-12	16.38	16.45	15.75	15.75	415700
2006-06-13	15.68	15.95	15.35	15.60	576600
2006-06-14	15.60	15.81	15.35	15.53	502500
2006-06-15	15.54	15.97	15.47	15.87	830500
2006-06-16	15.87	16.04	15.62	15.76	992100
2006-06-19	15.81	15.83	15.47	15.67	561300
2006-06-20	15.67	15.80	15.52	15.52	345600
2006-06-21	15.58	16.11	15.56	15.94	357000
2006-06-22	15.86	15.89	15.46	15.68	493500
2006-06-23	15.64	16.15	15.56	16.08	476900
2006-06-26	16.18	16.46	16.18	16.34	328600
2006-06-27	16.35	16.50	15.77	15.82	424600
2006-06-28	15.82	16.20	15.69	16.11	475400
2006-06-29	16.21	16.78	16.15	16.76	436400
2006-06-30	16.80	17.49	16.54	17.49	2632700
2006-07-03	17.49	17.49	16.99	17.15	520100
2006-07-05	17.09	17.09	16.53	16.89	390700
2006-07-06	16.94	17.16	16.94	17.05	502000
2006-07-07	17.05	17.08	16.60	16.63	278700
2006-07-10	16.66	16.88	16.64	16.79	189100
2006-07-11	16.71	16.89	16.45	16.85	474200
2006-07-12	16.81	16.95	16.47	16.50	242100
2006-07-13	16.50	16.50	16.06	16.08	289200
2006-07-14	16.08	16.08	15.65	15.79	228800
2006-07-17	15.77	15.93	15.60	15.69	190300
2006-07-18	15.73	15.89	15.48	15.77	301600
2006-07-19	15.87	16.40	15.87	16.29	349900
2006-07-20	16.29	16.48	15.65	15.66	219200
2006-07-21	15.66	15.66	15.35	15.41	280800
2006-07-24	15.45	15.91	15.43	15.91	232400
2006-07-25	16.12	16.35	15.99	16.21	566400
2006-07-26	16.22	16.25	15.87	16.06	236700
2006-07-27	16.15	16.23	15.81	15.82	195500
2006-07-28	15.90	16.21	15.89	16.06	331100
2006-07-31	16.03	16.18	15.92	16.15	192600
2006-08-01	16.19	16.56	16.18	16.51	365200
2006-08-02	16.55	16.75	16.47	16.59	192100
2006-08-03	16.57	16.83	16.48	16.77	183000
2006-08-04	16.82	16.89	16.39	16.53	182100
2006-08-07	16.53	16.65	16.42	16.57	140000
2006-08-08	16.68	16.73	16.37	16.42	205400
2006-08-09	16.50	16.60	16.18	16.20	168600
2006-08-10	16.15	16.24	15.99	16.10	235100
2006-08-11	16.10	16.11	15.74	15.95	183600
2006-08-14	16.04	16.20	15.94	15.98	172700
2006-08-15	16.10	16.47	16.09	16.46	91600
2006-08-16	16.47	16.82	16.42	16.76	110500
2006-08-17	16.71	16.82	16.60	16.71	131200
2006-08-18	16.71	16.72	16.46	16.60	125800
2006-08-21	16.50	16.56	16.33	16.40	137700
2006-08-22	16.17	16.63	16.17	16.54	164200
2006-08-23	16.54	16.71	16.29	16.45	153200
2006-08-24	16.46	16.49	16.18	16.32	147800
2006-08-25	16.25	16.44	16.19	16.38	93800
2006-08-28	16.36	16.52	16.36	16.44	143800
2006-08-29	16.46	16.73	16.42	16.67	342800
2006-08-30	16.71	16.84	16.65	16.82	231500
2006-08-31	16.76	16.90	16.71	16.81	284200
2006-09-01	16.86	17.02	16.78	16.92	190200
2006-09-05	16.89	17.10	16.78	17.01	169700
2006-09-06	16.94	16.96	16.71	16.74	140500
2006-09-07	16.69	16.77	16.55	16.65	201200
2006-09-08	16.57	16.78	16.57	16.71	171000
2006-09-11	16.71	16.80	16.54	16.71	219300
2006-09-12	16.75	17.05	16.72	17.04	179100
2006-09-13	17.04	17.30	16.97	17.27	271400
2006-09-14	17.25	17.29	17.22	17.24	227400
2006-09-15	17.26	17.28	17.02	17.04	410500
2006-09-18	17.01	17.18	16.92	17.03	179900
2006-09-19	17.00	17.10	16.80	17.05	252600
2006-09-20	17.13	17.52	17.11	17.45	245100
2006-09-21	17.45	17.45	17.18	17.21	245300
2006-09-22	17.17	17.18	16.94	17.04	159000
2006-09-25	17.12	17.36	17.10	17.27	208700
2006-09-26	17.26	17.73	17.22	17.73	345200
2006-09-27	17.73	17.98	17.73	17.79	235000
2006-09-28	17.76	17.92	17.60	17.77	177700
2006-09-29	17.77	17.80	17.45	17.58	234600
2006-10-02	17.58	17.67	17.33	17.42	189300
2006-10-03	17.42	17.48	17.32	17.38	213100
2006-10-04	17.34	17.53	17.27	17.52	292400
2006-10-05	17.45	17.80	17.45	17.70	214800
2006-10-06	17.62	17.65	17.25	17.50	366800
2006-10-09	17.45	17.77	17.38	17.67	236500
2006-10-10	17.71	17.85	17.66	17.76	210500
2006-10-11	17.76	18.05	17.75	17.92	205400
2006-10-12	18.00	18.25	17.99	18.21	170400
2006-10-13	18.19	18.28	18.14	18.21	147000
2006-10-16	18.29	18.44	18.26	18.40	230800
2006-10-17	18.38	18.38	17.90	18.02	168600
2006-10-18	18.04	18.15	17.86	17.91	238600
2006-10-19	17.91	17.93	17.84	17.89	120600
2006-10-20	17.86	17.88	17.62	17.80	186700
2006-10-23	17.78	17.97	17.75	17.87	428300
2006-10-24	18.14	18.17	17.81	17.82	271900
2006-10-25	17.82	17.82	15.73	16.16	1138300
2006-10-26	16.25	16.44	16.01	16.37	697700
2006-10-27	16.34	16.44	16.06	16.07	308900
2006-10-30	16.07	16.34	16.07	16.30	244600
2006-10-31	16.31	16.43	16.26	16.37	378600
2006-11-01	16.42	16.50	16.24	16.24	357300
2006-11-02	16.18	16.35	16.01	16.28	245300
2006-11-03	16.30	16.39	16.06	16.17	284300
2006-11-06	16.30	16.64	16.30	16.57	296300
2006-11-07	16.56	16.70	16.50	16.60	114900
2006-11-08	16.57	16.71	16.46	16.58	256000
2006-11-09	16.61	16.67	16.44	16.56	309700
2006-11-10	16.56	16.65	16.52	16.59	244100
2006-11-13	16.53	16.70	16.51	16.56	296800
2006-11-14	16.56	16.64	16.46	16.57	618000
2006-11-15	16.56	16.76	16.54	16.61	363800
2006-11-16	16.66	16.77	16.58	16.69	396600
2006-11-17	16.70	16.74	16.59	16.61	186000
2006-11-20	16.98	16.98	16.50	16.55	183300
2006-11-21	16.54	16.68	16.49	16.63	185700
2006-11-22	16.63	16.69	16.57	16.64	188300
2006-11-24	16.60	16.65	16.49	16.51	119700
2006-11-27	16.44	16.44	15.79	15.82	498900
2006-11-28	15.73	15.73	15.52	15.57	640500
2006-11-29	15.64	15.93	15.64	15.87	438200
2006-11-30	15.91	16.10	15.90	16.02	340600
2006-12-01	16.01	16.09	15.60	15.78	245200
2006-12-04	15.82	15.96	15.76	15.91	441300
2006-12-05	16.00	16.00	15.68	15.84	403600
2006-12-06	15.81	15.96	15.81	15.90	294700
2006-12-07	15.92	16.04	15.81	15.89	326500
2006-12-08	15.83	16.01	15.80	15.98	395900
2006-12-11	15.98	16.08	15.94	15.95	366000
2006-12-12	15.54	15.54	14.88	15.19	1041100
2006-12-13	15.16	15.18	14.95	14.99	637700
2006-12-14	15.01	15.25	14.93	15.18	474400
2006-12-15	15.30	15.30	15.14	15.22	475900
2006-12-18	15.22	15.36	15.21	15.23	470400
2006-12-19	15.18	15.26	15.11	15.18	624000
2006-12-20	15.13	15.38	15.14	15.28	467600
2006-12-21	15.28	15.44	15.17	15.21	239800
2006-12-22	15.20	15.25	15.03	15.05	267300
2006-12-26	15.05	15.24	15.01	15.15	286300
2006-12-27	15.25	15.43	15.25	15.38	172500
2006-12-28	15.33	15.56	15.32	15.47	376900
2006-12-29	15.43	15.54	15.35	15.41	230400
2007-01-03	15.50	15.54	15.18	15.25	431200
2007-01-04	15.20	15.25	15.01	15.07	501400
2007-01-05	14.93	15.33	14.93	15.06	343000
2007-01-08	15.06	15.11	14.88	15.05	353500
2007-01-09	15.04	15.16	14.99	15.14	321100
2007-01-10	15.09	15.23	15.01	15.20	186000
2007-01-11	15.28	15.45	15.28	15.40	136900
2007-01-12	15.42	15.44	15.25	15.32	295900
2007-01-16	15.39	15.43	15.23	15.36	250100
2007-01-17	15.28	15.38	15.14	15.19	255300
2007-01-18	14.96	15.33	14.83	15.15	209300
2007-01-19	15.09	15.34	15.05	15.30	165700
2007-01-22	15.31	15.46	15.17	15.43	344400
2007-01-23	15.37	15.65	15.37	15.59	271500
2007-01-24	15.56	15.68	15.54	15.64	363200
2007-01-25	15.64	15.64	15.50	15.53	384200
2007-01-26	15.53	15.61	15.43	15.56	361100
2007-01-29	15.66	15.75	15.58	15.59	323400
2007-01-30	16.68	17.44	16.23	16.35	1425500
2007-01-31	16.35	16.44	16.18	16.33	725500
2007-02-01	16.38	16.71	16.33	16.67	398900
2007-02-02	16.73	16.77	16.45	16.48	272100
2007-02-05	16.44	16.56	16.29	16.50	204700
2007-02-06	16.50	16.58	16.43	16.45	182200
2007-02-07	16.47	16.55	16.39	16.47	162100
2007-02-08	16.49	16.52	16.34	16.42	138100
2007-02-09	16.40	16.45	16.20	16.28	178000
2007-02-12	16.34	16.35	16.20	16.29	192050
2007-02-13	16.36	16.52	16.31	16.47	232743
2007-02-14	16.57	16.79	16.54	16.63	288550
2007-02-15	16.63	16.76	16.55	16.73	175300
2007-02-16	16.70	16.70	16.57	16.61	108300
2007-02-20	16.59	16.73	16.54	16.69	164600
2007-02-21	16.69	16.80	16.65	16.78	185600
2007-02-22	16.77	16.96	16.67	16.76	132400
2007-02-23	16.76	16.93	16.72	16.92	198800
2007-02-26	16.86	16.86	16.69	16.76	207700
2007-02-27	16.56	16.57	16.01	16.16	437300
2007-02-28	16.20	16.25	15.97	16.00	500500
2007-03-01	15.91	16.17	15.71	16.08	452942
2007-03-02	16.06	16.17	15.82	16.05	504000
2007-03-05	15.89	16.02	15.84	15.85	483500
2007-03-06	15.92	16.25	15.92	16.14	417400
2007-03-07	16.15	16.34	16.15	16.29	268000
2007-03-08	16.38	16.52	16.31	16.49	334000
2007-03-09	16.56	16.65	16.48	16.60	287700
2007-03-12	16.55	16.63	16.50	16.60	192900
2007-03-13	16.53	16.55	16.38	16.44	314500
2007-03-14	16.48	16.62	16.27	16.62	346300
2007-03-15	16.63	16.68	16.59	16.62	395100
2007-03-16	16.65	16.74	16.57	16.73	562500
2007-03-19	16.79	16.86	16.74	16.84	509100
2007-03-20	16.84	16.86	16.77	16.82	227900
2007-03-21	16.77	17.02	16.74	16.99	221800
2007-03-22	17.02	17.02	16.76	16.84	353400
2007-03-23	16.86	17.00	16.83	16.94	243000
2007-03-26	16.98	16.98	16.76	16.87	186100
2007-03-27	16.82	16.82	16.58	16.67	181200
2007-03-28	16.65	16.68	16.47	16.65	229600
2007-03-29	16.76	16.95	16.72	16.95	364400
2007-03-30	16.95	17.11	16.88	17.00	167900
2007-04-02	17.00	17.10	16.97	17.08	178100
2007-04-03	17.14	17.24	17.05	17.16	192400
2007-04-04	17.18	17.22	17.08	17.11	217400
2007-04-05	17.11	17.13	17.07	17.08	109500
2007-04-09	17.13	17.24	17.08	17.21	198400
2007-04-10	17.25	17.34	17.24	17.31	168200
2007-04-11	17.30	17.36	17.09	17.13	223300
2007-04-12	17.10	17.16	16.96	17.13	198100
2007-04-13	17.17	17.20	17.01	17.08	154000
2007-04-16	17.14	17.34	17.11	17.33	134900
2007-04-17	17.35	17.39	17.29	17.35	93100
2007-04-18	17.29	17.32	17.13	17.24	138600
2007-04-19	17.07	17.40	16.96	17.36	266100
2007-04-20	17.45	17.49	17.35	17.44	256000
2007-04-23	17.47	17.60	17.45	17.54	187600
2007-04-24	18.29	18.91	17.92	18.67	1028200
2007-04-25	18.50	18.50	17.87	18.06	859300
2007-04-26	18.03	18.15	18.00	18.10	406600
2007-04-27	18.06	18.32	17.96	18.16	441500
2007-04-30	18.21	18.21	17.87	17.87	364700
2007-05-01	17.87	17.87	17.62	17.65	528500
2007-05-02	17.66	18.11	17.64	18.05	231600
2007-05-03	18.04	18.05	17.83	17.90	217200
2007-05-04	17.87	17.92	17.73	17.87	251000
2007-05-07	17.87	17.92	17.68	17.86	345200
2007-05-08	17.72	17.76	17.52	17.74	174400
2007-05-09	17.69	18.04	17.66	18.02	204900
2007-05-10	17.92	17.92	17.66	17.85	213700
2007-05-11	17.93	17.95	17.79	17.92	171700
2007-05-14	17.95	17.98	17.84	17.87	122500
2007-05-15	17.87	17.99	17.68	17.82	291400
2007-05-16	17.82	17.95	17.74	17.95	203600
2007-05-17	17.76	17.89	17.74	17.77	196000
2007-05-18	17.79	18.01	17.76	17.94	208500
2007-05-21	17.95	18.10	17.90	17.91	309900
2007-05-22	17.93	18.06	17.86	18.05	289800
2007-05-23	18.06	18.37	18.01	18.33	275600
2007-05-24	18.45	18.50	17.90	17.91	415400
2007-05-25	17.93	18.15	17.87	18.13	157000
2007-05-29	18.14	18.18	18.03	18.04	171400
2007-05-30	18.00	18.30	17.99	18.30	287900
2007-05-31	18.67	18.67	18.27	18.37	260041
2007-06-01	18.46	18.48	18.35	18.44	235900
2007-06-04	18.47	18.64	18.45	18.59	327400
2007-06-05	18.57	18.65	18.52	18.62	212800
2007-06-06	18.58	18.58	18.36	18.43	304300
2007-06-07	18.42	18.43	18.02	18.03	250200
2007-06-08	18.03	18.29	17.95	18.29	174100
2007-06-11	18.28	18.35	18.14	18.28	257800
2007-06-12	18.25	18.36	18.13	18.25	233700
2007-06-13	18.31	18.63	18.31	18.60	263100
2007-06-14	18.65	18.97	18.61	18.92	386700
2007-06-15	19.09	19.24	18.95	19.06	414100
2007-06-18	19.02	19.11	18.98	19.01	275900
2007-06-19	18.98	19.12	18.85	19.04	120900
2007-06-20	19.11	19.55	19.11	19.28	595200
2007-06-21	19.21	19.30	18.94	19.22	255300
2007-06-22	19.24	19.28	19.06	19.15	327300
2007-06-25	19.21	19.34	18.99	19.05	228200
2007-06-26	19.07	19.19	18.82	18.92	675200
2007-06-27	18.79	19.14	18.79	19.13	158700
2007-06-28	19.17	19.35	19.07	19.20	145800
2007-06-29	19.20	19.27	18.95	19.11	456500
2007-07-02	19.21	19.36	19.13	19.29	243700
2007-07-03	19.36	19.55	19.32	19.52	135600
2007-07-05	19.58	19.71	19.49	19.63	286100
2007-07-06	19.58	19.74	19.46	19.71	176200
2007-07-09	19.80	19.84	19.72	19.82	111900
2007-07-10	19.81	19.88	19.58	19.63	244100
2007-07-11	19.55	19.67	19.46	19.54	190400
2007-07-12	19.57	19.93	19.56	19.92	322599
2007-07-13	19.85	20.02	19.80	20.01	118500
2007-07-16	19.97	20.08	19.85	20.01	226800
2007-07-17	19.98	20.06	19.90	20.03	201000
2007-07-18	19.97	19.97	19.60	19.86	285673
2007-07-19	19.63	20.02	19.63	19.98	430300
2007-07-20	19.98	20.09	19.76	19.78	328000
2007-07-23	19.87	20.14	19.68	19.73	368500
2007-07-24	18.50	20.35	17.07	19.57	1031600
2007-07-25	21.12	21.12	19.42	19.88	1084100
2007-07-26	19.58	20.29	19.45	19.65	998300
2007-07-27	19.67	19.88	19.11	19.14	597400
2007-07-30	19.24	19.59	19.07	19.51	456600
2007-07-31	19.59	19.71	19.26	19.28	292100
2007-08-01	19.30	19.50	19.03	19.41	430300
2007-08-02	19.53	20.09	19.27	19.39	551900
2007-08-03	19.41	19.43	18.89	18.91	518400
2007-08-06	18.96	19.05	18.62	18.94	358500
2007-08-07	18.92	19.24	18.22	18.37	656600
2007-08-08	18.56	18.58	17.58	18.42	1024900
2007-08-09	18.15	18.21	16.54	16.75	991300
2007-08-10	16.66	18.13	16.09	18.02	711500
2007-08-13	17.98	18.81	17.98	18.12	424700
2007-08-14	18.29	18.29	17.71	17.89	331900
2007-08-15	17.82	18.06	17.36	17.36	321800
2007-08-16	17.29	17.68	16.63	17.03	395300
2007-08-17	17.47	17.60	17.07	17.42	235300
2007-08-20	17.50	17.68	17.25	17.59	166600
2007-08-21	17.47	17.82	17.31	17.75	160800
2007-08-22	17.91	18.24	17.85	18.22	139300
2007-08-23	18.35	18.61	18.11	18.28	359700
2007-08-24	18.29	18.65	18.10	18.65	245900
2007-08-27	18.51	18.68	18.39	18.57	178800
2007-08-28	18.53	18.63	18.15	18.16	209400
2007-08-29	18.28	18.65	18.16	18.64	137900
2007-08-30	18.44	18.72	18.39	18.51	123400
2007-08-31	18.76	18.95	18.58	18.83	180300
2007-09-04	18.77	19.19	18.77	19.09	264400
2007-09-05	19.00	19.08	18.74	18.89	194700
2007-09-06	18.87	19.08	18.77	18.99	146900
2007-09-07	18.72	18.82	18.53	18.67	255900
2007-09-10	18.72	18.85	18.16	18.48	173500
2007-09-11	18.52	18.68	18.36	18.50	163600
2007-09-12	18.48	18.70	18.42	18.48	115700
2007-09-13	18.62	18.70	18.41	18.53	94000
2007-09-14	18.33	18.56	18.25	18.55	138100
2007-09-17	18.54	18.64	18.48	18.52	95900
2007-09-18	18.66	19.01	18.53	18.96	279400
2007-09-19	19.07	19.43	19.01	19.31	307600
2007-09-20	19.33	19.58	19.29	19.50	313400
2007-09-21	19.98	20.29	19.48	19.68	270800
2007-09-24	19.59	19.82	19.43	19.54	362200
2007-09-25	19.39	19.56	19.28	19.51	185700
2007-09-26	19.64	19.73	19.50	19.71	115600
2007-09-27	19.82	20.12	19.77	20.12	140100
2007-09-28	20.10	20.36	19.99	20.17	160500
2007-10-01	20.17	20.37	20.14	20.29	187300
2007-10-02	20.32	20.35	20.13	20.26	218700
2007-10-03	20.19	20.25	20.02	20.20	217200
2007-10-04	20.31	20.47	20.12	20.17	244300
2007-10-05	20.18	20.61	20.10	20.51	207300
2007-10-08	20.52	21.51	20.50	20.82	163700
2007-10-09	20.91	20.99	20.65	20.79	470100
2007-10-10	20.79	20.79	20.46	20.71	331100
2007-10-11	20.81	20.81	20.35	20.48	318700
2007-10-12	20.58	20.60	20.28	20.40	176000
2007-10-15	20.37	20.60	20.06	20.18	343300
2007-10-16	20.09	20.27	19.80	19.87	244800
2007-10-17	20.09	20.09	19.43	19.64	287200
2007-10-18	19.60	19.90	19.53	19.85	288600
2007-10-19	19.85	20.02	19.51	19.51	268900
2007-10-22	19.34	19.52	19.22	19.52	302300
2007-10-23	20.62	21.13	19.89	19.96	920400
2007-10-24	19.83	20.52	19.83	20.30	777000
2007-10-25	20.27	20.40	19.62	19.76	378400
2007-10-26	20.05	20.05	19.78	19.93	272200
2007-10-29	19.97	20.17	19.87	20.00	244000
2007-10-30	19.98	20.22	19.88	19.96	237800
2007-10-31	20.01	20.03	19.70	19.95	466100
2007-11-01	19.62	19.83	19.47	19.77	420100
2007-11-02	19.89	19.91	19.41	19.47	347200
2007-11-05	19.30	19.66	19.17	19.60	353900
2007-11-06	19.72	20.09	19.59	20.02	456100
2007-11-07	19.63	19.87	19.40	19.44	391705
2007-11-08	19.59	19.79	19.32	19.73	568400
2007-11-09	19.58	19.77	19.31	19.55	443000
2007-11-12	19.49	19.61	18.55	18.62	518101
2007-11-13	18.77	19.22	18.76	19.15	261200
2007-11-14	19.17	19.30	18.96	18.99	261100
2007-11-15	18.89	19.07	18.72	18.73	389800
2007-11-16	18.74	18.75	18.35	18.67	382200
2007-11-19	18.57	18.64	18.26	18.35	480103
2007-11-20	18.41	18.82	18.28	18.48	485900
2007-11-21	18.33	18.46	18.02	18.04	339200
2007-11-23	18.11	18.20	17.95	18.08	128300
2007-11-26	18.06	18.48	18.02	18.02	292300
2007-11-27	18.07	18.40	17.92	18.30	302915
2007-11-28	18.41	18.66	18.22	18.61	286704
2007-11-29	18.57	19.05	18.50	18.98	424100
2007-11-30	19.17	19.19	18.78	18.90	329543
2007-12-03	18.90	19.01	18.74	18.82	262858
2007-12-04	18.66	18.86	18.64	18.72	282400
2007-12-05	18.98	18.98	18.77	18.85	294400
2007-12-06	18.78	19.09	18.72	19.06	503975
2007-12-07	19.14	19.23	18.94	19.17	170910
2007-12-10	19.25	19.45	19.10	19.38	205941
2007-12-11	19.40	19.45	18.95	18.98	282414
2007-12-12	19.37	19.37	18.64	18.75	370010
2007-12-13	18.67	18.82	18.61	18.71	312700
2007-12-14	18.66	18.77	18.48	18.50	203200
2007-12-17	18.38	18.39	17.95	18.01	336300
2007-12-18	18.11	18.19	17.75	17.95	529400
2007-12-19	17.83	18.08	17.73	17.85	618097
2007-12-20	18.08	18.25	17.95	18.14	467100
2007-12-21	18.48	18.56	18.45	18.49	519600
2007-12-24	18.51	18.80	18.45	18.74	75440
2007-12-26	18.58	18.72	18.48	18.64	136090
2007-12-27	18.58	18.66	18.22	18.26	227082
2007-12-28	18.35	18.48	18.19	18.34	173600
2007-12-31	18.21	18.48	18.04	18.04	179600
2008-01-02	18.00	18.05	17.75	17.90	310200
2008-01-03	17.95	18.08	17.87	17.97	261100
2008-01-04	17.76	17.80	17.31	17.36	319700
2008-01-07	17.42	17.46	17.03	17.16	364200
2008-01-08	17.26	17.29	16.51	16.54	287900
2008-01-09	16.49	16.65	16.25	16.59	395650
2008-01-10	16.36	16.46	16.09	16.23	887400
2008-01-11	16.12	16.42	15.95	16.04	491700
2008-01-14	16.17	16.29	15.98	16.02	364000
2008-01-15	15.96	16.05	15.69	15.77	393500
2008-01-16	15.68	15.94	15.47	15.55	367500
2008-01-17	15.62	15.74	14.78	14.79	404300
2008-01-18	14.83	15.19	14.67	14.78	392700
2008-01-22	14.17	14.83	14.17	14.67	476201
2008-01-23	14.25	15.04	14.10	15.00	712280
2008-01-24	15.09	15.28	14.90	15.15	410104
2008-01-25	15.28	15.52	15.20	15.28	292100
2008-01-28	15.23	15.37	14.97	15.33	329200
2008-01-29	16.21	17.31	16.21	17.10	1379467
2008-01-30	16.97	18.49	16.68	16.71	827700
2008-01-31	16.47	17.45	16.47	17.18	723800
2008-02-01	17.25	17.37	16.76	16.98	937700
2008-02-04	17.11	17.45	16.87	17.45	669302
2008-02-05	17.11	17.26	17.03	17.14	896200
2008-02-06	17.19	17.45	17.15	17.32	693800
2008-02-07	17.22	17.66	17.14	17.45	645487
2008-02-08	17.37	17.61	17.21	17.53	510232
2008-02-11	17.51	17.71	17.31	17.61	333300
2008-02-12	17.64	17.81	17.45	17.62	263800
2008-02-13	17.72	18.12	17.72	18.01	338865
2008-02-14	18.00	18.07	17.86	17.95	371014
2008-02-15	17.85	17.85	17.62	17.84	279100
2008-02-19	17.99	18.02	17.76	17.82	288200
2008-02-20	17.66	18.29	17.61	18.25	408761
2008-02-21	18.29	18.35	17.85	17.86	310700
2008-02-22	17.93	17.96	17.53	17.96	404400
2008-02-25	18.02	18.53	17.87	18.51	440100
2008-02-26	18.45	18.57	18.24	18.35	456252
2008-02-27	18.23	18.45	18.11	18.27	309000
2008-02-28	18.21	18.21	17.83	17.98	463600
2008-02-29	17.70	17.75	17.31	17.34	346908
2008-03-03	17.21	17.63	17.21	17.61	307404
2008-03-04	17.50	17.60	17.30	17.53	364000
2008-03-05	17.49	17.63	17.41	17.55	465637
2008-03-06	17.42	17.55	17.28	17.32	457000
2008-03-07	17.13	17.18	16.97	17.00	430200
2008-03-10	16.99	17.02	16.52	16.55	288300
2008-03-11	17.04	17.05	16.51	16.80	562689
2008-03-12	16.86	17.01	16.76	16.82	456200
2008-03-13	16.65	17.16	16.48	17.16	381300
2008-03-14	17.20	17.28	16.40	16.60	271400
2008-03-17	16.17	16.50	16.11	16.35	333300
2008-03-18	16.61	17.18	16.53	17.18	398424
2008-03-19	17.28	17.34	16.77	16.80	318600
2008-03-20	16.79	16.84	16.54	16.61	441651
2008-03-24	16.61	17.00	16.61	16.88	456991
2008-03-25	16.94	17.26	16.80	17.17	446800
2008-03-26	17.14	17.36	16.99	17.34	285693
2008-03-27	17.35	17.37	17.05	17.16	180600
2008-03-28	17.24	17.31	16.87	16.89	197900
2008-03-31	16.95	17.08	16.75	16.97	364200
2008-04-01	17.25	17.50	17.06	17.50	463830
2008-04-02	17.60	17.67	17.41	17.63	282700
2008-04-03	17.59	17.71	17.45	17.59	259026
2008-04-04	17.52	17.90	17.50	17.84	245400
2008-04-07	17.91	17.95	17.72	17.84	230200
2008-04-08	17.71	17.76	17.60	17.71	165700
2008-04-09	17.70	17.84	17.33	17.39	334100
2008-04-10	17.43	17.52	17.19	17.37	836600
2008-04-11	17.24	17.27	17.04	17.09	301400
2008-04-14	17.13	17.23	17.05	17.09	424298
2008-04-15	17.12	17.33	17.06	17.19	404542
2008-04-16	17.30	17.76	17.24	17.74	306767
2008-04-17	17.63	17.73	17.55	17.68	212387
2008-04-18	18.00	18.07	17.92	18.02	307858
2008-04-21	18.02	18.40	17.84	18.29	466832
2008-04-22	18.24	18.27	16.93	17.01	768627
2008-04-23	17.02	17.54	17.02	17.47	557309
2008-04-24	17.37	17.53	17.02	17.41	461957
2008-04-25	17.45	17.48	17.18	17.44	223161
2008-04-28	17.47	17.55	17.27	17.47	245503
2008-04-29	17.42	17.47	17.25	17.34	313133
2008-04-30	17.35	17.57	17.21	17.21	333721
2008-05-01	17.27	17.53	17.05	17.52	285696
2008-05-02	17.56	17.63	17.12	17.27	269816
2008-05-05	17.19	17.44	17.10	17.39	269514
2008-05-06	17.45	17.46	17.22	17.39	256033
2008-05-07	17.39	17.46	16.97	17.00	172767
2008-05-08	17.00	17.03	16.79	16.89	303266
2008-05-09	16.71	17.04	16.63	16.99	284685
2008-05-12	17.04	17.09	16.95	17.07	513196
2008-05-13	17.11	17.18	16.93	17.05	434424
2008-05-14	17.17	17.31	17.03	17.13	893717
2008-05-15	17.10	17.25	16.99	17.23	211250
2008-05-16	17.35	17.81	17.28	17.79	417684
2008-05-19	17.86	18.29	17.75	18.08	367087
2008-05-20	17.99	18.02	17.82	17.90	371813
2008-05-21	17.98	18.08	17.69	17.71	240270
2008-05-22	17.68	18.01	17.68	17.82	270354
2008-05-23	17.69	17.81	17.66	17.71	279872
2008-05-27	17.77	17.83	17.59	17.78	240905
2008-05-28	17.71	17.80	17.66	17.76	361829
2008-05-29	18.01	18.79	17.76	18.72	778357
2008-05-30	18.65	19.20	18.65	19.19	607310
2008-06-02	19.18	19.47	19.08	19.23	457378
2008-06-03	19.24	19.37	18.89	19.03	474880
2008-06-04	19.05	19.24	18.89	19.09	281263
2008-06-05	19.02	19.14	18.66	18.77	860292
2008-06-06	18.50	18.56	18.08	18.08	663554
2008-06-09	18.05	18.15	17.72	17.79	571414
2008-06-10	17.86	17.95	17.61	17.79	370807
2008-06-11	17.75	17.85	17.46	17.59	530643
2008-06-12	17.65	18.05	17.59	17.63	428086
2008-06-13	17.81	17.99	17.66	17.77	273892
2008-06-16	17.70	17.82	17.33	17.63	452758
2008-06-17	17.71	17.77	17.27	17.33	421402
2008-06-18	17.24	17.37	17.04	17.18	376419
2008-06-19	17.16	17.40	17.15	17.40	489261
2008-06-20	17.28	17.28	16.93	16.98	513468
2008-06-23	17.03	17.36	17.03	17.24	339529
2008-06-24	17.21	17.56	17.05	17.43	710975
2008-06-25	17.54	17.60	16.93	16.98	617593
2008-06-26	16.85	16.85	16.29	16.33	484869
2008-06-27	16.26	16.38	15.83	15.98	856478
2008-06-30	15.90	16.28	15.80	16.20	465338
2008-07-01	15.98	16.02	15.54	15.91	878720
2008-07-02	15.97	16.07	15.44	15.48	557470
2008-07-03	15.54	15.85	15.33	15.78	524691
2008-07-07	15.89	16.04	15.23	15.38	459356
2008-07-08	15.37	15.81	15.30	15.75	649381
2008-07-09	15.81	15.96	15.69	15.73	558833
2008-07-10	15.60	15.68	15.32	15.63	535706
2008-07-11	15.45	15.64	15.22	15.42	537874
2008-07-14	15.57	15.57	15.08	15.29	361945
2008-07-15	15.06	15.14	14.56	14.96	435282
2008-07-16	15.01	15.19	14.78	15.18	305132
2008-07-17	15.24	15.78	15.21	15.61	247323
2008-07-18	15.60	15.67	15.43	15.54	169621
2008-07-21	15.56	15.66	15.36	15.63	186854
2008-07-22	15.50	15.93	15.50	15.92	308832
2008-07-23	15.91	16.10	15.78	15.99	256773
2008-07-24	16.15	16.18	15.58	15.63	332172
2008-07-25	15.62	15.86	15.60	15.71	175059
2008-07-28	15.73	15.82	15.43	15.48	241559
2008-07-29	14.70	15.15	14.18	14.86	955064
2008-07-30	14.94	15.03	14.60	15.02	485084
2008-07-31	14.87	15.15	14.81	14.93	477699
2008-08-01	14.93	14.93	14.50	14.50	476367
2008-08-04	14.50	14.69	14.26	14.38	402855
2008-08-05	14.58	14.70	14.46	14.67	347521
2008-08-06	14.54	14.79	14.49	14.67	404583
2008-08-07	14.58	14.67	14.34	14.37	280979
2008-08-08	14.40	14.84	14.40	14.84	450920
2008-08-11	14.83	15.01	14.78	14.86	341639
2008-08-12	14.86	15.03	14.72	15.00	349861
2008-08-13	14.99	15.01	14.65	14.85	226677
2008-08-14	14.84	14.98	14.67	14.98	204097
2008-08-15	15.06	15.20	14.96	15.02	259884
2008-08-18	15.06	15.07	14.64	14.76	184678
2008-08-19	14.70	14.71	14.38	14.48	175379
2008-08-20	14.49	14.78	14.33	14.76	730787
2008-08-21	14.64	14.75	14.46	14.59	215432
2008-08-22	14.63	14.87	14.61	14.86	199823
2008-08-25	14.80	14.85	14.54	14.65	352768
2008-08-26	14.65	14.88	14.55	14.87	251760
2008-08-27	14.87	15.20	14.86	15.15	313798
2008-08-28	15.23	15.82	15.23	15.74	420562
2008-08-29	15.68	15.76	15.43	15.44	253725
2008-09-02	15.65	16.02	15.16	15.22	354323
2008-09-03	15.20	15.41	14.95	15.05	239115
2008-09-04	14.93	14.94	14.33	14.55	236536
2008-09-05	14.44	14.46	14.18	14.42	187567
2008-09-08	14.60	15.01	14.58	14.78	335109
2008-09-09	14.79	14.90	14.12	14.14	207204
2008-09-10	14.26	14.50	14.13	14.45	238210
2008-09-11	14.23	14.54	14.06	14.54	201601
2008-09-12	14.46	14.82	14.33	14.81	237591
2008-09-15	14.36	14.51	14.07	14.13	179769
2008-09-16	14.00	14.21	13.74	14.16	300675
2008-09-17	13.94	14.01	13.41	13.46	466961
2008-09-18	13.66	13.75	12.91	13.41	549363
2008-09-19	14.12	14.12	13.35	13.88	511086
2008-09-22	13.73	14.19	13.66	13.67	272788
2008-09-23	13.69	13.83	13.51	13.66	317493
2008-09-24	13.77	13.99	13.37	13.44	323612
2008-09-25	13.46	13.68	13.40	13.48	235896
2008-09-26	13.29	13.35	12.95	13.11	235110
2008-09-29	12.91	12.91	11.83	11.91	382141
2008-09-30	12.22	12.57	12.05	12.49	681883
2008-10-01	12.42	12.46	12.03	12.14	347137
2008-10-02	12.04	12.14	11.25	11.26	266667
2008-10-03	11.45	11.58	10.90	10.97	375583
2008-10-06	10.75	10.85	9.83	10.58	359051
2008-10-07	10.72	10.86	9.73	9.81	308511
2008-10-08	9.57	9.89	9.16	9.33	727436
2008-10-09	9.46	9.73	8.69	8.79	314763
2008-10-10	8.43	8.96	7.79	8.59	566545
2008-10-13	8.93	9.61	8.92	9.61	440973
2008-10-14	10.05	12.17	8.81	9.09	893752
2008-10-15	8.94	9.05	8.26	8.26	510153
2008-10-16	8.26	8.49	7.65	8.41	942500
2008-10-17	8.18	8.38	7.85	7.92	647417
2008-10-20	8.08	8.43	8.05	8.34	558012
2008-10-21	8.23	8.38	8.08	8.08	276434
2008-10-22	7.88	7.95	7.29	7.53	366598
2008-10-23	7.61	7.80	7.16	7.47	373060
2008-10-24	6.95	7.29	6.81	7.06	444616
2008-10-27	6.87	7.02	6.67	6.67	511831
2008-10-28	6.00	6.05	4.63	5.82	1926793
2008-10-29	5.91	6.26	5.91	6.05	1564948
2008-10-30	6.19	6.48	6.10	6.24	1159841
2008-10-31	6.28	6.95	6.23	6.88	1118313
2008-11-03	6.94	7.27	6.83	7.22	658716
2008-11-04	7.36	7.49	7.25	7.30	773039
2008-11-05	7.22	7.34	7.09	7.16	818425
2008-11-06	7.04	7.12	6.57	6.60	694122
2008-11-07	6.65	6.86	6.60	6.82	668010
2008-11-10	6.97	7.13	6.59	6.66	539992
2008-11-11	6.61	6.66	6.44	6.53	523103
2008-11-12	6.39	6.43	5.91	5.92	420539
2008-11-13	5.95	6.42	5.54	6.42	710563
2008-11-14	6.44	6.44	5.91	5.95	643481
2008-11-17	5.92	6.05	5.62	5.75	691224
2008-11-18	5.68	5.86	5.42	5.67	586830
2008-11-19	5.76	5.82	5.06	5.08	639559
2008-11-20	5.00	5.23	4.63	4.64	664620
2008-11-21	4.78	5.05	4.57	5.02	943565
2008-11-24	5.07	5.84	5.07	5.63	777018
2008-11-25	5.67	5.72	5.29	5.52	950893
2008-11-26	5.42	6.04	5.28	5.97	472098
2008-11-28	5.89	6.25	5.83	6.23	324396
2008-12-01	6.20	6.25	5.65	5.65	690115
2008-12-02	5.76	6.07	5.67	6.00	737111
2008-12-03	5.88	6.09	5.72	5.97	791047
2008-12-04	5.86	5.96	5.56	5.72	836499
2008-12-05	5.69	5.94	5.47	5.85	625229
2008-12-08	5.98	6.29	5.94	6.21	576174
2008-12-09	6.16	6.32	6.01	6.13	669955
2008-12-10	6.21	6.57	6.21	6.48	531368
2008-12-11	6.41	6.58	6.27	6.34	907444
2008-12-12	6.20	6.49	6.10	6.42	524361
2008-12-15	6.42	6.57	6.18	6.29	629441
2008-12-16	6.33	6.61	6.25	6.59	364142
2008-12-17	6.55	6.71	6.50	6.63	502657
2008-12-18	6.69	6.71	6.35	6.51	432090
2008-12-19	6.54	6.69	6.41	6.56	700171
2008-12-22	6.50	6.50	6.11	6.33	398444
2008-12-23	6.31	6.50	6.25	6.35	413383
2008-12-24	6.33	6.41	6.29	6.36	134292
2008-12-26	6.42	6.60	6.32	6.56	231548
2008-12-29	6.57	6.57	6.43	6.56	271590
2008-12-30	6.56	6.83	6.49	6.81	315628
2008-12-31	6.88	7.28	6.88	7.25	348926
2009-01-02	7.25	7.63	7.12	7.60	287283
2009-01-05	7.58	7.75	7.43	7.62	473409
2009-01-06	7.77	8.14	7.64	8.05	531945
2009-01-07	8.05	8.08	7.61	7.64	402675
2009-01-08	7.63	8.12	7.57	8.10	414586
2009-01-09	8.06	8.06	7.52	7.70	496389
2009-01-12	7.76	7.77	7.36	7.44	342571
2009-01-13	7.25	7.51	7.25	7.26	660513
2009-01-14	7.27	7.27	6.94	7.11	414556
2009-01-15	7.12	7.30	6.81	7.27	379550
2009-01-16	7.38	7.43	7.06	7.38	430815
2009-01-20	7.45	7.45	6.79	6.82	478502
2009-01-21	6.85	7.15	6.73	7.12	398801
2009-01-22	7.04	7.15	6.74	6.98	388684
2009-01-23	6.82	7.03	6.76	6.90	450017
2009-01-26	6.90	7.19	6.77	6.91	403037
2009-01-27	7.75	8.30	7.36	7.87	1289165
2009-01-28	7.98	8.16	7.89	8.00	872734
2009-01-29	7.94	8.08	7.74	7.80	508607
2009-01-30	7.82	7.84	7.32	7.32	576312
2009-02-02	7.22	7.44	7.14	7.24	674033
2009-02-03	7.21	7.67	7.21	7.64	577857
2009-02-04	7.68	7.90	7.58	7.74	691313
2009-02-05	7.69	8.17	7.65	8.02	615145
2009-02-06	8.05	8.31	8.00	8.26	462919
2009-02-09	8.17	8.48	8.16	8.31	490836
2009-02-10	8.23	8.41	7.79	7.87	766622
2009-02-11	7.93	8.20	7.80	8.06	751765
2009-02-12	7.93	8.01	7.48	7.82	628191
2009-02-13	7.84	8.10	7.72	7.98	554502
2009-02-17	7.69	7.74	7.39	7.50	460560
2009-02-18	7.52	7.64	7.32	7.38	435941
2009-02-19	7.44	7.59	7.16	7.20	369810
2009-02-20	7.04	7.24	6.86	7.11	704693
2009-02-23	7.13	7.14	6.46	6.49	688947
2009-02-24	6.59	7.04	6.57	6.98	552837
2009-02-25	6.87	6.87	6.53	6.71	598309
2009-02-26	6.79	6.79	6.43	6.47	448746
2009-02-27	6.29	6.57	6.09	6.34	581456
2009-03-02	6.23	6.23	5.58	5.65	737623
2009-03-03	5.73	5.93	5.65	5.73	789897
2009-03-04	5.83	6.03	5.73	5.89	502337
2009-03-05	5.77	5.87	5.35	5.40	630119
2009-03-06	5.55	5.55	5.24	5.42	753559
2009-03-09	5.34	5.60	5.31	5.46	639801
2009-03-10	5.55	5.95	5.55	5.94	361803
2009-03-11	5.92	6.15	5.87	6.08	333185
2009-03-12	6.06	6.37	5.89	6.32	509426
2009-03-13	6.34	6.54	6.33	6.48	315031
2009-03-16	6.50	6.74	6.49	6.52	277710
2009-03-17	6.52	6.60	6.32	6.59	271924
2009-03-18	6.57	6.97	6.42	6.92	456844
2009-03-19	6.96	7.03	6.88	6.95	360267
2009-03-20	7.01	7.01	6.59	6.72	589650
2009-03-23	6.87	7.40	6.84	7.39	242620
2009-03-24	7.28	7.43	7.22	7.28	302266
2009-03-25	7.31	7.64	7.09	7.30	349394
2009-03-26	7.41	7.82	7.41	7.82	453468
2009-03-27	7.81	7.81	7.42	7.45	354517
2009-03-30	7.24	7.24	6.81	7.01	297590
2009-03-31	6.96	7.27	6.92	7.10	356908
2009-04-01	6.94	7.19	6.72	7.17	348305
2009-04-02	7.40	7.90	7.36	7.76	360560
2009-04-03	7.77	7.96	7.70	7.88	345756
2009-04-06	7.73	7.82	7.59	7.76	467210
2009-04-07	7.65	7.78	7.39	7.50	708933
2009-04-08	7.50	7.68	7.40	7.61	502410
2009-04-09	7.81	8.35	7.81	8.34	516231
2009-04-13	8.22	8.35	7.95	8.27	598151
2009-04-14	8.17	8.23	8.00	8.04	349373
2009-04-15	7.99	8.24	7.91	8.22	288958
2009-04-16	8.26	8.51	8.11	8.45	311884
2009-04-17	8.49	8.67	8.39	8.55	250808
2009-04-20	8.42	8.43	7.84	7.93	377174
2009-04-21	7.93	9.05	7.93	8.98	872488
2009-04-22	8.88	9.52	8.83	9.10	731637
2009-04-23	9.08	9.26	8.84	9.06	364394
2009-04-24	9.13	9.53	9.10	9.40	308345
2009-04-27	9.21	9.38	9.08	9.25	421056
2009-04-28	9.10	9.38	8.96	9.31	453223
2009-04-29	9.41	9.71	9.33	9.54	432722
2009-04-30	9.69	9.95	9.54	9.71	611064
2009-05-01	9.71	9.80	9.54	9.71	336243
2009-05-04	9.82	10.20	9.42	10.20	616351
2009-05-05	10.20	10.20	9.82	9.96	291920
2009-05-06	10.08	10.09	9.78	10.07	326755
2009-05-07	10.14	10.24	9.74	9.84	402989
2009-05-08	9.92	10.46	9.83	10.46	486301
2009-05-11	10.27	10.27	9.85	9.87	470791
2009-05-12	9.80	9.99	9.57	9.78	341253
2009-05-13	9.65	9.65	9.23	9.35	414280
2009-05-14	9.35	9.50	9.25	9.39	458568
2009-05-15	9.39	9.67	9.19	9.46	284272
2009-05-18	9.52	9.83	9.52	9.82	206939
2009-05-19	9.80	10.00	9.70	9.90	220751
2009-05-20	9.94	10.19	9.78	9.92	365952
2009-05-21	9.76	9.83	9.30	9.46	315909
2009-05-22	9.54	9.62	9.31	9.48	199553
2009-05-26	9.35	10.24	9.35	10.22	521408
2009-05-27	10.20	10.25	9.73	9.77	385697
2009-05-28	9.80	9.84	9.41	9.64	345809
2009-05-29	9.70	9.97	9.66	9.91	449824
2009-06-01	9.99	10.61	9.99	10.52	279621
2009-06-02	10.49	10.72	10.37	10.46	428647
2009-06-03	10.53	10.53	10.15	10.31	311360
2009-06-04	10.38	10.58	10.24	10.57	360621
2009-06-05	10.61	10.78	10.49	10.59	397833
2009-06-08	10.43	10.54	10.22	10.47	208159
2009-06-09	10.49	10.72	10.37	10.55	304525
2009-06-10	10.59	10.63	10.24	10.42	248373
2009-06-11	10.49	10.65	10.33	10.37	300404
2009-06-12	10.34	10.34	10.02	10.12	365530
2009-06-15	9.95	9.98	9.65	9.82	254220
2009-06-16	9.91	10.04	9.62	9.65	342094
2009-06-17	9.62	9.66	9.38	9.46	454099
2009-06-18	9.48	9.48	9.28	9.44	278993
2009-06-19	9.52	9.55	9.16	9.23	493021
2009-06-22	9.16	9.16	8.79	8.83	376569
2009-06-23	8.86	8.92	8.70	8.79	404401
2009-06-24	8.87	9.09	8.83	8.91	314349
2009-06-25	8.91	9.07	8.82	9.03	325544
2009-06-26	9.00	9.30	8.97	9.25	1053329
2009-06-29	9.29	9.44	9.18	9.37	501092
2009-06-30	9.37	9.48	9.25	9.38	449531
2009-07-01	9.45	9.62	9.33	9.48	312674
2009-07-02	9.29	9.35	9.23	9.31	348251
2009-07-06	9.25	9.25	8.98	9.01	534221
2009-07-07	8.99	8.99	8.70	8.72	302348
2009-07-08	8.72	8.80	8.51	8.61	471143
2009-07-09	8.62	8.88	8.58	8.83	318277
2009-07-10	8.74	8.83	8.66	8.74	328894
2009-07-13	8.76	8.94	8.62	8.94	289271
2009-07-14	8.91	9.01	8.80	9.01	199016
2009-07-15	9.10	9.31	9.10	9.28	468059
2009-07-16	9.27	9.69	9.27	9.64	218303
2009-07-17	9.63	9.63	9.42	9.52	265321
2009-07-20	9.53	9.76	9.49	9.67	273408
2009-07-21	9.68	9.82	9.49	9.56	333232
2009-07-22	9.53	9.73	9.46	9.67	271402
2009-07-23	9.64	10.04	9.56	10.01	314250
2009-07-24	9.95	10.03	9.81	10.00	256137
2009-07-27	10.03	10.06	9.79	9.91	195915
2009-07-28	9.44	9.44	8.90	8.98	907560
2009-07-29	8.93	8.93	8.65	8.72	475446
2009-07-30	8.81	9.04	8.81	8.89	227291
2009-07-31	8.91	8.99	8.83	8.92	268797
2009-08-03	8.99	9.39	8.87	9.39	414096
2009-08-04	9.38	9.44	9.21	9.41	235705
2009-08-05	9.44	9.45	9.08	9.13	208298
2009-08-06	9.12	9.18	8.98	9.03	180621
2009-08-07	9.19	9.29	9.10	9.25	208520
2009-08-10	9.18	9.38	9.10	9.27	436430
2009-08-11	9.28	9.35	9.21	9.28	295289
2009-08-12	9.27	9.55	9.26	9.50	274995
2009-08-13	9.52	9.57	9.39	9.54	231977
2009-08-14	9.62	9.73	9.49	9.62	447227
2009-08-17	9.41	9.43	9.20	9.25	252727
2009-08-18	9.27	9.43	9.27	9.40	164574
2009-08-19	9.27	9.52	9.25	9.49	386767
2009-08-20	9.47	9.64	9.45	9.54	315491
2009-08-21	9.66	9.89	9.57	9.86	311598
2009-08-24	9.86	9.94	9.74	9.78	283081
2009-08-25	9.78	10.03	9.73	9.87	383187
2009-08-26	9.89	9.89	9.54	9.62	320560
2009-08-27	9.56	9.88	9.55	9.78	324292
2009-08-28	9.84	9.94	9.71	9.86	241356
2009-08-31	9.76	9.89	9.61	9.87	439600
2009-09-01	9.84	10.18	9.83	9.92	641869
2009-09-02	9.92	10.01	9.70	9.73	391126
2009-09-03	9.84	9.84	9.65	9.74	215239
2009-09-04	9.71	9.97	9.65	9.94	268489
2009-09-08	10.06	10.12	9.79	9.81	505981
2009-09-09	9.83	10.02	9.81	9.99	502406
2009-09-10	9.97	10.18	9.89	10.17	431516
2009-09-11	10.57	10.97	10.52	10.78	397830
2009-09-14	10.69	10.85	10.58	10.75	188182
2009-09-15	10.76	11.00	10.72	10.89	208327
2009-09-16	10.90	11.21	10.84	11.19	273047
2009-09-17	11.26	11.27	11.01	11.09	571978
2009-09-18	11.08	11.10	10.88	11.00	500362
2009-09-21	10.80	10.93	10.74	10.81	209341
2009-09-22	10.88	11.10	10.84	11.05	268615
2009-09-23	11.09	11.21	10.98	11.07	269195
2009-09-24	11.09	11.15	10.91	11.00	442985
2009-09-25	10.96	10.96	10.56	10.60	213185
2009-09-28	10.63	10.83	10.49	10.75	287120
2009-09-29	10.74	11.03	10.65	10.94	233257
2009-09-30	10.93	10.97	10.56	10.85	313519
2009-10-01	10.79	10.87	10.53	10.60	396175
2009-10-02	10.47	10.50	10.27	10.38	254326
2009-10-05	10.44	10.71	10.39	10.59	281396
2009-10-06	10.66	11.10	10.65	11.04	304843
2009-10-07	10.99	11.10	10.94	10.97	245261
2009-10-08	11.04	11.35	11.04	11.30	321470
2009-10-09	11.28	11.36	11.15	11.34	170240
2009-10-12	11.34	11.58	11.34	11.47	159805
2009-10-13	11.47	11.48	11.20	11.29	191188
2009-10-14	11.46	11.69	11.39	11.62	200485
2009-10-15	11.53	11.64	11.48	11.59	272225
2009-10-16	11.49	11.52	11.35	11.44	192839
2009-10-19	11.39	11.69	11.38	11.59	580668
2009-10-20	11.54	11.55	11.22	11.38	455396
2009-10-21	11.39	11.60	11.29	11.31	492635
2009-10-22	11.31	11.64	11.20	11.59	248393
2009-10-23	11.64	11.64	11.35	11.43	198778
2009-10-26	11.45	11.73	11.09	11.13	298462
2009-10-27	11.63	13.07	11.60	12.86	1569715
2009-10-28	12.99	13.18	12.50	12.52	717762
2009-10-29	12.63	12.63	12.16	12.27	692145
2009-10-30	12.28	12.32	11.71	11.71	518680
2009-11-02	11.79	11.97	11.60	11.75	475198
2009-11-03	11.71	11.83	11.57	11.82	716681
2009-11-04	11.97	12.25	11.88	11.93	454855
2009-11-05	11.95	12.47	11.92	12.43	383360
2009-11-06	12.34	12.50	12.19	12.27	278073
2009-11-09	12.36	12.56	12.29	12.54	365172
2009-11-10	12.50	12.70	12.48	12.58	311626
2009-11-11	12.68	12.68	12.36	12.45	243868
2009-11-12	12.42	12.42	12.06	12.12	434545
2009-11-13	12.14	12.25	12.00	12.20	348778
2009-11-16	12.27	12.58	12.27	12.49	419763
2009-11-17	12.46	12.62	12.35	12.59	225865
2009-11-18	12.61	12.61	12.38	12.41	161047
2009-11-19	12.32	12.43	11.96	12.11	269016
2009-11-20	11.97	12.05	11.78	11.95	260674
2009-11-23	12.00	12.30	12.00	12.08	269092
2009-11-24	12.11	12.28	11.91	12.18	279665
2009-11-25	12.16	12.23	12.00	12.17	142780
2009-11-27	11.70	12.01	11.69	11.83	91442
2009-11-30	11.78	11.78	11.50	11.75	336849
2009-12-01	11.81	11.98	11.74	11.91	434134
2009-12-02	11.86	12.10	11.86	11.99	244746
2009-12-03	12.02	12.14	11.79	11.83	170327
2009-12-04	11.88	12.22	11.88	12.19	390499
2009-12-07	12.03	12.45	12.03	12.31	251541
2009-12-08	12.23	12.48	12.04	12.27	331245
2009-12-09	12.25	12.31	12.00	12.25	239685
2009-12-10	12.30	12.54	12.20	12.28	348676
2009-12-11	12.40	12.76	12.35	12.61	393183
2009-12-14	12.67	12.81	12.58	12.78	283824
2009-12-15	12.77	12.98	12.65	12.93	386751
2009-12-16	12.95	13.03	12.92	12.99	271788
2009-12-17	12.82	12.95	12.75	12.85	326326
2009-12-18	12.87	12.94	12.77	12.79	597449
2009-12-21	12.87	13.03	12.87	12.95	176583
2009-12-22	13.01	13.14	12.92	13.13	224275
2009-12-23	13.16	13.38	13.12	13.25	274915
2009-12-24	13.31	13.55	13.28	13.54	100359
2009-12-28	13.58	13.62	13.34	13.40	205377
2009-12-29	13.46	13.50	13.22	13.26	73515
2009-12-30	13.23	13.26	13.05	13.09	118721
2009-12-31	13.06	13.36	12.87	12.87	196439
2010-01-04	12.98	13.17	12.98	13.15	116320
2010-01-05	13.16	13.59	13.06	13.56	282533
2010-01-06	13.64	14.03	13.64	13.88	368015
2010-01-07	13.81	13.99	13.81	13.88	401935
2010-01-08	13.84	14.23	13.81	14.19	395722
2010-01-11	14.29	14.43	14.07	14.31	288725
2010-01-12	14.16	14.16	13.75	13.80	266722
2010-01-13	13.83	13.96	13.70	13.91	113630
2010-01-14	13.78	14.06	13.66	14.01	203641
2010-01-15	13.94	13.98	13.69	13.76	179876
2010-01-19	13.79	14.06	13.67	14.02	111114
2010-01-20	13.90	14.03	13.75	13.98	184469
2010-01-21	13.96	14.04	13.52	13.64	216627
2010-01-22	13.60	13.70	13.23	13.28	195728
2010-01-25	13.40	13.51	13.09	13.43	269572
2010-01-26	13.38	13.38	12.34	12.80	1257605
2010-01-27	12.79	12.99	12.56	12.93	357203
2010-01-28	12.95	13.03	12.25	12.54	313632
2010-01-29	12.54	12.92	12.54	12.83	524867
2010-02-01	12.90	13.11	12.77	13.11	422361
2010-02-02	13.12	13.77	13.10	13.72	609834
2010-02-03	13.66	13.75	13.35	13.45	353405
2010-02-04	13.27	13.38	13.08	13.08	292120
2010-02-05	13.01	13.12	12.62	12.88	317008
2010-02-08	12.91	12.91	12.69	12.79	218347
2010-02-09	12.98	13.04	12.79	12.97	205523
2010-02-10	12.89	13.02	12.71	12.83	213039
2010-02-11	12.82	13.20	12.73	13.11	291708
2010-02-12	12.91	13.10	12.63	13.08	339299
2010-02-16	13.15	13.32	13.12	13.30	185008
2010-02-17	13.33	14.14	13.23	13.93	815750
2010-02-18	13.97	14.04	13.79	13.96	359663
2010-02-19	13.89	13.97	13.72	13.80	223855
2010-02-22	13.76	13.87	13.66	13.73	139244
2010-02-23	13.72	13.78	13.43	13.45	127359
2010-02-24	13.45	13.57	13.35	13.44	260065
2010-02-25	13.24	13.29	13.11	13.26	380003
2010-02-26	13.31	13.35	13.15	13.32	344694
2010-03-01	13.40	13.71	13.19	13.68	447570
2010-03-02	13.71	13.93	13.66	13.80	249120
2010-03-03	13.81	14.00	13.75	13.87	218364
2010-03-04	13.99	14.06	13.87	13.97	210236
2010-03-05	14.06	14.22	13.96	14.02	260771
2010-03-08	14.01	14.12	13.92	13.96	122589
2010-03-09	13.83	14.09	13.64	14.03	266978
2010-03-10	14.01	14.21	13.89	14.18	210539
2010-03-11	14.06	14.17	13.97	14.15	113474
2010-03-12	14.15	14.19	14.00	14.19	115387
2010-03-15	14.19	14.25	14.12	14.25	139200
2010-03-16	14.25	14.41	14.14	14.40	124606
2010-03-17	14.42	14.71	14.42	14.58	256379
2010-03-18	14.53	14.62	14.42	14.46	129490
2010-03-19	14.51	14.56	14.25	14.36	395689
2010-03-22	14.22	14.62	14.20	14.58	167529
2010-03-23	14.60	14.82	14.52	14.77	212398
2010-03-24	14.71	14.80	14.52	14.53	193658
2010-03-25	14.69	14.71	14.48	14.49	209355
2010-03-26	14.57	14.72	14.44	14.61	251303
2010-03-29	14.64	14.89	14.54	14.85	303229
2010-03-30	14.85	15.24	14.85	14.99	455531
2010-03-31	14.93	15.13	14.82	14.93	263476
2010-04-01	14.99	15.17	14.96	15.15	239781
2010-04-05	15.16	15.48	15.10	15.39	208543
2010-04-06	15.26	15.35	15.19	15.20	195132
2010-04-07	15.23	15.29	15.01	15.05	346060
2010-04-08	14.94	15.28	14.75	15.21	265107
2010-04-09	15.18	15.44	15.18	15.44	136138
2010-04-12	15.46	15.62	15.44	15.61	308606
2010-04-13	15.54	15.63	15.47	15.60	280118
2010-04-14	15.64	15.81	15.60	15.78	424064
2010-04-15	15.68	15.85	15.42	15.70	408853
2010-04-16	15.60	15.70	15.17	15.32	356101
2010-04-19	15.23	15.35	14.93	15.25	532603
2010-04-20	15.74	16.45	15.52	15.94	863430
2010-04-21	15.92	16.22	15.91	15.98	361312
2010-04-22	15.62	15.99	15.35	15.97	685110
2010-04-23	15.99	16.25	15.89	16.23	240643
2010-04-26	16.14	16.38	15.94	15.98	257505
2010-04-27	15.91	16.08	15.12	15.19	553533
2010-04-28	15.33	15.48	15.27	15.38	226572
2010-04-29	15.56	15.73	15.50	15.68	168222
2010-04-30	15.78	15.96	15.11	15.11	369397
2010-05-03	15.25	15.67	15.17	15.65	263428
2010-05-04	15.40	15.40	14.91	15.04	282561
2010-05-05	14.87	15.22	14.56	15.06	516184
2010-05-06	15.04	15.37	12.90	14.23	936751
2010-05-07	14.14	14.32	13.56	13.63	688863
2010-05-10	14.38	14.58	14.15	14.50	317857
2010-05-11	14.29	14.79	14.26	14.63	515471
2010-05-12	14.71	15.04	14.71	14.96	248612
2010-05-13	14.88	15.06	14.80	14.88	296845
2010-05-14	14.72	14.72	14.08	14.24	282945
2010-05-17	14.35	14.53	14.01	14.25	525643
2010-05-18	14.39	14.55	14.06	14.12	609103
2010-05-19	14.02	14.13	13.46	13.83	517406
2010-05-20	13.56	13.56	12.87	12.90	429663
2010-05-21	12.61	13.07	12.51	13.05	531513
2010-05-24	13.02	13.23	12.84	12.89	506762
2010-05-25	12.50	12.86	12.27	12.83	404375
2010-05-26	12.92	13.32	12.77	13.09	572196
2010-05-27	13.38	13.75	13.16	13.73	359607
2010-05-28	13.69	13.86	13.59	13.68	654212
2010-06-01	13.53	13.82	13.37	13.39	520112
2010-06-02	13.49	13.93	13.33	13.92	519599
2010-06-03	13.93	14.14	13.85	14.02	322304
2010-06-04	13.61	13.73	13.13	13.21	263145
2010-06-07	13.22	13.22	12.78	12.82	364771
2010-06-08	12.89	12.95	12.49	12.67	498141
2010-06-09	12.74	12.99	12.57	12.64	379700
2010-06-10	13.21	14.10	13.18	14.10	830791
2010-06-11	13.98	14.22	13.77	13.99	388178
2010-06-14	14.10	14.28	13.87	13.93	300844
2010-06-15	14.07	14.55	14.01	14.51	262012
2010-06-16	14.36	14.36	14.13	14.22	320413
2010-06-17	14.35	14.36	13.99	14.32	234302
2010-06-18	14.35	14.37	14.13	14.22	225153
2010-06-21	14.39	14.65	14.16	14.27	191265
2010-06-22	14.23	14.31	13.66	13.68	287057
2010-06-23	13.62	13.88	13.45	13.75	274149
2010-06-24	13.61	13.63	13.30	13.35	199568
2010-06-25	13.35	13.66	13.19	13.48	964950
2010-06-28	13.59	13.64	13.28	13.47	212982
2010-06-29	13.16	13.18	12.77	12.88	519561
2010-06-30	12.83	13.05	12.67	12.70	365111
2010-07-01	12.69	12.69	12.12	12.31	499474
2010-07-02	12.37	12.39	12.13	12.28	303527
2010-07-06	12.52	12.68	12.06	12.18	370107
2010-07-07	12.23	12.93	12.19	12.91	553670
2010-07-08	13.03	13.11	12.79	13.01	308614
2010-07-09	13.04	13.22	12.99	13.11	181123
2010-07-12	13.00	13.12	12.69	12.80	274787
2010-07-13	12.98	13.32	12.93	13.25	217746
2010-07-14	13.18	13.35	13.03	13.22	241024
2010-07-15	13.22	13.22	12.90	13.11	222811
2010-07-16	13.02	13.03	12.60	12.63	226079
2010-07-19	12.66	13.04	12.64	12.94	269953
2010-07-20	12.71	13.18	12.65	13.17	273788
2010-07-21	13.25	13.55	13.21	13.33	408860
2010-07-22	13.51	13.92	13.51	13.79	321834
2010-07-23	13.69	14.44	13.64	14.41	650740
2010-07-26	14.52	14.68	14.31	14.66	444679
2010-07-27	14.88	15.24	14.85	15.04	1367046
2010-07-28	14.99	15.05	14.80	15.00	841804
2010-07-29	15.07	15.14	14.59	14.85	458251
2010-07-30	14.51	14.98	14.26	14.94	619963
2010-08-02	15.31	15.42	15.13	15.22	344504
2010-08-03	15.12	15.36	14.95	15.22	307038
2010-08-04	15.32	15.48	15.26	15.40	286012
2010-08-05	15.23	15.52	15.23	15.32	282289
2010-08-06	15.11	15.38	14.91	15.35	700613
2010-08-09	15.41	15.47	15.31	15.39	315306
2010-08-10	15.17	15.57	15.14	15.50	758457
2010-08-11	15.12	15.38	14.86	14.95	833202
2010-08-12	14.61	14.88	14.45	14.83	442058
2010-08-13	14.81	14.86	14.67	14.72	239197
2010-08-16	14.64	14.84	14.54	14.82	339321
2010-08-17	14.99	15.47	14.98	15.15	493259
2010-08-18	15.15	15.32	14.97	15.24	318302
2010-08-19	15.09	15.25	14.80	14.86	340451
2010-08-20	14.78	14.91	14.59	14.88	265499
2010-08-23	14.98	15.04	14.47	14.48	337441
2010-08-24	14.20	14.23	13.88	14.06	466297
2010-08-25	13.90	14.38	13.75	14.14	413982
2010-08-26	14.22	14.43	14.06	14.14	279592
2010-08-27	14.28	14.54	13.98	14.46	308565
2010-08-30	14.42	14.56	14.28	14.31	284869
2010-08-31	14.25	14.41	14.04	14.25	318163
2010-09-01	14.57	14.96	14.17	14.92	316602
2010-09-02	14.94	15.30	14.83	15.26	238074
2010-09-03	15.55	15.62	15.35	15.59	263932
2010-09-07	15.48	15.54	15.10	15.17	217639
2010-09-08	15.24	15.73	15.23	15.58	308339
2010-09-09	15.85	15.86	15.52	15.63	213020
2010-09-10	15.65	15.99	15.60	15.90	296886
2010-09-13	16.12	16.22	16.02	16.08	269364
2010-09-14	15.99	16.25	15.98	16.00	278856
2010-09-15	15.82	16.03	15.71	15.86	357139
2010-09-16	15.75	15.85	15.58	15.75	423749
2010-09-17	15.82	15.91	15.57	15.74	596616
2010-09-20	15.79	16.11	15.64	16.05	335809
2010-09-21	15.97	16.17	15.93	16.01	467675
2010-09-22	15.92	16.02	15.49	15.76	322780
2010-09-23	15.58	15.75	15.40	15.43	167855
2010-09-24	15.69	15.95	15.66	15.92	118095
2010-09-27	15.89	15.99	15.77	15.91	135977
2010-09-28	15.94	15.97	15.51	15.87	228865
2010-09-29	15.87	16.20	15.77	16.08	282362
2010-09-30	16.26	16.32	15.87	15.95	677738
2010-10-01	16.04	16.26	16.00	16.22	344542
2010-10-04	16.14	16.29	16.09	16.12	702187
2010-10-05	16.29	16.60	16.27	16.38	531519
2010-10-06	16.33	16.36	15.90	16.08	610365
2010-10-07	16.17	16.21	16.01	16.13	333037
2010-10-08	16.14	16.43	16.02	16.36	605104
2010-10-11	16.31	16.39	16.25	16.29	216768
2010-10-12	16.27	16.36	16.00	16.30	175408
2010-10-13	16.42	16.90	16.32	16.73	442569
2010-10-14	16.74	16.87	16.53	16.63	186505
2010-10-15	16.79	16.88	16.44	16.66	300407
2010-10-18	16.65	16.77	16.52	16.67	163674
2010-10-19	16.42	16.54	16.14	16.26	270863
2010-10-20	16.36	16.76	16.35	16.52	245649
2010-10-21	16.61	16.97	16.44	16.60	336270
2010-10-22	16.62	16.78	16.53	16.70	306352
2010-10-25	16.85	17.19	16.79	17.01	390758
2010-10-26	16.21	16.74	15.46	16.00	1577830
2010-10-27	16.14	16.36	15.93	16.21	848735
2010-10-28	16.37	16.37	15.99	16.07	339621
2010-10-29	15.99	16.20	15.99	16.09	345351
2010-11-01	16.24	16.29	15.89	16.07	375047
2010-11-02	16.22	16.26	16.02	16.15	631836
2010-11-03	16.20	16.24	15.85	16.20	395687
2010-11-04	16.44	16.62	16.39	16.57	264589
2010-11-05	16.60	16.84	16.53	16.84	442509
2010-11-08	16.79	16.83	16.64	16.81	213809
2010-11-09	16.87	16.95	16.52	16.60	321860
2010-11-10	16.62	16.76	16.38	16.71	221027
2010-11-11	16.51	16.75	16.42	16.68	176876
2010-11-12	16.52	16.71	16.36	16.45	241925
2010-11-15	16.50	16.60	16.29	16.45	347623
2010-11-16	16.28	16.29	15.91	16.00	461395
2010-11-17	16.00	16.04	15.87	15.98	378262
2010-11-18	16.20	16.29	15.88	15.96	954916
2010-11-19	15.94	16.20	15.84	16.19	322531
2010-11-22	16.08	16.24	15.91	16.20	316473
2010-11-23	15.92	16.04	15.79	15.91	296957
2010-11-24	16.05	16.34	16.05	16.31	254764
2010-11-26	16.10	16.19	15.97	16.04	92246
2010-11-29	15.95	15.95	15.65	15.90	237814
2010-11-30	15.71	15.92	15.65	15.76	313228
2010-12-01	16.08	16.38	16.08	16.27	313482
2010-12-02	16.31	16.65	16.31	16.62	272260
2010-12-03	16.49	16.74	16.49	16.68	167363
2010-12-06	16.62	16.78	16.51	16.73	171241
2010-12-07	16.93	16.94	16.67	16.73	264734
2010-12-08	16.79	16.91	16.63	16.65	100584
2010-12-09	16.74	16.79	16.55	16.73	209628
2010-12-10	16.76	16.86	16.58	16.79	183558
2010-12-13	16.87	16.94	16.71	16.73	213559
2010-12-14	16.73	17.06	16.73	16.92	592865
2010-12-15	16.88	17.02	16.77	16.78	340882
2010-12-16	16.81	17.12	16.75	17.08	222037
2010-12-17	17.08	17.08	16.96	16.97	372146
2010-12-20	17.02	17.05	16.74	16.78	247960
2010-12-21	16.84	16.96	16.79	16.92	227856
2010-12-22	16.95	17.27	16.91	17.16	272317
2010-12-23	17.18	17.27	17.18	17.22	271912
2010-12-27	17.13	17.33	17.11	17.27	126985
2010-12-28	17.29	17.30	17.15	17.27	127413
2010-12-29	17.30	17.42	17.30	17.36	197816
2010-12-30	17.34	17.45	17.30	17.37	177604
2010-12-31	17.31	17.37	17.24	17.27	322144
2011-01-03	17.43	17.68	17.35	17.52	196373
2011-01-04	17.50	17.58	17.07	17.15	276526
2011-01-05	17.06	17.33	17.06	17.29	265981
2011-01-06	17.29	17.52	17.20	17.22	340173
2011-01-07	17.26	17.63	17.26	17.51	340190
2011-01-10	17.39	17.73	17.29	17.58	240353
2011-01-11	17.69	17.80	17.59	17.66	165438
2011-01-12	17.83	17.96	17.81	17.91	227421
2011-01-13	17.92	18.00	17.73	17.79	128588
2011-01-14	17.80	18.19	17.79	18.09	450645
2011-01-18	18.13	18.29	18.11	18.26	442883
2011-01-19	18.18	18.50	18.14	18.15	537934
2011-01-20	18.24	18.35	17.80	17.82	349690
2011-01-21	18.21	18.53	18.09	18.24	556709
2011-01-24	18.26	18.51	18.23	18.38	429225
2011-01-25	18.25	18.93	17.91	18.90	780331
2011-01-26	18.93	19.30	18.93	18.97	474986
2011-01-27	18.89	19.04	18.75	18.92	377835
2011-01-28	18.92	19.03	18.39	18.51	290368
2011-01-31	18.56	18.88	18.49	18.67	447754
2011-02-01	18.71	18.99	18.65	18.96	323765
2011-02-02	18.87	19.22	18.87	19.05	333894
2011-02-03	19.00	19.16	18.90	19.11	282947
2011-02-04	19.09	19.19	18.92	19.14	184194
2011-02-07	19.14	19.71	19.10	19.64	572638
2011-02-08	19.57	19.87	19.44	19.84	421246
2011-02-09	19.74	19.83	19.56	19.68	396978
2011-02-10	19.58	19.73	19.51	19.71	331161
2011-02-11	19.65	19.99	19.63	19.90	289134
2011-02-14	19.84	20.17	19.84	20.12	183166
2011-02-15	20.04	20.04	19.84	19.95	199160
2011-02-16	20.04	20.38	20.04	20.33	363279
2011-02-17	20.26	20.49	20.12	20.35	277871
2011-02-18	20.42	20.65	20.41	20.52	316141
2011-02-22	20.14	20.34	19.82	19.82	335021
2011-02-23	19.88	19.90	19.06	19.22	455130
2011-02-24	19.13	19.48	18.97	19.16	470680
2011-02-25	19.31	19.64	19.08	19.64	288851
2011-02-28	19.76	20.01	19.69	19.86	381766
2011-03-01	19.88	20.07	19.64	19.66	376744
2011-03-02	19.64	19.99	19.64	19.76	348750
2011-03-03	19.96	20.40	19.96	20.28	255760
2011-03-04	20.23	20.30	19.90	20.08	172134
2011-03-07	20.20	20.25	19.50	19.75	258014
2011-03-08	19.84	20.16	19.61	19.95	377448
2011-03-09	19.87	19.96	19.66	19.92	293915
2011-03-10	19.63	19.63	19.19	19.53	432965
2011-03-11	19.47	19.85	19.38	19.74	400763
2011-03-14	19.53	19.84	19.48	19.77	326454
2011-03-15	19.18	19.89	18.94	19.71	487432
2011-03-16	19.64	19.80	19.14	19.33	541747
2011-03-17	19.64	19.67	19.26	19.34	486008
2011-03-18	19.54	19.67	19.41	19.56	481728
2011-03-21	19.81	20.17	19.78	20.02	707647
2011-03-22	20.02	20.06	19.90	19.96	235691
2011-03-23	19.94	19.98	19.65	19.85	242891
2011-03-24	19.98	20.17	19.72	20.12	227738
2011-03-25	20.17	20.41	20.01	20.24	245611
2011-03-28	20.32	20.37	20.12	20.13	314527
2011-03-29	20.12	20.47	20.08	20.46	224858
2011-03-30	20.57	20.70	20.43	20.46	259668
2011-03-31	20.45	20.54	20.32	20.36	297923
2011-04-01	20.44	20.51	20.34	20.47	425588
2011-04-04	20.55	20.64	20.39	20.51	179496
2011-04-05	20.43	20.78	20.40	20.54	320023
2011-04-06	20.66	20.75	20.39	20.56	217110
2011-04-07	20.54	20.70	20.33	20.43	248851
2011-04-08	20.54	20.58	20.01	20.17	175280
2011-04-11	20.20	20.23	19.80	19.90	323225
2011-04-12	19.76	19.85	19.60	19.66	190487
2011-04-13	19.80	19.86	19.57	19.72	248310
2011-04-14	19.57	19.70	19.55	19.64	180209
2011-04-15	19.72	19.98	19.62	19.87	188381
2011-04-18	19.53	19.90	19.39	19.80	653961
2011-04-19	21.42	21.51	20.40	20.51	1316426
2011-04-20	20.96	21.06	20.74	20.86	495975
2011-04-21	21.03	21.07	20.87	20.97	319370
2011-04-25	20.94	20.95	20.62	20.73	278640
2011-04-26	20.85	21.10	20.75	20.96	347643
2011-04-27	20.96	21.02	20.76	21.00	191355
2011-04-28	20.92	21.04	20.85	20.87	187195
2011-04-29	20.93	21.09	20.83	20.99	188772
2011-05-02	21.00	21.15	20.77	20.96	306143
2011-05-03	20.83	20.99	20.39	20.53	243083
2011-05-04	20.53	20.56	19.96	20.06	174215
2011-05-05	19.91	20.33	19.74	19.94	313574
2011-05-06	20.21	20.38	19.93	20.04	228397
2011-05-09	20.00	20.33	19.88	20.20	140304
2011-05-10	20.29	20.47	20.24	20.37	118222
2011-05-11	20.29	20.35	19.95	20.16	220893
2011-05-12	20.05	20.35	19.91	20.35	366132
2011-05-13	20.40	20.41	19.98	20.08	230103
2011-05-16	19.95	20.13	19.79	19.81	162266
2011-05-17	19.71	19.79	19.40	19.51	228109
2011-05-18	19.52	20.11	19.43	20.06	268740
2011-05-19	20.18	20.33	19.93	20.09	343069
2011-05-20	20.04	20.14	19.70	20.06	216477
2011-05-23	19.69	19.71	19.48	19.56	454080
2011-05-24	19.60	19.75	19.55	19.63	244548
2011-05-25	19.54	20.03	19.50	19.99	253957
2011-05-26	19.77	20.17	19.69	20.14	294240
2011-05-27	20.18	20.51	20.18	20.43	304508
2011-05-31	20.59	20.70	20.34	20.68	569409
2011-06-01	20.60	20.71	20.02	20.03	362926
2011-06-02	20.06	20.28	19.99	20.10	228569
2011-06-03	19.71	20.01	19.65	19.85	239984
2011-06-06	19.78	19.85	19.61	19.68	271884
2011-06-07	19.80	20.02	19.63	19.83	433018
2011-06-08	19.73	19.84	19.58	19.61	232703
2011-06-09	19.59	19.90	19.54	19.83	185320
2011-06-10	19.69	19.76	19.39	19.46	204545
2011-06-13	19.54	19.54	19.24	19.40	181076
2011-06-14	19.66	19.98	19.61	19.91	231160
2011-06-15	19.68	19.90	19.43	19.52	258842
2011-06-16	19.51	19.62	19.20	19.41	261917
2011-06-17	19.62	19.88	19.58	19.78	545117
2011-06-20	19.69	20.09	19.66	20.01	243767
2011-06-21	20.13	20.56	20.13	20.45	206786
2011-06-22	20.40	20.65	20.33	20.34	248088
2011-06-23	20.08	20.17	19.80	20.14	386575
2011-06-24	20.10	20.30	19.68	19.72	389015
2011-06-27	19.76	19.84	19.56	19.75	154693
2011-06-28	19.77	20.38	19.75	20.35	256964
2011-06-29	20.40	20.74	20.32	20.64	255213
2011-06-30	20.71	21.02	20.71	20.78	238714
2011-07-01	20.88	21.39	20.85	21.27	257634
2011-07-05	21.24	21.38	21.12	21.17	177903
2011-07-06	21.13	21.31	20.91	21.28	283783
2011-07-07	21.52	21.65	21.41	21.47	134278
2011-07-08	21.13	21.43	21.10	21.41	198155
2011-07-11	21.10	21.18	20.74	20.84	111898
2011-07-12	20.73	20.88	20.60	20.63	241471
2011-07-13	20.74	20.87	20.53	20.57	232275
2011-07-14	20.69	20.71	20.13	20.18	203581
2011-07-15	20.30	20.38	20.02	20.27	259601
2011-07-18	20.15	20.17	19.75	19.88	193489
2011-07-19	20.03	20.44	20.03	20.42	219144
2011-07-20	20.46	20.60	20.30	20.47	154737
2011-07-21	20.54	20.84	20.32	20.57	153891
2011-07-22	20.52	20.89	20.44	20.83	260098
2011-07-25	20.64	21.34	20.64	21.17	728555
2011-07-26	21.73	22.02	20.70	20.78	752316
2011-07-27	20.70	20.73	19.99	20.02	354343
2011-07-28	20.01	20.17	19.40	19.46	537904
2011-07-29	19.14	19.66	18.85	19.48	434634
2011-08-01	19.66	19.73	19.27	19.51	684919
2011-08-02	19.34	19.48	18.69	18.71	259385
2011-08-03	18.67	18.77	18.19	18.64	387811
2011-08-04	18.28	18.33	17.29	17.29	463112
2011-08-05	17.56	17.65	16.52	16.94	508310
2011-08-08	16.24	16.52	15.15	15.15	586516
2011-08-09	15.67	16.22	15.12	16.20	776899
2011-08-10	15.66	16.30	15.46	15.52	433251
2011-08-11	15.58	16.63	15.43	16.42	315646
2011-08-12	16.60	16.70	16.37	16.56	223604
2011-08-15	16.77	17.02	16.63	16.99	257975
2011-08-16	16.76	17.01	16.65	16.87	401941
2011-08-17	16.94	17.10	16.53	16.71	203458
2011-08-18	16.18	16.19	15.65	15.80	375083
2011-08-19	15.52	16.05	15.31	15.41	241723
2011-08-22	15.89	15.91	15.33	15.55	344014
2011-08-23	15.62	16.49	15.51	16.48	350384
2011-08-24	16.41	16.92	16.22	16.91	285276
2011-08-25	17.06	17.16	16.43	16.46	465552
2011-08-26	16.31	17.09	16.03	17.06	235927
2011-08-29	17.24	17.74	17.24	17.70	151441
2011-08-30	17.60	17.86	17.41	17.73	182733
2011-08-31	17.87	18.24	17.59	17.76	192278
2011-09-01	17.86	17.95	17.27	17.34	213227
2011-09-02	16.97	17.08	16.53	16.66	166262
2011-09-06	16.05	16.57	15.95	16.47	177798
2011-09-07	16.77	17.14	16.71	17.10	159168
2011-09-08	16.96	17.10	16.65	16.76	154741
2011-09-09	16.55	16.63	16.01	16.17	209977
2011-09-12	15.91	16.24	15.69	16.02	225683
2011-09-13	16.09	16.54	16.00	16.49	149821
2011-09-14	16.61	17.17	16.24	17.00	328730
2011-09-15	17.21	17.41	16.94	17.31	126335
2011-09-16	17.34	17.50	16.99	17.15	461210
2011-09-19	16.77	16.96	16.49	16.83	170910
2011-09-20	16.94	17.07	16.45	16.46	195602
2011-09-21	16.43	16.54	15.64	15.64	153728
2011-09-22	15.18	15.31	14.76	15.10	267588
2011-09-23	15.01	15.28	14.89	15.16	227363
2011-09-26	15.33	15.55	14.87	15.50	135632
2011-09-27	15.90	16.20	15.66	15.78	176317
2011-09-28	15.86	15.92	15.05	15.09	191953
2011-09-29	15.40	15.65	15.12	15.57	258381
2011-09-30	15.25	15.38	14.98	15.01	221404
2011-10-03	14.85	15.17	14.30	14.31	260120
2011-10-04	14.15	15.25	13.97	15.22	315091
2011-10-05	15.27	16.07	15.12	15.93	346888
2011-10-06	15.93	16.44	15.79	16.42	189114
2011-10-07	16.49	16.51	15.82	15.97	270856
2011-10-10	16.39	16.40	16.15	16.39	287885
2011-10-11	16.24	16.62	16.24	16.51	153630
2011-10-12	16.62	17.27	16.62	17.04	195211
2011-10-13	16.87	17.16	16.68	17.06	198990
2011-10-14	17.30	17.43	17.00	17.30	142221
2011-10-17	17.18	17.23	16.66	16.74	181784
2011-10-18	16.82	17.59	16.65	17.39	278488
2011-10-19	17.35	17.66	17.18	17.24	195349
2011-10-20	17.28	17.54	17.00	17.46	256588
2011-10-21	17.62	17.88	17.46	17.86	172169
2011-10-24	17.99	18.53	17.87	18.40	303893
2011-10-25	18.36	18.90	17.67	18.38	501430
2011-10-26	18.69	18.82	18.25	18.63	361844
2011-10-27	19.29	19.59	18.84	18.98	401359
2011-10-28	19.08	19.18	18.77	18.92	313383
2011-10-31	18.56	19.06	18.37	18.55	258495
2011-11-01	18.09	18.61	17.87	18.00	356632
2011-11-02	18.35	18.68	18.21	18.54	245961
2011-11-03	18.84	19.29	18.62	19.22	304849
2011-11-04	19.17	19.40	18.82	19.32	200702
2011-11-07	19.43	19.43	18.82	19.31	165263
2011-11-08	19.39	19.63	19.03	19.56	144317
2011-11-09	18.82	19.13	18.40	18.58	208946
2011-11-10	18.90	19.02	18.64	18.86	145446
2011-11-11	19.20	19.59	19.05	19.45	153381
2011-11-14	19.26	19.50	19.12	19.31	132433
2011-11-15	19.22	19.88	19.15	19.74	184467
2011-11-16	19.51	20.16	19.47	19.58	309057
2011-11-17	19.58	19.58	19.00	19.11	192854
2011-11-18	19.26	19.38	19.10	19.18	163707
2011-11-21	18.86	18.96	18.62	18.82	285538
2011-11-22	18.90	19.34	18.61	18.83	193175
2011-11-23	18.66	18.71	18.22	18.30	182859
2011-11-25	18.25	18.62	18.22	18.25	119545
2011-11-28	18.93	19.32	18.83	19.02	343193
2011-11-29	19.08	19.44	18.97	19.36	253377
2011-11-30	20.07	20.39	20.01	20.18	475802
2011-12-01	20.06	20.33	19.81	19.85	280250
2011-12-02	20.01	20.22	19.80	19.92	255544
2011-12-05	20.28	20.47	19.96	20.10	281209
2011-12-06	20.17	20.24	19.96	20.09	314240
2011-12-07	19.93	20.13	19.57	20.00	231570
2011-12-08	19.79	19.96	19.33	19.38	215170
2011-12-09	19.53	20.10	19.47	20.01	183087
2011-12-12	19.68	19.68	19.35	19.64	159740
2011-12-13	19.80	19.95	19.08	19.21	121049
2011-12-14	19.05	19.10	18.66	18.82	155094
2011-12-15	19.09	19.11	18.66	18.77	169768
2011-12-16	18.92	19.39	18.92	19.07	417644
2011-12-19	19.15	19.32	18.56	18.64	268562
2011-12-20	19.02	19.46	18.95	19.35	353422
2011-12-21	19.35	19.43	19.06	19.38	241447
2011-12-22	19.51	19.53	19.29	19.32	269915
2011-12-23	19.35	19.50	19.29	19.48	149787
2011-12-27	19.38	19.76	19.34	19.70	128007
2011-12-28	19.62	19.71	19.28	19.29	143637
2011-12-29	19.37	19.79	19.35	19.74	112820
2011-12-30	19.76	19.84	19.61	19.64	96964
2012-01-03	20.13	20.27	19.80	19.91	200907
2012-01-04	19.82	20.25	19.70	20.17	186567
2012-01-05	20.01	20.37	19.71	20.26	145600
2012-01-06	20.22	20.30	19.94	20.12	130957
2012-01-09	20.22	20.49	20.14	20.43	210518
2012-01-10	20.66	20.95	20.65	20.74	287671
2012-01-11	20.71	21.07	20.70	20.82	197657
2012-01-12	20.85	20.93	20.55	20.68	270952
2012-01-13	20.49	20.75	20.43	20.67	163066
2012-01-17	20.84	21.08	20.71	20.72	208010
2012-01-18	20.71	21.16	20.64	21.10	252498
2012-01-19	21.26	21.64	21.16	21.47	303664
2012-01-20	21.41	21.65	21.04	21.19	287813
2012-01-23	21.15	21.42	21.01	21.04	360108
2012-01-24	20.09	20.37	19.64	19.93	961610
2012-01-25	19.88	20.30	19.85	20.27	427011
2012-01-26	20.46	20.48	20.13	20.22	433914
2012-01-27	20.09	20.34	20.09	20.26	169041
2012-01-30	19.99	20.41	19.96	20.34	238093
2012-01-31	20.43	20.65	20.13	20.18	210966
2012-02-01	20.37	20.96	20.37	20.75	373221
2012-02-02	20.75	20.94	20.41	20.52	217646
2012-02-03	20.80	21.02	20.74	20.88	287775
2012-02-06	20.73	20.88	20.68	20.80	212843
2012-02-07	20.78	21.02	20.75	20.90	177112
2012-02-08	20.89	21.02	20.63	20.84	228939
2012-02-09	20.91	20.94	20.55	20.79	301613
2012-02-10	20.60	20.60	20.30	20.47	229395
2012-02-13	20.63	20.88	20.47	20.84	221004
2012-02-14	20.75	20.91	20.62	20.83	216929
2012-02-15	20.89	20.96	20.53	20.63	229595
2012-02-16	20.67	21.02	20.64	20.90	260716
2012-02-17	21.02	21.39	20.94	21.00	408356
2012-02-21	21.02	21.31	20.91	21.06	212812
2012-02-22	21.03	21.16	20.93	21.00	231857
2012-02-23	20.96	21.02	20.78	20.90	218462
2012-02-24	20.90	20.98	20.73	20.78	174760
2012-02-27	20.46	20.88	20.29	20.67	244459
2012-02-28	20.66	20.75	20.31	20.41	234197
2012-02-29	20.48	20.61	20.22	20.42	269992
2012-03-01	20.49	20.60	20.27	20.50	285536
2012-03-02	20.44	20.56	20.10	20.15	165216
2012-03-05	20.06	20.30	19.99	20.22	230243
2012-03-06	19.91	19.98	19.25	19.42	485628
2012-03-07	19.47	19.72	19.41	19.65	199046
2012-03-08	19.80	20.14	19.72	19.93	259820
2012-03-09	19.94	20.35	19.89	20.19	179433
2012-03-12	20.15	20.16	19.90	20.00	198329
2012-03-13	20.15	20.37	19.97	20.37	235251
2012-03-14	20.30	20.38	20.17	20.27	132540
2012-03-15	20.35	20.55	20.15	20.49	104950
2012-03-16	20.47	20.53	20.15	20.16	333157
2012-03-19	20.16	20.43	20.06	20.26	145608
2012-03-20	20.12	20.18	19.78	19.91	71581
2012-03-21	19.96	20.09	19.92	19.99	361427
2012-03-22	19.74	19.84	19.53	19.71	226050
2012-03-23	19.75	19.76	19.49	19.64	223564
2012-03-26	19.85	20.23	19.84	20.06	205229
2012-03-27	20.03	20.28	20.03	20.17	214782
2012-03-28	20.17	20.19	19.81	20.09	171977
2012-03-29	19.93	20.11	19.77	20.05	144771
2012-03-30	20.18	20.51	20.10	20.39	466225
2012-04-02	20.39	20.61	20.17	20.58	540434
2012-04-03	20.51	20.70	20.40	20.62	296134
2012-04-04	20.36	20.43	20.12	20.30	212433
2012-04-05	20.22	20.38	20.12	20.19	283509
2012-04-09	19.81	19.85	19.67	19.74	153384
2012-04-10	19.64	19.70	19.11	19.21	276133
2012-04-11	19.46	19.54	19.25	19.51	230066
2012-04-12	19.49	20.07	19.47	19.99	198858
2012-04-13	19.88	20.03	19.73	19.76	197438
2012-04-16	19.86	19.99	19.61	19.79	154564
2012-04-17	19.92	20.16	19.88	19.90	312388
2012-04-18	19.77	20.01	19.66	19.93	247405
2012-04-19	19.95	20.16	19.55	19.69	195954
2012-04-20	19.83	20.14	19.76	20.05	322846
2012-04-23	19.72	19.76	19.41	19.76	341533
2012-04-24	18.95	19.67	18.23	18.37	1663259
2012-04-25	18.46	18.61	18.24	18.59	740713
2012-04-26	18.55	18.84	18.45	18.72	554681
2012-04-27	18.82	18.93	18.65	18.85	400414
2012-04-30	18.83	18.83	18.45	18.56	320540
2012-05-01	18.47	18.72	18.37	18.52	533724
2012-05-02	18.47	18.47	18.24	18.34	670926
2012-05-03	18.35	18.43	18.03	18.08	382202
2012-05-04	17.99	17.99	17.45	17.50	495754
2012-05-07	17.43	17.76	17.34	17.72	586293
2012-05-08	17.56	17.90	17.41	17.90	699488
2012-05-09	17.66	17.69	17.30	17.35	822155
2012-05-10	17.53	17.56	17.18	17.24	490962
2012-05-11	17.07	17.34	16.98	17.04	633110
2012-05-14	16.81	17.02	16.75	16.82	605647
2012-05-15	16.79	16.98	16.68	16.71	372568
2012-05-16	16.79	16.86	16.47	16.49	330733
2012-05-17	16.52	16.52	15.89	15.89	397565
2012-05-18	15.97	15.98	15.78	15.84	415128
2012-05-21	15.91	16.20	15.79	16.16	446139
2012-05-22	16.20	16.31	16.14	16.22	333282
2012-05-23	16.12	16.32	15.87	16.27	317564
2012-05-24	16.35	16.46	16.14	16.31	461182
2012-05-25	16.30	16.42	16.11	16.19	314980
2012-05-29	16.26	16.50	16.19	16.44	300832
2012-05-30	16.24	16.34	16.02	16.10	286835
2012-05-31	16.06	16.06	15.77	15.93	509443
2012-06-01	15.52	15.70	15.44	15.52	474109
2012-06-04	15.52	15.61	15.22	15.46	490586
2012-06-05	15.36	15.75	15.33	15.70	444589
2012-06-06	15.86	16.00	15.81	15.97	265740
2012-06-07	16.20	16.43	16.00	16.03	198265
2012-06-08	15.98	16.09	15.79	16.09	223004
2012-06-11	16.24	16.27	15.63	15.64	203706
2012-06-12	15.73	15.88	15.63	15.81	271213
2012-06-13	15.80	15.80	15.42	15.48	263384
2012-06-14	15.44	15.68	15.28	15.44	461799
2012-06-15	15.53	15.55	15.31	15.34	336262
2012-06-18	15.28	15.51	15.28	15.41	266403
2012-06-19	15.41	15.83	15.41	15.78	276525
2012-06-20	15.75	15.98	15.65	15.87	413643
2012-06-21	15.81	15.90	15.36	15.40	316075
2012-06-22	15.50	15.53	15.36	15.41	348902
2012-06-25	15.28	15.36	14.97	15.02	315491
2012-06-26	15.04	15.12	14.85	15.02	558832
2012-06-27	15.08	15.17	15.02	15.07	479900
2012-06-28	14.84	15.12	14.84	15.12	461742
2012-06-29	15.37	15.45	15.23	15.30	573644
2012-07-02	15.38	15.41	14.95	15.06	375322
2012-07-03	15.06	15.58	15.03	15.55	130456
2012-07-05	15.55	15.64	15.41	15.50	211852
2012-07-06	15.30	15.40	15.07	15.17	111479
2012-07-09	15.10	15.19	14.95	15.10	165843
2012-07-10	15.20	15.26	14.84	14.97	436011
2012-07-11	14.99	15.04	14.83	14.94	338459
2012-07-12	14.78	15.05	14.67	14.96	249104
2012-07-13	14.98	15.33	14.96	15.31	161590
2012-07-16	15.26	15.26	15.01	15.17	160227
2012-07-17	15.23	15.37	15.03	15.33	157847
2012-07-18	15.28	15.79	15.28	15.73	195726
2012-07-19	15.78	16.07	15.75	16.06	298128
2012-07-20	15.89	16.04	15.84	15.92	271431
2012-07-23	15.60	15.81	15.52	15.71	216059
2012-07-24	15.71	16.63	15.52	16.28	543123
2012-07-25	16.37	16.45	16.05	16.39	340180
2012-07-26	16.62	16.71	16.37	16.52	377636
2012-07-27	16.57	16.79	16.45	16.73	360997
2012-07-30	16.73	16.81	16.55	16.57	182159
2012-07-31	16.54	16.63	16.39	16.40	337665
2012-08-01	16.49	16.71	16.35	16.39	330168
2012-08-02	16.28	16.48	16.14	16.43	295275
2012-08-03	16.66	16.78	16.58	16.71	321442
2012-08-06	16.73	16.82	16.63	16.64	159327
2012-08-07	16.76	17.06	16.73	16.98	243813
2012-08-08	16.92	17.08	16.91	17.05	166177
2012-08-09	17.01	17.15	16.91	16.95	157847
2012-08-10	16.90	17.10	16.87	17.05	151205
2012-08-13	17.01	17.10	16.81	16.87	257360
2012-08-14	16.94	17.02	16.84	16.93	241344
2012-08-15	16.88	17.07	16.83	16.99	183913
2012-08-16	17.03	17.24	16.97	17.16	220771
2012-08-17	17.16	17.23	17.02	17.15	221729
2012-08-20	17.15	17.17	16.94	17.05	197640
2012-08-21	17.07	17.21	17.02	17.05	193901
2012-08-22	16.99	16.99	16.81	16.84	207393
2012-08-23	16.83	16.90	16.70	16.79	378645
2012-08-24	16.72	16.74	16.52	16.55	483482
2012-08-27	16.67	16.67	16.44	16.52	364458
2012-08-28	16.47	16.55	16.36	16.39	357956
2012-08-29	16.32	16.32	16.14	16.28	265022
2012-08-30	16.14	16.19	15.85	15.89	201440
2012-08-31	16.00	16.05	15.79	15.97	289505
2012-09-04	15.95	16.02	15.65	15.98	224116
2012-09-05	16.00	16.07	15.89	15.95	440782
2012-09-06	16.04	16.54	16.04	16.37	407132
2012-09-07	16.45	16.72	16.40	16.70	303556
2012-09-10	16.66	16.79	16.49	16.69	268867
2012-09-11	16.67	16.77	16.65	16.72	204577
2012-09-12	16.79	16.84	16.71	16.79	219207
2012-09-13	16.81	16.98	16.61	16.94	244926
2012-09-14	16.99	17.39	16.94	17.38	471746
2012-09-17	17.45	17.72	17.25	17.28	487253
2012-09-18	17.32	17.62	17.30	17.58	346414
2012-09-19	17.53	17.84	17.50	17.79	341643
2012-09-20	17.72	17.82	17.60	17.81	399323
2012-09-21	17.94	17.94	17.70	17.71	725437
2012-09-24	17.59	17.77	17.35	17.37	235438
2012-09-25	17.39	17.40	16.99	17.00	224071
2012-09-26	17.00	17.01	16.74	16.88	227540
2012-09-27	16.91	16.95	16.77	16.88	191338
2012-09-28	16.78	16.86	16.60	16.79	333268
2012-10-01	16.94	17.20	16.81	17.09	772903
2012-10-02	17.19	17.28	17.00	17.16	263229
2012-10-03	17.17	17.26	17.01	17.15	186349
2012-10-04	17.24	17.46	17.10	17.46	239838
2012-10-05	17.52	17.65	17.29	17.37	302125
2012-10-08	17.33	17.42	17.25	17.34	107416
2012-10-09	17.37	17.40	17.06	17.08	278472
2012-10-10	17.02	17.14	16.82	16.93	496578
2012-10-11	17.07	17.12	16.94	16.98	115182
2012-10-12	16.99	17.06	16.87	16.92	100376
2012-10-15	16.97	17.13	16.84	17.09	80939
2012-10-16	17.15	17.47	17.13	17.42	186812
2012-10-17	17.42	17.69	17.42	17.64	252083
2012-10-18	17.57	17.95	17.52	17.93	264761
2012-10-19	17.80	17.94	17.60	17.67	298317
2012-10-22	17.68	17.72	17.24	17.42	339033
2012-10-23	17.30	18.03	17.24	17.79	675520
2012-10-24	17.91	17.91	17.71	17.79	278158
2012-10-25	17.87	17.91	17.57	17.73	256390
2012-10-26	17.76	17.81	17.49	17.60	179286
2012-10-31	17.66	17.78	17.38	17.65	385048
2012-11-01	17.69	18.29	17.63	18.19	453210
2012-11-02	18.24	18.24	17.71	17.80	332480
2012-11-05	17.76	18.19	17.70	18.16	197566
2012-11-06	18.19	18.50	18.08	18.40	278670
2012-11-07	18.09	18.14	17.64	17.68	310466
2012-11-08	17.65	17.65	17.28	17.39	314031
2012-11-09	17.32	17.69	17.32	17.51	197151
2012-11-12	17.55	17.61	17.34	17.42	187926
2012-11-13	17.40	17.53	17.32	17.39	148552
2012-11-14	17.45	17.45	16.94	16.98	212028
2012-11-15	16.94	17.13	16.85	17.04	211537
2012-11-16	17.03	17.15	16.95	17.12	257928
2012-11-19	17.33	17.40	17.25	17.39	130101
2012-11-20	17.37	17.42	17.28	17.38	168294
2012-11-21	17.42	17.47	17.34	17.41	206033
2012-11-23	17.51	17.66	17.50	17.65	52230
2012-11-26	17.59	17.82	17.59	17.77	165500
2012-11-27	17.74	17.88	17.63	17.69	117324
2012-11-28	17.42	17.72	17.33	17.67	112049
2012-11-29	17.79	17.87	17.67	17.78	97835
2012-11-30	17.68	17.89	17.68	17.84	292840
2012-12-03	17.90	18.04	17.66	17.79	156369
2012-12-04	17.73	17.82	17.49	17.62	338193
2012-12-05	17.66	17.97	17.57	17.87	195108
2012-12-06	17.83	17.90	17.73	17.89	178224
2012-12-07	17.96	17.99	17.80	17.98	87758
2012-12-10	17.95	18.38	17.94	18.32	245284
2012-12-11	18.39	18.53	18.33	18.40	266568
2012-12-12	18.51	18.74	18.33	18.50	370201
2012-12-13	18.48	18.60	18.28	18.41	262307
2012-12-14	18.42	18.66	18.37	18.54	252167
2012-12-17	18.57	18.81	18.51	18.66	322339
2012-12-18	18.73	18.90	18.66	18.83	343598
2012-12-19	18.88	18.94	18.79	18.79	294443
2012-12-20	18.84	18.96	18.77	18.90	122687
2012-12-21	18.63	19.65	18.57	19.45	1131198
2012-12-24	19.33	19.40	19.24	19.27	180555
2012-12-26	19.30	19.31	19.08	19.22	276383
2012-12-27	19.19	19.43	19.10	19.36	326226
2012-12-28	19.22	19.29	19.12	19.12	205228
2012-12-31	19.09	19.54	19.01	19.46	287816
2013-01-02	19.90	20.00	19.69	19.87	265618
2013-01-03	19.86	20.09	19.77	19.82	167870
2013-01-04	19.87	19.99	19.82	19.89	238985
2013-01-07	19.77	19.98	19.77	19.93	326238
2013-01-08	19.86	20.02	19.63	19.74	252947
2013-01-09	19.80	19.90	19.78	19.83	354920
2013-01-10	19.93	19.94	19.74	19.88	317202
2013-01-11	19.86	20.12	19.83	20.10	399373
2013-01-14	20.07	20.20	20.05	20.12	403630
2013-01-15	19.99	20.17	19.99	20.12	144685
2013-01-16	20.07	20.09	19.85	19.98	194558
2013-01-17	20.05	20.39	20.05	20.36	230189
2013-01-18	20.39	20.39	20.17	20.28	273385
2013-01-22	20.26	20.53	20.19	20.52	213257
2013-01-23	20.46	20.59	20.31	20.42	262694
2013-01-24	20.46	20.65	20.36	20.61	383919
2013-01-25	20.67	20.70	20.39	20.52	342148
2013-01-28	20.59	20.60	20.38	20.43	375479
2013-01-29	20.60	21.69	20.52	21.12	993853
2013-01-30	21.16	21.42	21.02	21.20	620002
2013-01-31	21.13	21.31	21.00	21.14	415738
2013-02-01	21.34	21.48	21.19	21.40	380213
2013-02-04	21.24	21.39	21.15	21.30	292635
2013-02-05	21.40	21.76	21.40	21.66	363311
2013-02-06	21.54	21.84	21.50	21.82	247379
2013-02-07	21.86	21.96	21.70	21.95	419887
2013-02-08	21.94	22.16	21.88	22.15	222828
2013-02-11	22.02	22.12	21.88	21.99	253411
2013-02-12	22.03	22.57	22.00	22.47	437540
2013-02-13	22.48	22.69	22.48	22.67	319021
2013-02-14	22.56	22.96	22.56	22.76	763675
2013-02-15	22.76	22.83	22.49	22.71	272978
2013-02-19	22.71	22.88	22.54	22.80	481063
2013-02-20	22.77	22.79	22.36	22.36	323661
2013-02-21	22.34	22.47	22.19	22.34	420284
2013-02-22	22.56	22.78	22.43	22.59	412386
2013-02-25	22.79	22.82	21.98	22.00	263189
2013-02-26	21.94	22.22	21.68	22.11	264856
2013-02-27	22.09	22.53	21.99	22.44	262485
2013-02-28	22.48	22.85	22.44	22.61	335656
2013-03-01	22.52	22.57	22.17	22.35	325780
2013-03-04	22.26	22.48	22.03	22.30	250864
2013-03-05	22.37	22.82	22.37	22.74	156751
2013-03-06	22.82	22.94	22.63	22.72	141703
2013-03-07	22.76	22.91	22.66	22.79	145179
2013-03-08	22.92	23.11	22.81	23.11	131553
2013-03-11	23.08	23.24	23.05	23.19	121737
2013-03-12	23.19	23.34	23.13	23.25	287212
2013-03-13	23.24	23.39	23.11	23.29	258724
2013-03-14	23.34	23.54	23.34	23.53	99644
2013-03-15	23.52	23.66	23.36	23.59	313906
2013-03-18	23.51	23.83	23.37	23.68	232053
2013-03-19	23.74	23.89	23.44	23.79	202681
2013-03-20	23.86	23.96	23.72	23.87	165434
2013-03-21	23.75	23.88	23.55	23.69	240479
2013-03-22	23.69	23.76	23.53	23.70	148222
2013-03-25	23.85	23.85	23.21	23.38	339823
2013-03-26	23.51	23.53	23.32	23.36	235368
2013-03-27	23.29	23.33	23.03	23.29	355644
2013-03-28	23.25	23.50	23.25	23.49	301181
2013-04-01	23.40	23.52	23.15	23.31	156549
2013-04-02	23.39	23.41	22.93	23.03	253478
2013-04-03	23.09	23.16	22.44	22.60	329221
2013-04-04	22.60	22.87	22.60	22.71	177308
2013-04-05	22.34	22.66	22.26	22.63	192035
2013-04-08	22.67	22.79	22.46	22.76	148078
2013-04-09	22.76	22.92	22.62	22.80	201731
2013-04-10	22.85	23.30	22.81	23.24	206091
2013-04-11	23.29	23.37	23.24	23.34	93493
2013-04-12	23.23	23.23	22.81	22.86	154025
2013-04-15	22.68	22.81	22.04	22.09	263800
2013-04-16	22.40	22.52	22.13	22.52	164908
2013-04-17	22.34	22.34	21.79	22.12	239042
2013-04-18	22.18	22.30	21.90	21.94	309086
2013-04-19	22.13	22.51	21.93	22.30	221711
2013-04-22	22.24	22.24	21.74	22.01	447592
2013-04-23	22.41	23.11	22.23	22.39	596426
2013-04-24	22.29	22.64	22.26	22.45	407066
2013-04-25	22.47	22.66	22.39	22.56	469200
2013-04-26	22.54	22.54	22.22	22.41	153117
2013-04-29	22.48	22.58	22.28	22.56	184561
2013-04-30	22.53	22.76	22.31	22.63	294183
2013-05-01	22.57	22.66	22.33	22.51	439545
2013-05-02	22.49	22.92	22.49	22.88	210399
2013-05-03	23.13	23.55	23.10	23.38	200478
2013-05-06	23.25	23.51	23.20	23.45	142347
2013-05-07	23.54	23.96	23.44	23.92	294771
2013-05-08	23.92	24.40	23.77	24.39	411691
2013-05-09	24.33	24.50	24.23	24.36	282892
2013-05-10	24.35	24.55	24.23	24.50	298552
2013-05-13	24.50	24.64	24.31	24.58	173645
2013-05-14	24.59	25.11	24.46	25.11	230324
2013-05-15	24.97	25.23	24.84	25.23	249547
2013-05-16	24.79	25.27	23.91	25.18	323926
2013-05-17	25.26	25.39	25.16	25.38	330641
2013-05-20	25.37	25.61	25.23	25.33	386178
2013-05-21	25.33	25.49	25.15	25.30	330784
2013-05-22	25.33	25.59	25.06	25.10	226330
2013-05-23	24.90	25.16	24.81	25.04	134898
2013-05-24	24.93	24.97	24.68	24.96	61711
2013-05-28	25.23	25.45	24.88	25.11	168152
2013-05-29	24.82	24.99	24.61	24.88	104621
2013-05-30	24.97	25.07	24.81	25.06	142231
2013-05-31	24.93	25.31	24.92	25.12	252851
2013-06-03	25.11	25.19	24.70	25.03	242005
2013-06-04	24.99	25.21	24.80	24.87	186600
2013-06-05	24.74	24.74	24.14	24.17	168771
2013-06-06	24.19	24.45	24.11	24.45	145490
2013-06-07	24.64	24.88	24.54	24.88	235371
2013-06-10	24.93	25.05	24.66	24.75	211674
2013-06-11	24.50	24.65	24.29	24.45	234647
2013-06-12	24.62	24.69	24.06	24.18	181747
2013-06-13	24.29	25.03	24.12	24.95	231782
2013-06-14	24.93	25.11	24.84	24.90	137459
2013-06-17	25.04	25.23	24.87	24.99	177626
2013-06-18	25.06	25.30	25.02	25.27	158189
2013-06-19	25.21	25.28	24.88	24.93	279327
2013-06-20	24.63	24.63	24.01	24.11	152108
2013-06-21	24.24	24.29	23.69	24.05	346775
2013-06-24	23.66	24.18	23.49	23.91	258267
2013-06-25	24.07	24.27	23.95	24.19	331297
2013-06-26	24.43	24.57	24.16	24.34	209076
2013-06-27	24.54	24.77	24.44	24.69	132114
2013-06-28	24.54	25.19	24.51	25.19	1071798
2013-07-01	25.14	25.63	25.06	25.52	356536
2013-07-02	25.44	25.91	25.38	25.69	334609
2013-07-03	25.49	25.94	25.42	25.83	339219
2013-07-05	26.03	26.38	25.86	26.28	186366
2013-07-08	26.36	26.47	26.30	26.32	168070
2013-07-09	26.49	26.69	26.41	26.47	203706
2013-07-10	26.51	27.06	26.47	26.79	583994
2013-07-11	27.20	27.20	26.78	26.85	224165
2013-07-12	26.85	26.85	26.67	26.82	232253
2013-07-15	26.73	26.97	26.70	26.87	203547
2013-07-16	26.94	27.19	26.64	26.68	183811
2013-07-17	26.80	26.80	26.59	26.64	165318
2013-07-18	26.70	27.02	26.64	26.86	263110
2013-07-19	26.86	26.97	26.75	26.90	243283
2013-07-22	26.86	27.03	26.75	26.93	304904
2013-07-23	26.43	26.83	26.08	26.60	610639
2013-07-24	26.40	26.59	26.09	26.28	392450
2013-07-25	26.16	26.23	25.95	26.18	449287
2013-07-26	26.04	26.11	25.82	26.06	268150
2013-07-29	25.96	26.03	25.65	25.69	333119
2013-07-30	25.82	25.82	25.52	25.56	323692
2013-07-31	25.63	25.80	25.47	25.61	291248
2013-08-01	25.83	26.23	25.74	26.11	564896
2013-08-02	26.04	26.05	25.76	26.01	283846
2013-08-05	25.97	26.14	25.83	26.03	200705
2013-08-06	25.98	26.00	25.40	25.58	279324
2013-08-07	25.45	25.79	25.32	25.68	277346
2013-08-08	25.82	25.93	25.61	25.77	275341
2013-08-09	25.72	26.00	25.55	25.65	419486
2013-08-12	25.57	25.81	25.51	25.73	141253
2013-08-13	25.77	25.83	25.57	25.60	141297
2013-08-14	25.69	25.85	25.56	25.68	218366
2013-08-15	25.49	25.51	24.66	24.72	377805
2013-08-16	24.72	25.19	24.60	25.01	163307
2013-08-19	24.99	25.11	24.88	24.88	282200
2013-08-20	24.94	25.23	24.91	25.08	192795
2013-08-21	25.05	25.22	24.95	25.06	183440
2013-08-22	25.14	25.57	25.09	25.51	246114
2013-08-23	25.54	25.56	25.19	25.29	130227
2013-08-26	25.33	25.44	25.16	25.24	195826
2013-08-27	24.95	25.01	24.53	24.55	164122
2013-08-28	24.36	24.68	24.21	24.58	145649
2013-08-29	24.49	24.84	24.49	24.58	156716
2013-08-30	24.64	24.64	24.00	24.14	305229
2013-09-03	24.48	24.62	23.87	24.13	782514
2013-09-04	24.12	24.48	23.90	24.43	322078
2013-09-05	24.40	24.72	24.40	24.68	229331
2013-09-06	24.77	25.06	24.49	24.98	353804
2013-09-09	25.03	25.45	25.03	25.37	235998
2013-09-10	25.60	25.86	25.55	25.56	215131
2013-09-11	25.59	25.59	25.24	25.33	297947
2013-09-12	25.36	25.40	25.19	25.21	317856
2013-09-13	25.32	25.33	25.03	25.30	154920
2013-09-16	25.63	25.66	25.36	25.49	372020
2013-09-17	25.46	25.51	25.34	25.38	172983
2013-09-18	25.40	25.85	25.30	25.67	206021
2013-09-19	25.79	25.95	25.68	25.94	240019
2013-09-20	26.09	26.28	26.06	26.14	611151
2013-09-23	26.14	26.37	25.80	26.07	314351
2013-09-24	26.06	26.34	25.95	26.11	364646
2013-09-25	26.09	26.31	25.94	26.11	175860
2013-09-26	26.10	26.36	25.98	26.22	252036
2013-09-27	26.07	26.11	25.92	25.92	138447
2013-09-30	25.65	26.05	25.63	25.93	239318
2013-10-01	25.92	26.38	25.49	26.18	596499
2013-10-02	25.94	26.05	25.72	25.83	261416
2013-10-03	25.72	25.82	25.28	25.43	325255
2013-10-04	25.46	25.69	25.34	25.61	264877
2013-10-07	25.27	25.40	25.12	25.19	200712
2013-10-08	25.17	25.32	24.80	24.81	207903
2013-10-09	24.87	24.99	24.56	24.87	324097
2013-10-10	25.12	25.47	25.09	25.37	422574
2013-10-11	25.35	25.46	25.25	25.42	246333
2013-10-14	25.32	25.58	25.27	25.52	378419
2013-10-15	25.51	25.53	25.15	25.22	255236
2013-10-16	25.50	25.50	25.11	25.23	416883
2013-10-17	25.21	25.32	25.13	25.24	380188
2013-10-18	25.27	25.73	25.18	25.69	263061
2013-10-21	25.71	25.88	25.62	25.83	320005
2013-10-22	25.94	26.25	25.83	26.23	233526
2013-10-23	26.17	26.26	26.07	26.21	303556
2013-10-24	26.25	26.31	26.09	26.17	399417
2013-10-25	26.23	26.30	26.15	26.24	249436
2013-10-28	26.18	26.36	26.14	26.36	326840
2013-10-29	25.23	26.74	25.23	26.71	836010
2013-10-30	26.68	26.84	26.58	26.68	436356
2013-10-31	26.63	26.80	26.38	26.70	425407
2013-11-01	26.81	26.87	26.42	26.69	329039
2013-11-04	26.72	26.97	26.61	26.93	151355
2013-11-05	26.78	26.95	26.56	26.70	191388
2013-11-06	26.75	27.02	26.73	26.76	147230
2013-11-07	26.78	26.90	26.13	26.16	216761
2013-11-08	26.20	26.63	26.12	26.61	116683
2013-11-11	26.54	26.62	26.46	26.49	105976
2013-11-12	26.38	26.58	26.34	26.48	135340
2013-11-13	26.38	26.75	26.38	26.73	83944
2013-11-14	26.73	26.89	26.67	26.81	119163
2013-11-15	26.83	26.86	26.61	26.86	153448
2013-11-18	26.91	26.97	26.50	26.65	137711
2013-11-19	26.56	26.80	26.36	26.44	152387
2013-11-20	26.45	26.70	25.92	25.98	322651
2013-11-21	26.03	26.23	25.94	26.17	409626
2013-11-22	26.22	26.41	25.92	26.26	278249
2013-11-25	26.31	26.38	26.21	26.26	218003
2013-11-26	26.17	26.39	26.02	26.33	186617
2013-11-27	26.40	26.40	26.12	26.32	140112
2013-11-29	26.30	26.42	25.12	26.20	129839
2013-12-02	26.17	26.28	25.83	26.01	330955
2013-12-03	25.95	26.29	25.82	26.29	304885
2013-12-04	26.15	26.66	26.04	26.60	491333
2013-12-05	26.50	26.69	26.38	26.65	304411
2013-12-06	26.91	27.30	26.77	27.24	433593
2013-12-09	27.32	27.53	27.13	27.46	271562
2013-12-10	27.37	27.71	27.27	27.54	357526
2013-12-11	27.50	27.57	27.06	27.33	563376
2013-12-12	27.33	27.47	27.11	27.25	384189
2013-12-13	27.33	27.39	27.06	27.31	682920
2013-12-16	27.37	27.71	27.29	27.61	245135
2013-12-17	27.57	27.78	27.52	27.72	340825
2013-12-18	27.73	28.02	27.44	28.00	291402
2013-12-19	27.93	27.96	27.62	27.66	402441
2013-12-20	27.71	28.02	27.65	27.96	416727
2013-12-23	28.03	28.21	27.99	28.17	150797
2013-12-24	28.10	28.32	28.02	28.17	84856
2013-12-26	28.27	28.33	28.12	28.25	129632
2013-12-27	28.34	28.34	28.14	28.26	114288
2013-12-30	28.26	28.36	28.17	28.22	91909
2013-12-31	28.28	28.32	28.13	28.28	452523
2014-01-02	28.25	28.34	27.95	28.07	238220
2014-01-03	28.07	28.26	28.01	28.10	134378
2014-01-06	28.22	28.48	27.81	27.81	139409
2014-01-07	27.84	28.12	27.79	28.08	144111
2014-01-08	28.08	28.16	27.90	28.13	171686
2014-01-09	28.13	28.41	28.00	28.37	161973
2014-01-10	28.44	28.52	28.15	28.51	138679
2014-01-13	28.58	28.63	28.14	28.22	349382
2014-01-14	28.22	28.97	28.22	28.84	498701
2014-01-15	28.90	29.01	28.84	28.96	253777
2014-01-16	28.89	29.02	28.77	28.87	124986
2014-01-17	28.87	28.87	28.78	28.81	147411
2014-01-21	28.95	29.10	28.58	28.96	834440
2014-01-22	29.00	29.02	28.90	28.95	285327
2014-01-23	28.76	28.84	28.38	28.57	265269
2014-01-24	28.31	28.31	27.45	27.52	269807
2014-01-27	27.56	27.63	26.95	27.24	378598
2014-01-28	27.77	28.49	27.55	27.95	767354
2014-01-29	27.79	27.83	26.85	26.98	561992
2014-01-30	27.19	27.19	26.76	26.87	490563
2014-01-31	26.55	26.85	26.46	26.56	315943
2014-02-03	26.51	26.53	25.25	25.29	624366
2014-02-04	25.27	25.58	25.08	25.56	979519
2014-02-05	25.39	25.61	25.21	25.55	411069
2014-02-06	25.68	26.41	25.55	26.41	584059
2014-02-07	26.59	26.87	26.51	26.83	538745
2014-02-10	26.77	26.90	26.47	26.69	766073
2014-02-11	26.73	27.17	26.65	27.17	575864
2014-02-12	27.15	27.59	27.05	27.58	591879
2014-02-13	27.38	27.72	27.24	27.71	251056
2014-02-14	27.68	27.98	27.63	27.84	393223
2014-02-18	27.96	28.13	27.82	28.01	312676
2014-02-19	27.97	28.16	27.70	27.72	328385
2014-02-20	27.76	27.86	27.59	27.83	186784
2014-02-21	27.89	27.89	27.61	27.74	404802
2014-02-24	27.76	28.50	27.75	27.88	477671
2014-02-25	27.96	28.12	27.76	28.01	682610
2014-02-26	28.01	28.67	27.99	28.65	688145
2014-02-27	28.51	28.75	28.40	28.60	402038
2014-02-28	29.12	30.18	28.99	30.03	1240221
2014-03-03	29.66	30.13	29.58	30.03	925447
2014-03-04	30.41	30.63	30.25	30.32	714772
2014-03-05	30.28	30.50	30.21	30.36	470908
2014-03-06	30.35	30.74	30.32	30.61	362676
2014-03-07	30.72	30.85	30.55	30.73	198686
2014-03-10	30.61	30.71	30.32	30.58	405695
2014-03-11	30.67	30.68	29.95	30.05	309924
2014-03-12	29.81	29.95	29.64	29.83	459410
2014-03-13	29.90	30.07	29.16	29.24	501599
2014-03-14	29.43	29.69	29.36	29.67	409082
2014-03-17	29.98	30.62	29.95	30.58	543364
2014-03-18	30.58	30.74	30.40	30.58	354012
2014-03-19	30.58	30.66	30.10	30.26	168728
2014-03-20	30.24	30.36	30.06	30.16	293997
2014-03-21	30.39	30.49	30.00	30.05	464188
2014-03-24	30.21	30.27	29.68	29.85	200323
2014-03-25	30.05	30.32	29.83	29.95	375127
2014-03-26	30.07	30.18	29.43	29.43	244475
2014-03-27	29.42	29.46	29.13	29.33	170772
2014-03-28	29.42	29.73	29.29	29.34	180627
2014-03-31	29.59	30.00	29.57	29.92	255053
2014-04-01	30.07	30.26	29.84	30.24	167359
2014-04-02	30.23	30.66	30.23	30.53	189402
2014-04-03	30.51	30.60	30.12	30.31	248153
2014-04-04	30.49	30.61	29.56	29.79	258190
2014-04-07	29.66	29.73	29.02	29.39	373607
2014-04-08	29.38	29.67	29.11	29.48	279872
2014-04-09	29.58	29.92	29.36	29.85	407533
2014-04-10	29.91	29.94	28.94	29.14	200870
2014-04-11	28.94	29.22	28.65	28.80	195067
2014-04-14	29.03	29.31	28.70	28.89	373615
2014-04-15	28.89	29.16	28.30	28.77	282701
2014-04-16	28.96	29.78	28.94	29.76	241239
2014-04-17	29.74	30.01	29.69	29.86	277271
2014-04-21	29.87	30.06	29.66	30.03	170696
2014-04-22	30.04	30.26	29.91	30.18	159014
2014-04-23	30.20	30.43	29.88	29.99	252470
2014-04-24	30.08	30.08	29.63	29.82	339579
2014-04-25	29.71	29.84	29.34	29.35	262036
2014-04-28	29.49	29.86	29.05	29.53	409876
2014-04-29	29.64	30.46	29.28	30.27	400046
2014-04-30	30.14	30.63	29.97	30.58	473625
2014-05-01	30.59	30.63	30.16	30.27	237711
2014-05-02	30.20	30.53	30.07	30.13	217127
2014-05-05	29.92	30.34	29.72	30.18	149955
2014-05-06	30.11	30.27	29.85	30.05	248840
2014-05-07	30.08	30.82	29.80	30.80	475748
2014-05-08	30.64	31.20	30.55	30.72	383705
2014-05-09	30.62	30.89	30.45	30.66	310912
2014-05-12	30.86	31.32	30.79	31.22	252415
2014-05-13	31.39	31.39	30.97	31.00	294826
2014-05-14	30.98	31.06	30.53	30.63	217794
2014-05-15	30.53	30.64	29.96	30.55	355261
2014-05-16	30.53	30.73	30.27	30.67	183738
2014-05-19	30.63	31.20	30.49	31.14	384900
2014-05-20	31.11	31.20	30.38	30.54	352111
2014-05-21	30.69	30.93	30.36	30.65	158437
2014-05-22	30.66	31.00	30.48	30.72	100414
2014-05-23	30.72	30.90	30.60	30.90	270947
2014-05-27	31.03	31.52	31.00	31.29	295133
2014-05-28	31.20	31.35	30.99	31.17	236239
2014-05-29	31.27	31.34	30.98	31.25	144418
2014-05-30	31.19	31.50	31.02	31.16	290782
2014-06-02	31.27	31.39	30.84	31.33	208921
2014-06-03	31.12	31.23	30.60	30.65	642890
2014-06-04	30.54	31.14	30.53	30.96	203001
2014-06-05	31.11	31.40	30.84	31.22	191143
2014-06-06	31.34	31.88	31.13	31.79	239966
2014-06-09	31.72	32.36	31.72	32.09	244287
2014-06-10	32.01	32.06	31.81	31.92	351742
2014-06-11	31.81	31.90	31.57	31.69	214418
2014-06-12	31.66	31.66	31.24	31.24	295631
2014-06-13	31.34	31.43	31.11	31.19	314785
2014-06-16	31.15	31.27	30.71	30.85	420061
2014-06-17	30.80	31.11	30.67	30.75	585258
2014-06-18	30.82	30.93	29.83	30.77	493627
2014-06-19	30.87	30.95	30.66	30.86	652928
2014-06-20	30.97	31.07	30.90	31.05	518176
2014-06-23	30.95	31.33	30.80	31.32	466606
2014-06-24	31.16	31.32	31.05	31.06	398889
2014-06-25	31.00	31.27	30.82	31.24	326197
2014-06-26	31.26	31.26	30.80	31.20	212052
2014-06-27	31.08	31.53	31.08	31.38	826618
2014-06-30	31.36	31.45	31.17	31.27	386498
2014-07-01	31.32	31.56	31.28	31.42	383261
2014-07-02	31.24	31.30	30.94	31.01	346279
2014-07-03	31.13	31.26	31.08	31.16	175924
2014-07-07	31.14	31.14	30.64	30.75	198793
2014-07-08	30.67	30.67	30.38	30.49	202050
2014-07-09	30.56	30.61	30.32	30.34	154828
2014-07-10	29.87	30.17	29.72	30.02	163607
2014-07-11	30.00	30.26	29.88	30.11	220673
2014-07-14	30.36	30.43	30.24	30.38	175397
2014-07-15	30.40	30.64	30.33	30.44	327450
2014-07-16	30.64	30.71	30.35	30.56	440884
2014-07-17	30.43	30.69	30.14	30.18	240164
2014-07-18	30.21	30.51	30.21	30.46	178769
2014-07-21	30.33	30.61	30.29	30.51	119714
2014-07-22	30.69	30.90	30.58	30.70	184414
2014-07-23	30.77	30.85	30.40	30.50	143376
2014-07-24	30.46	30.57	30.29	30.40	267052
2014-07-25	30.27	30.42	30.09	30.17	141920
2014-07-28	30.05	30.19	29.75	29.83	291708
2014-07-29	29.87	31.37	29.87	30.11	410813
2014-07-30	30.18	30.28	29.93	30.03	448163
2014-07-31	29.69	29.77	28.85	28.85	405897
2014-08-01	28.80	28.84	28.22	28.51	494161
2014-08-04	28.55	28.69	28.06	28.53	368638
2014-08-05	28.36	28.76	28.15	28.34	387944
2014-08-06	28.12	28.65	27.87	28.52	266240
2014-08-07	28.60	28.92	28.50	28.59	390395
2014-08-08	28.62	28.95	28.61	28.88	181897
2014-08-11	29.00	29.34	28.90	29.18	299438
2014-08-12	29.18	29.49	29.12	29.27	198757
2014-08-13	29.45	29.60	29.36	29.46	167643
2014-08-14	29.53	29.95	29.48	29.69	259141
2014-08-15	29.82	29.82	29.11	29.50	163450
2014-08-18	29.71	29.97	29.67	29.89	198776
2014-08-19	29.89	29.99	29.80	29.92	132130
2014-08-20	29.79	29.98	29.77	29.83	158091
2014-08-21	29.90	29.98	29.51	29.97	265754
2014-08-22	29.98	30.01	29.59	29.75	188408
2014-08-25	29.96	29.99	29.67	29.81	135603
2014-08-26	29.92	29.92	29.62	29.67	167950
2014-08-27	29.53	29.62	29.25	29.43	241880
2014-08-28	29.37	29.50	29.16	29.35	179759
2014-08-29	29.42	29.42	29.08	29.26	141667
2014-09-02	29.38	29.61	29.18	29.37	231864
2014-09-03	29.52	29.53	29.19	29.34	185187
2014-09-04	29.33	29.63	29.00	29.16	383706
2014-09-05	29.18	29.19	28.89	29.17	415327
2014-09-08	29.08	29.30	29.00	29.06	186819
2014-09-09	29.05	29.10	28.76	28.81	210911
2014-09-10	28.81	28.95	28.52	28.60	491229
2014-09-11	28.42	28.61	28.26	28.59	733564
2014-09-12	28.52	28.69	28.47	28.65	293400
2014-09-15	28.47	28.84	28.37	28.81	343813
2014-09-16	28.75	28.91	28.53	28.81	286042
2014-09-17	28.89	29.01	28.41	28.60	257387
2014-09-18	28.74	28.76	28.58	28.73	125137
2014-09-19	28.84	28.88	28.41	28.41	303353
2014-09-22	28.28	28.29	27.79	27.80	272907
2014-09-23	27.76	27.79	27.48	27.49	350212
2014-09-24	27.55	27.55	27.23	27.29	511071
2014-09-25	27.24	27.25	26.86	26.91	225253
2014-09-26	26.96	27.01	26.76	26.86	470044
2014-09-29	26.65	27.12	26.52	27.06	272734
2014-09-30	27.08	27.14	26.54	26.58	199168
2014-10-01	26.53	26.53	26.11	26.21	945946
2014-10-02	26.19	26.42	26.02	26.25	268952
2014-10-03	26.43	26.44	26.19	26.24	212689
2014-10-06	26.39	26.46	26.15	26.23	199236
2014-10-07	26.12	26.20	25.72	25.73	224536
2014-10-08	25.69	25.87	25.45	25.77	542229
2014-10-09	25.79	25.79	25.02	25.07	347154
2014-10-10	25.09	25.12	24.28	24.28	620224
2014-10-13	24.35	24.39	23.57	23.59	750131
2014-10-14	23.80	24.13	23.61	23.80	354549
2014-10-15	23.50	24.36	23.12	24.16	575790
2014-10-16	23.64	24.60	23.60	24.52	459004
2014-10-17	24.82	25.15	24.76	24.93	439771
2014-10-20	24.77	25.00	24.62	24.82	478099
2014-10-21	24.99	25.72	24.90	25.57	393153
2014-10-22	25.69	25.77	25.29	25.30	450735
2014-10-23	25.66	26.16	25.61	25.96	464208
2014-10-24	25.94	26.09	25.57	25.77	483360
2014-10-27	25.65	25.93	25.41	25.75	476954
2014-10-28	25.39	26.28	24.90	25.84	722290
2014-10-29	25.71	25.81	25.25	25.43	589519
2014-10-30	25.39	26.11	25.27	25.87	426795
2014-10-31	26.11	26.25	25.77	26.22	389786
2014-11-03	26.20	26.38	25.98	26.08	445209
2014-11-04	25.97	26.09	25.79	25.81	299772
2014-11-05	26.02	26.29	25.87	26.18	438767
2014-11-06	26.20	26.42	26.14	26.32	335674
2014-11-07	26.33	26.42	26.20	26.23	427517
2014-11-10	26.26	26.30	25.32	25.48	876259
2014-11-11	25.59	25.70	25.44	25.60	318386
2014-11-12	25.52	25.88	25.48	25.81	309318
2014-11-13	25.81	25.99	25.71	25.71	53424
2014-11-14	25.36	25.75	25.34	25.58	243399
2014-11-17	25.49	25.75	25.36	25.64	198687
2014-11-18	25.67	25.93	25.58	25.64	272280
2014-11-19	25.64	25.64	25.30	25.48	282757
2014-11-20	25.29	25.80	25.29	25.67	183507
2014-11-21	25.96	26.18	25.89	25.98	225035
2014-11-24	26.04	26.13	25.90	26.01	171945
2014-11-25	26.12	26.59	25.99	26.54	548561
2014-11-26	26.58	26.58	26.07	26.11	188404
2014-11-28	26.17	26.17	24.77	24.82	331139
2014-12-01	24.77	24.77	24.20	24.37	446716
2014-12-02	24.39	24.61	24.36	24.53	241270
2014-12-03	24.54	25.18	24.54	24.94	232426
2014-12-04	24.91	24.97	24.56	24.62	331580
2014-12-05	24.73	24.83	24.56	24.64	270132
2014-12-08	24.52	24.74	23.97	24.00	258757
2014-12-09	23.69	24.31	23.69	24.27	354752
2014-12-10	24.12	24.12	23.20	23.27	511334
2014-12-11	23.24	23.73	23.24	23.47	293644
2014-12-12	23.29	23.31	22.74	22.77	537925
2014-12-15	22.98	23.10	22.55	22.55	512855
2014-12-16	22.56	23.18	22.39	22.55	802094
2014-12-17	22.55	23.19	22.36	23.12	489387
2014-12-18	23.47	24.05	23.40	24.05	357269
2014-12-19	24.17	24.55	24.09	24.51	690166
2014-12-22	24.53	24.66	24.27	24.45	289105
2014-12-23	24.60	25.15	24.59	24.83	386055
2014-12-24	24.81	24.81	24.61	24.78	103644
2014-12-26	24.85	25.14	24.85	24.88	130030
2014-12-29	24.88	25.19	24.77	25.09	188206
2014-12-30	24.95	25.14	24.87	25.01	202230
2014-12-31	25.14	25.22	24.67	24.68	332667
2015-01-02	24.77	24.92	24.41	24.73	227834
2015-01-05	24.52	24.66	24.01	24.17	247590
2015-01-06	24.17	24.29	23.59	23.82	285590
2015-01-07	24.06	24.17	23.82	23.95	347243
2015-01-08	24.08	24.47	23.98	24.44	363479
2015-01-09	24.50	24.58	23.91	23.92	256072
2015-01-12	23.87	23.96	23.25	23.67	205274
2015-01-13	23.89	24.26	23.47	23.77	350996
2015-01-14	23.41	23.51	23.03	23.39	252472
2015-01-15	23.32	23.47	22.72	22.73	352681
2015-01-16	22.53	22.66	22.34	22.61	555276
2015-01-20	22.70	23.01	22.34	22.91	592239
2015-01-21	22.90	23.54	22.79	23.47	538251
2015-01-22	24.05	24.24	23.57	24.24	650993
2015-01-23	24.33	24.33	23.97	24.14	456674
2015-01-26	24.01	24.61	23.86	24.58	471257
2015-01-27	23.87	24.78	23.80	24.73	826362
2015-01-28	24.73	25.23	24.39	24.85	926450
2015-01-29	24.98	25.09	24.74	25.05	663269
2015-01-30	24.87	25.69	24.84	25.63	604507
2015-02-02	25.30	26.17	25.27	26.11	965155
2015-02-03	26.36	26.72	26.32	26.60	867562
2015-02-04	26.47	26.61	26.03	26.10	457640
2015-02-05	26.28	26.39	26.07	26.24	411662
2015-02-06	26.24	26.41	26.16	26.17	428607
2015-02-09	26.91	29.17	26.85	28.78	5040506
2015-02-10	28.86	29.42	28.31	29.25	1661077
2015-02-11	28.71	28.89	27.70	28.32	1688465
2015-02-12	28.63	28.97	28.55	28.84	713139
2015-02-13	28.98	29.08	28.62	28.67	696404
2015-02-17	28.67	28.86	28.31	28.78	525259
2015-02-18	28.73	28.98	28.66	28.84	573271
2015-02-19	28.65	29.41	28.49	29.24	564606
2015-02-20	29.16	29.42	28.65	29.34	405760
2015-02-23	29.18	29.39	28.94	29.22	530420
2015-02-24	29.28	29.63	29.16	29.24	535596
2015-02-25	29.22	29.43	28.90	29.08	387765
2015-02-26	29.02	29.05	28.66	28.73	344417
2015-02-27	28.34	28.65	28.10	28.10	791807
2015-03-02	27.96	28.43	27.65	28.33	928220
2015-03-03	28.27	28.42	28.13	28.28	610788
2015-03-04	28.28	28.28	27.85	27.94	533085
2015-03-05	27.98	28.11	27.76	27.89	442407
2015-03-06	27.72	28.04	27.45	27.51	328294
2015-03-09	27.66	27.76	27.48	27.49	556581
2015-03-10	27.16	27.36	26.77	26.79	626270
2015-03-11	26.79	26.91	26.63	26.87	649209
2015-03-12	27.08	27.39	27.04	27.10	359928
2015-03-13	26.95	27.01	26.43	26.61	418615
2015-03-16	26.77	26.92	26.64	26.86	444774
2015-03-17	26.65	26.97	26.65	26.86	427650
2015-03-18	26.80	27.52	26.70	27.44	688327
2015-03-19	27.30	27.34	26.56	26.72	440540
2015-03-20	26.81	26.95	26.64	26.65	920757
2015-03-23	26.61	26.76	26.38	26.38	393775
2015-03-24	26.46	26.68	26.26	26.52	394557
2015-03-25	26.69	26.70	26.38	26.38	222900
2015-03-26	26.27	26.57	26.26	26.47	287281
2015-03-27	26.47	26.52	26.14	26.46	488597
2015-03-30	26.64	26.75	26.42	26.43	368672
2015-03-31	26.17	26.29	26.01	26.24	405872
2015-04-01	26.30	26.59	26.07	26.45	415477
2015-04-02	26.35	26.72	26.22	26.48	238708
2015-04-06	26.44	27.21	26.41	27.04	328331
2015-04-07	26.99	26.99	26.65	26.67	220247
2015-04-08	26.62	26.70	26.22	26.28	475363
2015-04-09	26.26	26.47	26.15	26.28	256012
2015-04-10	26.39	27.09	26.08	26.09	470142
2015-04-13	26.14	26.41	25.98	26.01	381737
2015-04-14	26.21	26.27	26.04	26.08	469585
2015-04-15	26.19	26.41	26.18	26.29	635538
2015-04-16	26.29	26.41	25.90	26.06	369216
2015-04-17	25.89	25.89	25.54	25.74	258950
2015-04-20	25.96	26.10	25.81	26.01	249040
2015-04-21	26.12	26.12	25.59	25.78	206878
2015-04-22	25.85	25.88	25.52	25.86	158735
2015-04-23	25.84	26.05	25.63	25.88	379725
2015-04-24	26.01	26.08	25.61	25.71	310159
2015-04-27	25.73	25.97	25.53	25.59	641868
2015-04-28	25.17	26.14	24.98	26.06	1166344
2015-04-29	25.79	26.04	25.65	25.92	761098
2015-04-30	25.80	26.08	25.63	25.69	704694
2015-05-01	25.91	26.14	25.79	26.01	566651
2015-05-04	26.04	26.16	25.79	25.94	369678
2015-05-05	25.96	26.28	25.39	25.50	446527
2015-05-06	25.54	25.81	25.07	25.41	435019
2015-05-07	25.33	25.33	25.01	25.09	453849
2015-05-08	25.23	25.49	25.18	25.21	428188
2015-05-11	25.21	25.55	25.10	25.40	495201
2015-05-12	25.43	25.58	25.13	25.49	355380
2015-05-13	25.64	25.85	25.30	25.81	252535
2015-05-14	26.03	26.32	25.87	26.28	493643
2015-05-15	26.23	26.33	26.00	26.19	209559
2015-05-18	26.09	26.47	25.98	26.39	308998
2015-05-19	26.34	26.47	25.92	26.28	310059
2015-05-20	26.34	26.54	26.14	26.32	338101
2015-05-21	26.38	26.78	26.34	26.47	221025
2015-05-22	26.44	26.54	26.22	26.26	181686
2015-05-26	26.17	26.21	25.57	25.71	358963
2015-05-27	25.57	25.93	25.49	25.88	253609
2015-05-28	25.82	25.83	25.51	25.75	156839
2015-05-29	25.68	25.90	25.34	25.45	227211
2015-06-01	25.56	25.66	25.19	25.43	334847
2015-06-02	25.34	25.65	25.34	25.54	212868
2015-06-03	25.56	26.12	25.56	25.91	238028
2015-06-04	25.77	25.80	25.54	25.70	337123
2015-06-05	25.61	25.87	25.47	25.86	223374
2015-06-08	25.83	25.95	25.64	25.69	212024
2015-06-09	25.82	25.87	25.40	25.46	238302
2015-06-10	25.63	25.84	25.57	25.75	222582
2015-06-11	25.84	25.96	25.65	25.88	296161
2015-06-12	25.81	25.82	25.54	25.71	133906
2015-06-15	25.43	25.50	25.19	25.49	249901
2015-06-16	25.41	25.55	25.32	25.47	181913
2015-06-17	25.51	25.65	25.16	25.37	200787
2015-06-18	25.42	25.58	25.30	25.44	184339
2015-06-19	25.48	25.63	25.25	25.44	362355
2015-06-22	25.63	25.71	25.48	25.67	199845
2015-06-23	25.62	25.80	25.46	25.80	183466
2015-06-24	25.77	25.91	25.42	25.56	178990
2015-06-25	25.65	25.65	24.97	25.15	201952
2015-06-26	25.14	25.16	24.95	25.03	533351
2015-06-29	24.79	24.96	24.57	24.59	315717
2015-06-30	24.87	25.04	24.49	24.69	428979
2015-07-01	24.91	24.99	24.50	24.53	268124
2015-07-02	24.63	24.74	24.35	24.40	181029
2015-07-06	24.17	24.24	23.91	24.14	263357
2015-07-07	24.29	24.32	23.73	24.01	418243
2015-07-08	23.79	23.96	23.49	23.69	248397
2015-07-09	23.86	24.04	23.54	23.90	477297
2015-07-10	24.17	24.19	23.88	24.01	213006
2015-07-13	24.20	24.37	24.04	24.28	339075
2015-07-14	24.31	24.38	24.12	24.28	137489
2015-07-15	24.24	24.37	23.95	24.13	292383
2015-07-16	24.31	24.50	24.14	24.37	320694
2015-07-17	24.37	24.37	23.82	24.15	326989
2015-07-20	24.11	24.39	24.04	24.30	263708
2015-07-21	24.21	24.25	23.34	23.43	391056
2015-07-22	23.31	23.43	23.09	23.15	244561
2015-07-23	23.05	23.24	22.84	22.94	350728
2015-07-24	22.83	22.97	22.49	22.57	281035
2015-07-27	22.39	22.40	22.13	22.24	372748
2015-07-28	21.64	23.35	21.33	22.65	860819
2015-07-29	22.55	22.70	22.22	22.60	440727
2015-07-30	22.45	22.55	22.11	22.38	378214
2015-07-31	22.47	22.56	22.26	22.37	277908
2015-08-03	22.39	22.49	22.16	22.31	332581
2015-08-04	22.39	22.47	22.18	22.26	212745
2015-08-05	22.42	22.63	22.08	22.23	293557
2015-08-06	22.23	22.36	22.07	22.25	259299
2015-08-07	22.23	22.42	21.91	22.04	271612
2015-08-10	22.25	22.97	22.25	22.97	384918
2015-08-11	22.64	22.80	22.57	22.71	381903
2015-08-12	22.53	23.06	22.50	23.00	444303
2015-08-13	22.94	23.12	22.71	22.81	226125
2015-08-14	22.92	22.97	22.72	22.83	198058
2015-08-17	22.77	23.04	22.58	23.02	219482
2015-08-18	23.29	23.31	22.92	23.05	220740
2015-08-19	22.87	23.00	22.63	22.84	338985
2015-08-20	22.71	22.84	22.54	22.77	543615
2015-08-21	22.63	22.74	22.36	22.37	599388
2015-08-24	21.59	21.97	20.43	21.09	664470
2015-08-25	21.73	21.73	20.79	20.96	604011
2015-08-26	21.33	21.44	20.91	21.25	554493
2015-08-27	21.52	21.94	21.38	21.83	304151
2015-08-28	21.67	22.10	21.53	22.10	287171
2015-08-31	22.01	22.30	21.79	22.09	303234
2015-09-01	21.73	21.85	21.11	21.21	337833
2015-09-02	21.49	21.78	21.28	21.53	270905
2015-09-03	21.56	21.80	21.36	21.56	127701
2015-09-04	21.24	21.47	21.09	21.17	178847
2015-09-08	21.46	21.71	21.36	21.69	223037
2015-09-09	21.89	22.04	21.40	21.58	333552
2015-09-10	21.54	21.72	21.33	21.49	223136
2015-09-11	21.43	21.49	21.18	21.44	115218
2015-09-14	21.49	21.59	21.03	21.07	180506
2015-09-15	21.15	21.57	21.07	21.50	153904
2015-09-16	21.59	21.98	21.59	21.95	174988
2015-09-17	21.85	21.85	21.36	21.41	205420
2015-09-18	21.10	21.25	20.76	20.80	371424
2015-09-21	20.89	21.04	20.65	20.75	163824
2015-09-22	20.41	20.60	20.14	20.31	187602
2015-09-23	20.39	20.46	19.95	19.99	131320
2015-09-24	19.77	19.89	19.55	19.82	266592
2015-09-25	19.91	19.91	19.62	19.71	240297
2015-09-28	19.56	19.61	19.35	19.38	234412
2015-09-29	19.40	19.50	19.08	19.30	234545
2015-09-30	19.44	19.66	19.30	19.60	296477
2015-10-01	19.67	19.80	19.31	19.46	219597
2015-10-02	19.28	19.97	19.14	19.96	207734
2015-10-05	20.12	20.78	20.12	20.70	260061
2015-10-06	20.66	20.94	20.57	20.65	324181
2015-10-07	20.84	21.14	20.44	20.71	599199
2015-10-08	20.67	21.28	20.67	21.19	839912
2015-10-09	21.29	21.70	21.29	21.51	302445
2015-10-12	21.54	21.58	21.18	21.25	224303
2015-10-13	21.15	21.39	20.95	20.96	264265
2015-10-14	20.94	21.07	20.52	20.60	316240
2015-10-15	20.53	20.53	19.87	20.40	350558
2015-10-16	20.38	20.59	19.94	20.18	222391
2015-10-19	20.06	20.54	20.06	20.26	345223
2015-10-20	20.28	20.78	20.19	20.58	223812
2015-10-21	20.59	20.85	20.41	20.44	202031
2015-10-22	20.51	21.14	20.46	20.91	280239
2015-10-23	21.15	21.28	20.75	21.09	359576
2015-10-26	21.09	21.46	21.02	21.33	574139
2015-10-27	20.91	22.17	20.91	22.10	612062
2015-10-28	22.15	22.15	21.40	21.91	708423
2015-10-29	21.82	22.16	21.64	21.72	258296
2015-10-30	21.82	22.27	21.65	22.13	363947
2015-11-02	22.16	22.73	22.00	22.55	400250
2015-11-03	22.36	22.98	22.31	22.58	365509
2015-11-04	22.71	22.76	22.29	22.41	514417
2015-11-05	22.39	22.51	22.10	22.42	318247
2015-11-06	22.30	22.41	21.88	22.20	217914
2015-11-09	22.20	22.29	21.82	22.00	404061
2015-11-10	21.90	22.06	21.67	21.97	228403
2015-11-11	22.05	22.07	21.76	21.86	161928
2015-11-12	21.63	21.68	20.93	20.94	278800
2015-11-13	20.87	21.26	20.77	20.85	230535
2015-11-16	20.78	21.30	20.71	21.28	390458
2015-11-17	21.29	21.47	21.02	21.04	219443
2015-11-18	21.24	21.60	21.07	21.56	241739
2015-11-19	21.57	21.66	21.39	21.56	131941
2015-11-20	21.70	21.97	21.46	21.65	484791
2015-11-23	21.56	22.00	21.56	21.67	209347
2015-11-24	21.59	22.22	21.53	22.10	331775
2015-11-25	21.98	22.35	21.66	21.85	345433
2015-11-27	21.80	21.93	21.59	21.83	138245
2015-11-30	21.86	22.20	21.64	21.87	227362
2015-12-01	21.90	22.08	21.68	21.83	255553
2015-12-02	21.70	21.87	21.52	21.63	214009
2015-12-03	21.81	21.94	21.30	21.58	299907
2015-12-04	21.58	21.73	21.48	21.70	185384
2015-12-07	21.60	21.73	21.15	21.30	197748
2015-12-08	21.01	21.12	20.52	20.58	200524
2015-12-09	20.47	21.02	20.35	20.45	266206
2015-12-10	20.45	20.53	20.21	20.31	380860
2015-12-11	20.08	20.17	19.72	19.88	430043
2015-12-14	19.93	20.08	19.53	19.67	295623
2015-12-15	19.74	19.95	19.30	19.48	463484
2015-12-16	19.65	19.80	19.31	19.61	406636
2015-12-17	19.71	19.77	19.17	19.22	348169
2015-12-18	19.15	19.16	18.86	19.03	705845
2015-12-21	19.16	19.41	19.08	19.35	365441
2015-12-22	19.38	19.72	19.22	19.63	492309
2015-12-23	19.88	20.40	19.72	20.32	401238
2015-12-24	20.38	20.53	20.18	20.46	194349
2015-12-28	20.30	20.38	19.70	19.89	453390
2015-12-29	20.04	20.56	19.97	20.46	408146
2015-12-30	20.36	20.59	20.20	20.30	218373
2015-12-31	20.25	20.39	20.09	20.12	220729
2016-01-04	19.86	20.08	19.52	20.06	555631
2016-01-05	20.12	20.25	19.81	19.98	443128
2016-01-06	19.63	20.03	19.53	19.68	394336
2016-01-07	19.31	19.59	19.25	19.32	586308
2016-01-08	19.42	19.51	19.09	19.11	465404
2016-01-11	19.45	19.60	19.19	19.40	588472
2016-01-12	19.61	19.78	19.13	19.48	364298
2016-01-13	19.52	19.71	19.28	19.31	567348
2016-01-14	19.42	19.53	18.93	19.12	663820
2016-01-15	18.60	18.83	18.45	18.78	555129
2016-01-19	18.95	19.14	18.80	19.01	833385
2016-01-20	18.72	18.74	17.53	18.14	594851
2016-01-21	18.33	18.74	18.06	18.33	627052
2016-01-22	18.60	19.14	18.52	18.84	473848
2016-01-25	18.66	18.91	18.29	18.32	518474
2016-01-26	17.95	19.91	17.91	19.56	1163482
2016-01-27	19.44	19.89	19.11	19.32	777849
2016-01-28	19.55	19.72	19.21	19.37	437698
2016-01-29	19.43	20.11	19.42	20.08	617150
2016-02-01	20.01	20.06	19.67	19.92	427300
2016-02-02	19.67	19.67	19.27	19.43	441230
2016-02-03	19.70	19.92	19.19	19.86	319009
2016-02-04	19.85	20.91	19.85	20.57	450644
2016-02-05	20.47	20.76	20.22	20.29	247663
2016-02-08	19.98	20.35	19.87	20.34	354466
2016-02-09	20.07	20.42	19.96	20.01	536204
2016-02-10	20.09	20.09	19.67	19.72	370244
2016-02-11	19.35	19.69	19.14	19.42	282380
2016-02-12	19.69	20.21	19.40	20.04	456448
2016-02-16	20.29	20.35	19.83	20.27	505881
2016-02-17	20.47	20.92	20.38	20.74	332051
2016-02-18	20.74	20.84	20.38	20.54	281180
2016-02-19	20.41	20.41	20.09	20.39	201842
2016-02-22	20.63	20.86	20.40	20.70	238525
2016-02-23	20.59	20.80	20.27	20.30	486143
2016-02-24	20.06	20.32	19.84	20.25	398363
2016-02-25	20.21	20.39	19.88	20.18	250927
2016-02-26	20.37	21.07	20.27	20.92	544433
2016-02-29	21.00	21.05	20.62	20.62	272886
2016-03-01	20.98	21.45	20.66	21.42	515506
2016-03-02	21.37	21.58	21.19	21.51	335870
2016-03-03	21.50	21.82	21.48	21.78	219643
2016-03-04	22.09	22.23	21.73	22.10	272959
2016-03-07	22.04	22.87	21.98	22.78	420657
2016-03-08	22.44	22.44	21.68	21.77	394482
2016-03-09	21.56	21.76	21.50	21.59	391104
2016-03-10	21.70	21.79	21.39	21.66	278013
2016-03-11	21.83	22.31	21.83	22.18	357531
2016-03-14	22.03	22.22	21.98	22.04	140188
2016-03-15	21.78	21.86	21.60	21.78	176892
2016-03-16	21.73	22.35	21.73	22.31	181052
2016-03-17	22.47	23.05	22.38	22.84	268748
2016-03-18	22.87	23.29	22.87	23.09	544624
2016-03-21	23.00	23.14	22.82	23.08	227916
2016-03-22	22.93	23.13	22.83	22.90	177036
2016-03-23	22.81	22.83	22.28	22.30	267428
2016-03-24	22.10	22.46	21.96	22.44	203014
2016-03-28	22.44	22.60	22.21	22.36	153632
2016-03-29	22.26	22.86	22.21	22.86	527134
2016-03-30	23.12	23.12	22.61	22.82	301179
2016-03-31	22.81	22.97	22.53	22.65	145319
2016-04-01	22.29	22.82	21.95	22.77	166170
2016-04-04	22.66	22.76	22.17	22.21	211974
2016-04-05	22.01	22.19	21.91	21.99	173461
2016-04-06	22.05	22.18	21.59	22.17	230425
2016-04-07	21.98	22.18	21.90	22.03	210101
2016-04-08	22.35	22.67	22.21	22.34	161517
2016-04-11	22.50	22.64	22.31	22.41	160586
2016-04-12	22.42	22.89	22.39	22.76	146532
2016-04-13	23.04	23.19	22.95	23.15	449742
2016-04-14	23.18	23.60	22.97	23.55	649868
2016-04-15	23.46	23.80	23.46	23.76	280283
2016-04-18	23.63	23.90	23.58	23.75	197537
2016-04-19	23.95	24.02	23.82	23.87	223917
2016-04-20	23.86	23.97	23.68	23.86	197366
2016-04-21	23.91	23.99	23.55	23.58	342328
2016-04-22	23.69	24.07	23.60	24.05	323745
2016-04-25	24.02	24.10	23.69	23.81	358263
2016-04-26	24.36	24.39	23.43	24.00	368174
2016-04-27	23.76	24.09	23.46	23.98	394167
2016-04-28	23.80	24.04	23.45	23.49	340979
2016-04-29	23.44	23.71	23.25	23.37	263051
2016-05-02	23.44	23.71	23.19	23.68	274345
2016-05-03	23.47	23.60	22.94	23.09	282496
2016-05-04	22.97	23.17	22.57	22.62	222418
2016-05-05	22.80	22.89	22.46	22.54	278813
2016-05-06	22.45	22.86	22.45	22.82	267772
2016-05-09	22.71	22.79	22.53	22.69	281383
2016-05-10	22.77	23.22	22.70	23.21	197186
2016-05-11	23.23	23.45	23.13	23.28	222067
2016-05-12	23.42	23.74	23.17	23.33	222412
2016-05-13	23.26	23.49	22.87	23.00	213044
2016-05-16	23.16	23.42	23.16	23.21	255187
2016-05-17	23.18	23.45	23.01	23.14	130531
2016-05-18	23.02	23.32	22.81	23.01	237914
2016-05-19	22.79	22.89	22.46	22.76	140421
2016-05-20	22.89	23.16	22.73	23.11	207456
2016-05-23	23.08	23.24	22.99	23.10	233950
2016-05-24	23.29	23.49	23.16	23.44	391177
2016-05-25	23.63	24.08	23.63	23.90	248168
2016-05-26	24.10	24.73	24.02	24.11	350157
2016-05-27	24.06	24.20	23.96	24.07	403234
2016-05-31	24.11	24.29	24.05	24.13	301220
2016-06-01	23.97	24.36	23.86	24.29	234060
2016-06-02	24.21	24.36	24.06	24.36	180597
2016-06-03	24.40	24.40	24.16	24.27	167756
2016-06-06	24.40	25.03	24.40	24.90	288810
2016-06-07	24.97	25.22	24.89	25.10	277614
2016-06-08	25.29	25.31	24.99	25.17	154836
2016-06-09	24.99	25.21	24.82	25.19	172678
2016-06-10	24.91	25.03	24.60	24.72	153088
2016-06-13	24.55	24.80	24.27	24.31	135338
2016-06-14	24.21	24.44	24.08	24.24	192561
2016-06-15	24.37	24.58	24.11	24.19	161660
2016-06-16	24.00	24.26	23.79	24.22	142704
2016-06-17	24.22	24.64	24.17	24.51	745652
2016-06-20	25.16	25.16	24.87	24.90	187275
2016-06-21	24.92	25.08	24.45	24.60	171560
2016-06-22	24.72	24.79	24.62	24.65	184148
2016-06-23	24.98	25.19	24.87	25.05	240032
2016-06-24	24.17	24.35	23.76	23.79	400357
2016-06-27	23.21	23.49	22.73	22.82	316551
2016-06-28	24.02	24.02	23.13	23.35	429708
2016-06-29	23.71	23.98	23.34	23.51	448991
2016-06-30	23.58	23.85	23.39	23.85	530585
2016-07-01	23.79	24.15	23.72	23.85	193823
2016-07-05	23.66	23.68	23.24	23.40	225333
2016-07-06	23.24	23.45	22.97	23.43	382025
2016-07-07	23.53	23.74	23.22	23.42	190969
2016-07-08	23.77	24.05	23.72	24.03	153290
2016-07-11	24.09	24.35	24.09	24.16	168423
2016-07-12	24.37	24.64	24.29	24.56	153743
2016-07-13	24.67	24.73	24.41	24.51	173350
2016-07-14	24.80	24.89	24.48	24.65	212681
2016-07-15	24.77	24.93	24.57	24.72	224359
2016-07-18	24.64	24.84	24.53	24.67	141664
2016-07-19	24.50	24.70	24.48	24.59	140142
2016-07-20	24.62	24.78	24.50	24.69	143290
2016-07-21	24.67	24.79	24.53	24.63	167449
2016-07-22	24.60	24.74	24.45	24.64	149370
2016-07-25	24.50	24.59	24.30	24.37	161212
2016-07-26	25.80	26.67	25.43	25.98	1147925
2016-07-27	26.11	26.30	26.00	26.07	551146
2016-07-28	25.99	26.15	25.84	26.05	379648
2016-07-29	26.13	26.41	25.93	26.20	290355
2016-08-01	26.21	26.36	25.92	26.29	336361
2016-08-02	26.47	26.57	26.28	26.44	458746
2016-08-03	26.43	26.64	26.33	26.53	332606
2016-08-04	26.56	26.71	26.49	26.49	215100
2016-08-05	26.66	27.17	26.52	27.14	202393
2016-08-08	27.15	27.20	26.99	27.14	275195
2016-08-09	27.14	27.33	26.90	27.26	274030
2016-08-10	27.37	27.58	27.31	27.40	287911
2016-08-11	27.53	27.64	27.38	27.38	227011
2016-08-12	27.31	27.38	27.03	27.12	143604
2016-08-15	27.19	27.36	27.15	27.29	230825
2016-08-16	27.22	27.25	26.99	27.04	178056
2016-08-17	27.02	27.24	27.02	27.15	137472
2016-08-18	27.18	27.40	27.17	27.33	156273
2016-08-19	27.23	27.45	27.11	27.41	171218
2016-08-22	27.22	27.29	27.07	27.28	108607
2016-08-23	27.36	27.69	27.36	27.49	227007
2016-08-24	27.46	27.58	27.18	27.26	186088
2016-08-25	27.24	27.48	27.18	27.40	202936
2016-08-26	27.48	27.70	27.31	27.29	166786
2016-08-29	27.34	27.60	27.21	27.52	160541
2016-08-30	27.56	27.64	27.29	27.44	99237
2016-08-31	27.18	27.33	26.96	27.04	196211
2016-09-01	26.94	27.17	26.75	27.16	163761
2016-09-02	27.22	27.45	27.12	27.40	232458
2016-09-06	27.48	27.62	27.13	27.23	169706
2016-09-07	27.17	27.23	26.96	27.05	242734
2016-09-08	27.03	27.03	26.80	26.93	273380
2016-09-09	26.68	26.91	26.10	26.11	213365
2016-09-12	25.91	26.27	25.87	26.20	249325
2016-09-13	25.91	26.17	25.77	25.83	245213
2016-09-14	25.89	25.95	25.54	25.61	174854
2016-09-15	25.67	25.98	25.53	25.81	252341
2016-09-16	25.59	25.69	25.35	25.38	383621
2016-09-19	25.65	25.96	25.65	25.82	177387
2016-09-20	26.03	26.05	25.69	25.69	145508
2016-09-21	25.94	26.17	25.75	26.14	155072
2016-09-22	26.49	26.74	26.41	26.69	366478
2016-09-23	26.51	26.67	26.07	26.07	144962
2016-09-26	25.92	26.25	25.82	25.95	132830
2016-09-27	25.96	26.23	25.85	26.13	124687
2016-09-28	26.14	26.38	25.93	26.36	249211
2016-09-29	26.29	26.40	26.13	26.20	183058
2016-09-30	26.41	26.81	26.27	26.49	190526
2016-10-03	26.32	26.52	26.24	26.28	177076
2016-10-04	26.41	26.49	25.87	25.95	120037
2016-10-05	26.18	26.59	25.91	26.44	185607
2016-10-06	26.33	26.51	26.13	26.42	143849
2016-10-07	26.36	26.46	25.51	25.66	228778
2016-10-10	25.82	26.01	25.48	25.67	246781
2016-10-11	25.61	25.77	25.46	25.60	357718
2016-10-12	25.67	25.79	25.61	25.69	128411
2016-10-13	25.61	25.64	25.20	25.54	186836
2016-10-14	25.66	25.88	25.50	25.56	142606
2016-10-17	25.50	25.69	25.37	25.55	143134
2016-10-18	26.06	26.06	25.48	25.49	221413
2016-10-19	25.62	26.06	25.51	25.80	291146
2016-10-20	25.66	25.93	25.48	25.51	130342
2016-10-21	25.31	25.54	25.15	25.41	172486
2016-10-24	25.70	25.71	25.34	25.45	217612
2016-10-25	26.30	28.68	26.30	28.32	1380297
2016-10-26	28.18	28.59	27.70	28.35	563437
2016-10-27	28.74	28.74	28.11	28.54	382796
2016-10-28	28.55	29.01	28.32	28.68	309359
2016-10-31	28.60	28.78	28.48	28.60	257887
2016-11-01	28.70	28.79	28.36	28.39	312665
2016-11-02	28.25	28.61	28.20	28.21	288375
2016-11-03	28.23	28.40	28.04	28.13	283642
2016-11-04	28.09	28.25	27.87	27.98	403153
2016-11-07	28.51	28.76	28.42	28.70	479184
2016-11-08	28.57	29.02	28.51	28.70	343561
2016-11-09	28.54	29.72	28.54	29.65	416150
2016-11-10	29.86	30.65	29.85	30.57	418246
2016-11-11	30.47	30.95	30.43	30.92	294534
2016-11-14	31.07	31.41	31.07	31.40	416216
2016-11-15	31.13	31.35	30.98	31.14	469003
2016-11-16	30.97	31.27	30.87	31.07	258493
2016-11-17	30.85	31.17	30.55	31.03	332789
2016-11-18	31.01	31.21	30.98	31.01	336407
2016-11-21	31.11	31.31	30.95	31.28	244128
2016-11-22	31.43	31.69	31.28	31.64	318898
2016-11-23	31.61	31.99	31.54	31.82	382351
2016-11-25	31.81	31.97	31.58	31.89	119704
2016-11-28	31.76	31.87	31.64	31.71	361866
2016-11-29	31.11	31.45	30.56	31.01	457446
2016-11-30	31.17	31.56	30.88	30.90	527905
2016-12-01	31.53	31.59	31.21	31.32	385875
2016-12-02	31.48	31.59	31.18	31.59	373992
2016-12-05	31.92	32.16	31.68	31.77	326270
2016-12-06	31.69	32.11	31.62	32.08	285468
2016-12-07	32.20	32.70	31.93	32.53	315944
2016-12-08	32.68	33.19	32.18	32.30	339597
2016-12-09	32.30	32.31	31.92	32.12	296904
2016-12-12	32.04	32.40	31.88	32.17	353456
2016-12-13	32.30	32.55	31.75	31.85	298074
2016-12-14	31.73	32.00	31.20	31.27	291200
2016-12-15	31.15	31.50	30.84	31.30	291733
2016-12-16	31.33	31.46	30.54	30.55	1035543
2016-12-19	30.53	31.07	30.46	30.94	283386
2016-12-20	31.05	31.28	30.84	31.04	298721
2016-12-21	31.09	31.15	30.64	30.64	212037
2016-12-22	30.69	30.81	30.56	30.80	267643
2016-12-23	30.77	30.82	30.56	30.75	140399
2016-12-27	30.83	30.90	30.56	30.81	135192
2016-12-28	30.86	30.86	30.22	30.36	163587
2016-12-29	30.47	30.48	30.14	30.30	160544
2016-12-30	30.45	30.51	30.18	30.32	172643
2017-01-03	30.66	30.79	30.24	30.78	353644
2017-01-04	30.86	31.31	30.84	31.18	364125
2017-01-05	31.25	31.39	30.74	30.86	403850
2017-01-06	30.85	31.02	30.65	30.81	233852
2017-01-09	30.47	30.57	29.99	30.08	320920
2017-01-10	30.25	30.96	30.25	30.72	213881
2017-01-11	30.78	31.03	30.62	31.00	196090
2017-01-12	31.01	31.05	30.35	30.72	228297
2017-01-13	30.77	31.20	30.29	31.03	179895
2017-01-17	30.82	30.82	30.20	30.25	224906
2017-01-18	30.31	30.74	30.27	30.54	307329
2017-01-19	30.53	30.92	30.38	30.53	190308
2017-01-20	30.58	30.90	30.29	30.48	237424
2017-01-23	30.27	30.52	30.04	30.29	272283
2017-01-24	30.43	31.46	30.34	31.27	282573
2017-01-25	31.26	31.69	31.02	31.64	245300
2017-01-26	31.62	31.69	31.19	31.37	277038
2017-01-27	31.44	31.53	31.20	31.26	308696
2017-01-30	30.94	31.11	30.49	31.07	384486
2017-01-31	29.95	30.35	28.43	30.29	1553454
2017-02-01	30.84	31.53	30.53	31.34	787381
2017-02-02	31.14	31.48	30.97	31.14	613155
2017-02-03	31.15	31.70	31.04	31.69	460728
2017-02-06	31.58	31.63	31.11	31.21	363305
2017-02-07	31.21	31.48	31.11	31.22	253912
2017-02-08	31.14	31.14	30.68	30.78	345808
2017-02-09	30.95	31.09	30.69	30.78	493975
2017-02-10	31.01	31.03	30.82	30.97	402894
2017-02-13	31.11	31.39	30.89	30.90	366944
2017-02-14	30.93	30.96	30.56	30.81	291778
2017-02-15	30.79	31.11	30.79	31.06	215046
2017-02-16	31.11	31.17	30.90	31.05	415644
2017-02-17	30.90	31.22	30.72	31.03	398638
2017-02-21	31.11	31.39	30.96	31.34	414728
2017-02-22	31.14	31.32	30.97	31.12	307523
2017-02-23	31.28	31.28	30.33	30.29	270344
2017-02-24	29.93	30.80	29.78	30.78	386205
2017-02-27	30.90	31.20	30.79	31.19	310995
2017-02-28	31.11	31.14	30.37	30.40	350946
2017-03-01	30.94	31.52	30.90	31.47	388884
2017-03-02	31.35	31.36	30.40	30.42	367069
2017-03-03	30.54	30.69	30.30	30.44	392440
2017-03-06	30.86	31.82	30.84	31.67	694575
2017-03-07	31.69	31.80	31.35	31.37	419759
2017-03-08	31.47	31.64	31.25	31.29	305921
2017-03-09	31.25	31.25	30.48	30.65	348381
2017-03-10	30.98	31.22	30.64	31.19	306247
2017-03-13	31.27	31.34	31.00	31.17	163638
2017-03-14	30.95	31.32	30.62	31.12	207977
2017-03-15	31.31	31.61	31.19	31.48	483405
2017-03-16	31.72	31.74	31.19	31.27	267918
2017-03-17	31.26	31.67	31.21	31.61	718699
2017-03-20	31.66	31.66	31.37	31.55	272273
2017-03-21	31.58	31.71	30.69	30.75	217909
2017-03-22	30.70	30.91	30.57	30.79	137069
2017-03-23	30.78	31.07	30.64	30.84	228392
2017-03-24	30.86	31.07	30.30	30.43	320702
2017-03-27	29.87	30.56	29.67	30.47	317971
2017-03-28	30.45	31.03	30.30	30.90	203148
2017-03-29	30.85	31.06	30.65	30.98	134000
2017-03-30	31.05	31.40	30.95	31.31	124130
2017-03-31	31.17	31.62	31.10	31.46	218289
2017-04-03	31.54	31.61	30.75	31.13	257106
2017-04-04	31.11	31.45	31.06	31.43	294738
2017-04-05	31.61	31.87	31.03	31.11	487894
2017-04-06	31.23	31.64	31.01	31.46	152021
2017-04-07	31.33	31.56	30.68	31.42	267929
2017-04-10	31.37	31.77	31.31	31.63	230469
2017-04-11	31.59	31.85	31.34	31.81	181049
2017-04-12	31.69	31.72	30.98	31.09	186260
2017-04-13	31.03	31.18	30.79	30.80	155546
2017-04-17	30.99	31.49	30.69	31.46	231919
2017-04-18	31.14	31.58	31.14	31.49	197115
2017-04-19	31.72	31.88	31.44	31.59	185544
2017-04-20	31.84	32.49	31.65	32.36	381447
2017-04-21	32.41	32.46	32.04	32.18	279245
2017-04-24	32.79	32.92	32.55	32.76	261974
2017-04-25	34.44	34.63	33.78	33.80	548948
2017-04-26	33.90	34.05	33.79	33.83	258493
2017-04-27	33.78	33.89	33.53	33.66	308829
2017-04-28	33.70	33.73	33.49	33.60	317962
2017-05-01	33.72	33.78	33.17	33.36	286095
2017-05-02	33.36	33.64	33.14	33.36	197805
2017-05-03	33.23	33.36	32.96	33.31	228322
2017-05-04	33.31	33.52	32.87	33.14	220116
2017-05-05	33.22	33.54	33.05	33.54	158695
2017-05-08	33.32	33.55	33.24	33.36	220601
2017-05-09	33.41	33.52	33.09	33.20	181886
2017-05-10	33.15	33.31	33.05	33.28	175352
2017-05-11	33.20	33.20	32.65	32.96	194670
2017-05-12	32.91	32.93	32.60	32.71	133522
2017-05-15	32.96	33.38	32.75	33.03	166898
2017-05-16	33.64	33.66	33.25	33.47	292169
2017-05-17	32.97	33.01	32.47	32.51	165868
2017-05-18	32.17	32.58	32.16	32.28	260102
2017-05-19	32.45	32.67	32.30	32.46	254371
2017-05-22	32.87	33.07	32.30	32.37	192368
2017-05-23	32.50	32.59	32.04	32.57	164767
2017-05-24	32.63	32.77	32.43	32.54	147250
2017-05-25	32.59	32.75	32.18	32.22	165544
2017-05-26	32.25	32.52	32.22	32.43	177327
2017-05-30	32.20	32.45	32.04	32.38	172795
2017-05-31	32.48	32.70	32.26	32.62	278379
2017-06-01	32.78	33.36	32.59	33.35	328415
2017-06-02	33.32	33.53	33.10	33.19	166492
2017-06-05	33.16	33.42	32.96	32.96	153797
2017-06-06	32.84	32.98	32.56	32.83	137373
2017-06-07	32.90	33.04	32.42	32.64	166609
2017-06-08	32.64	33.24	32.35	33.17	147655
2017-06-09	33.24	33.50	33.13	33.38	256987
2017-06-12	33.24	33.62	33.07	33.33	155362
2017-06-13	33.39	33.39	32.76	33.21	234877
2017-06-14	33.23	33.23	32.46	32.90	287418
2017-06-15	32.49	33.11	32.49	33.11	329945
2017-06-16	33.11	33.43	32.79	33.39	840415
2017-06-19	33.45	33.80	33.23	33.74	296351
2017-06-20	33.52	33.95	33.35	33.47	379241
2017-06-21	33.48	33.92	32.95	33.00	633821
2017-06-22	33.07	33.15	32.62	33.01	223098
2017-06-23	33.01	33.34	32.86	33.33	308093
2017-06-26	33.42	33.62	33.15	33.53	252356
2017-06-27	33.61	33.61	32.73	32.81	485671
2017-06-28	33.02	33.48	32.85	33.36	206508
2017-06-29	33.38	33.39	32.70	33.04	209409
2017-06-30	33.25	33.58	33.10	33.38	202564
2017-07-03	33.64	34.03	33.52	33.68	134721
2017-07-05	33.77	34.24	33.53	34.14	364439
2017-07-06	33.96	34.42	33.79	33.89	416389
2017-07-07	33.94	34.42	33.80	34.37	214611
2017-07-10	34.18	34.85	33.92	34.61	237869
2017-07-11	34.32	34.50	34.00	34.47	247186
2017-07-12	34.85	35.24	34.63	35.05	298773
2017-07-13	35.05	35.19	34.44	34.77	287264
2017-07-14	34.76	35.32	34.71	35.01	310398
2017-07-17	34.95	35.10	34.70	35.05	465461
2017-07-18	34.78	35.08	34.64	34.72	520842
2017-07-19	34.76	35.00	34.64	35.00	322972
2017-07-20	34.97	35.08	34.61	35.03	293861
2017-07-21	34.92	35.19	34.55	35.13	278849
2017-07-24	35.17	35.46	34.96	35.41	393922
2017-07-25	34.28	34.73	31.87	32.57	2289488
2017-07-26	32.52	32.57	31.51	31.62	960062
2017-07-27	31.66	31.87	31.20	31.86	665428
2017-07-28	31.68	31.99	31.33	31.74	495167
2017-07-31	31.81	31.89	31.35	31.75	581731
2017-08-01	31.81	31.94	31.64	31.93	435245
2017-08-02	31.85	32.22	31.74	32.04	732109
2017-08-03	32.04	32.21	31.47	31.72	483012
2017-08-04	31.83	32.12	31.76	32.05	332230
2017-08-07	32.04	32.20	31.84	32.05	335206
2017-08-08	32.01	32.28	31.81	31.93	317254
2017-08-09	31.82	31.89	31.41	31.61	572011
2017-08-10	31.45	31.51	30.96	31.00	304464
2017-08-11	30.89	31.26	29.95	31.15	229163
2017-08-14	31.58	32.08	31.47	31.77	307461
2017-08-15	31.84	32.20	31.52	31.75	276816
2017-08-16	31.88	32.10	31.56	31.59	364939
2017-08-17	31.51	31.57	30.84	30.85	253855
2017-08-18	30.81	31.23	30.71	30.90	226053
2017-08-21	30.90	30.90	30.54	30.68	268311
2017-08-22	30.82	31.10	30.71	31.07	170612
2017-08-23	30.92	31.24	30.88	30.92	142051
2017-08-24	31.01	31.06	30.69	30.70	280886
2017-08-25	30.98	31.14	30.78	30.98	299996
2017-08-28	31.09	31.19	30.83	30.83	215848
2017-08-29	30.64	31.06	30.64	31.03	180842
2017-08-30	30.94	31.05	30.80	30.96	180780
2017-08-31	31.11	31.29	30.94	31.21	248281
2017-09-01	31.28	31.48	31.24	31.25	135792
2017-09-05	31.17	31.33	30.61	30.79	411658
2017-09-06	30.92	31.03	30.54	30.59	420668
2017-09-07	30.53	30.72	29.99	30.35	598051
2017-09-08	30.29	31.03	30.14	30.85	365302
2017-09-11	31.07	31.45	30.79	31.36	513975
2017-09-12	31.44	31.59	31.26	31.56	313160
2017-09-13	31.48	31.81	31.33	31.61	337723
2017-09-14	31.59	31.93	31.44	31.83	419251
2017-09-15	31.77	32.13	31.65	32.07	372385
2017-09-18	32.16	32.34	32.04	32.28	216052
2017-09-19	32.30	32.31	32.18	32.22	269343
2017-09-20	32.31	32.94	32.22	32.87	381990
2017-09-21	32.88	32.98	32.73	32.84	217493
2017-09-22	32.84	33.06	32.79	32.94	145022
2017-09-25	32.91	33.15	32.71	33.02	216856
2017-09-26	33.09	33.53	32.90	33.34	485057
2017-09-27	33.38	33.76	33.16	33.76	320099
2017-09-28	33.73	33.86	33.47	33.85	255271
2017-09-29	33.83	33.83	33.60	33.63	307721
2017-10-02	33.60	33.99	33.60	33.98	293326
2017-10-03	34.00	34.18	33.91	34.13	218643
2017-10-04	34.10	34.36	33.99	34.04	237690
2017-10-05	34.08	34.19	33.89	33.94	223559
2017-10-06	33.79	34.01	33.75	33.90	150238
2017-10-09	33.93	34.24	33.85	33.94	3556207
2017-10-10	34.11	34.11	33.77	33.92	205156
2017-10-11	33.93	34.02	33.76	33.94	186547
2017-10-12	33.85	34.45	33.79	34.23	322488
2017-10-13	34.40	34.63	34.25	34.33	243905
2017-10-16	34.57	34.80	34.33	34.70	354631
2017-10-17	34.58	34.87	34.42	34.50	333664
2017-10-18	34.62	34.79	34.27	34.69	258577
2017-10-19	34.55	34.86	34.48	34.79	337171
2017-10-20	35.08	35.54	34.91	35.37	259131
2017-10-23	35.37	35.50	34.98	35.16	383981
2017-10-24	35.74	36.37	35.21	36.08	565580
2017-10-25	35.77	35.88	35.50	35.71	621334
2017-10-26	36.09	36.44	35.84	36.20	482571
2017-10-27	36.19	36.19	35.60	35.88	307476
2017-10-30	35.68	35.79	34.77	34.82	365533
2017-10-31	34.99	35.15	34.83	34.95	397398
2017-11-01	35.23	35.40	34.92	35.04	271966
2017-11-02	35.04	35.43	34.86	35.42	257404
2017-11-03	35.40	35.55	35.19	35.47	224253
2017-11-06	35.42	35.72	35.42	35.67	258926
2017-11-07	35.70	35.73	35.50	35.66	267855
2017-11-08	35.63	35.67	35.40	35.43	237095
2017-11-09	35.06	35.14	34.46	34.76	277112
2017-11-10	34.67	34.93	34.44	34.76	173419
2017-11-13	34.52	34.73	34.36	34.69	336580
2017-11-14	34.50	34.77	34.41	34.75	212775
2017-11-15	34.41	34.55	34.17	34.25	211377
2017-11-16	34.34	34.70	34.26	34.65	422294
2017-11-17	34.47	34.71	34.37	34.60	205793
2017-11-20	34.56	34.73	34.49	34.69	140781
2017-11-21	34.78	34.98	34.70	34.81	214414
2017-11-22	34.89	34.97	34.80	34.83	130016
2017-11-24	35.03	35.03	34.59	34.70	70379
2017-11-27	34.64	34.87	34.61	34.84	151790
2017-11-28	34.86	35.31	34.80	35.12	201393
2017-11-29	35.20	35.42	34.94	35.10	174895
2017-11-30	35.25	36.04	35.25	35.90	302979
2017-12-01	35.79	35.79	34.43	35.06	291393
2017-12-04	35.47	35.77	35.21	35.28	448189
2017-12-05	35.36	35.36	34.67	34.71	239983
2017-12-06	34.68	36.72	34.68	36.29	594429
2017-12-07	36.22	36.50	35.88	36.48	433497
2017-12-08	36.69	36.74	36.11	36.16	256200
2017-12-11	36.07	36.07	35.50	35.57	269431
2017-12-12	35.58	35.82	35.13	35.75	368520
2017-12-13	35.87	36.00	35.65	35.79	201268
2017-12-14	35.86	35.97	35.50	35.66	366599
2017-12-15	35.85	36.25	35.69	36.06	811615
2017-12-18	36.48	37.60	36.08	37.29	642850
2017-12-19	37.33	37.77	36.77	37.18	366597
2017-12-20	37.54	37.64	37.23	37.54	294135
2017-12-21	37.78	38.09	37.47	38.04	363217
2017-12-22	38.07	38.14	37.33	37.45	223126
2017-12-26	37.37	37.74	37.37	37.47	99431
2017-12-27	37.46	37.59	37.30	37.47	142857
2017-12-28	37.63	37.63	37.33	37.53	125203
2017-12-29	37.72	37.82	37.46	37.51	144042
2018-01-02	37.64	37.93	37.38	37.72	241162
2018-01-03	37.77	37.91	37.40	37.85	210290
2018-01-04	38.16	38.42	38.10	38.29	174650
2018-01-05	38.40	38.43	38.21	38.41	280082
2018-01-08	38.41	38.54	38.36	38.50	251951
2018-01-09	38.58	38.65	38.35	38.38	312161
2018-01-10	38.32	38.32	37.66	37.99	322765
2018-01-11	38.21	38.52	37.97	38.51	353949
2018-01-12	38.68	38.98	38.46	38.80	153137
2018-01-16	39.11	39.35	38.68	38.81	194412
2018-01-17	38.99	39.30	38.76	39.20	175412
2018-01-18	39.10	39.23	38.86	38.91	315423
2018-01-19	39.09	39.25	38.98	39.16	331241
2018-01-22	39.03	39.10	38.43	38.88	196590
2018-01-23	38.79	39.22	38.28	38.90	279619
2018-01-24	39.11	39.20	38.76	38.96	347305
2018-01-25	39.17	39.55	38.85	39.46	254630
2018-01-26	39.46	39.66	39.11	39.56	318776
2018-01-29	39.39	39.52	39.21	39.27	227551
2018-01-30	39.18	40.94	38.71	40.72	472325
2018-01-31	42.05	43.16	41.39	42.02	767617
2018-02-01	40.84	42.05	40.83	41.85	470877
2018-02-02	41.62	41.62	40.81	40.85	325846
2018-02-05	40.51	40.95	39.20	39.39	578047
2018-02-06	38.69	39.71	38.69	39.27	906800
2018-02-07	39.15	39.68	39.07	39.14	288942
2018-02-08	39.23	39.33	37.58	37.61	530344
2018-02-09	38.00	38.06	36.70	37.61	407971
2018-02-12	37.91	38.28	37.52	38.04	320268
2018-02-13	37.89	38.24	37.69	38.11	231361
2018-02-14	37.76	39.06	37.76	39.00	327969
2018-02-15	39.29	39.65	38.81	39.64	209045
2018-02-16	39.43	40.19	39.39	39.77	184808
2018-02-20	39.52	39.90	39.23	39.40	286400
2018-02-21	39.49	40.02	39.31	39.32	254439
2018-02-22	39.41	40.11	39.28	39.57	194535
2018-02-23	39.83	40.02	39.21	39.62	143040
2018-02-26	39.77	39.94	39.40	39.73	240505
2018-02-27	39.70	40.09	39.25	39.25	252814
2018-02-28	39.40	39.93	38.81	38.81	241188
2018-03-01	38.50	38.81	37.78	37.98	273887
2018-03-02	37.72	38.69	37.52	38.62	234441
2018-03-05	38.41	39.37	38.37	39.15	449294
2018-03-06	39.38	39.48	38.91	39.31	260979
2018-03-07	38.85	39.62	38.85	39.52	268465
2018-03-08	39.66	40.02	39.33	39.86	196778
2018-03-09	40.18	40.81	39.95	40.75	312016
2018-03-12	40.83	40.90	40.07	40.32	357918
2018-03-13	40.37	40.47	39.85	39.96	202239
2018-03-14	40.21	40.25	39.53	39.73	226896
2018-03-15	39.78	40.02	39.39	39.74	122356
2018-03-16	39.53	40.03	39.31	39.83	354283
2018-03-19	39.72	39.89	39.29	39.74	128672
2018-03-20	39.74	40.53	39.74	40.06	154026
2018-03-21	39.99	40.46	39.77	40.26	304669
2018-03-22	39.98	40.13	38.96	39.01	360321
2018-03-23	39.19	39.43	38.30	38.38	171233
2018-03-26	39.01	39.39	38.71	39.32	340553
2018-03-27	39.52	39.52	38.25	38.45	165598
2018-03-28	38.44	38.66	37.98	38.12	184562
2018-03-29	38.34	39.37	38.34	38.99	162040
2018-04-02	38.88	39.10	37.52	38.01	129655
2018-04-03	38.17	38.73	37.99	38.62	327067
2018-04-04	37.89	38.67	37.54	38.65	330206
2018-04-05	38.96	39.26	38.78	39.11	185823
2018-04-06	38.81	39.00	37.65	37.94	167561
2018-04-09	38.24	38.51	37.96	37.97	155199
2018-04-10	38.70	39.37	38.46	39.09	211164
2018-04-11	38.71	39.04	38.59	38.86	132628
2018-04-12	38.99	39.28	38.41	39.12	254570
2018-04-13	39.38	39.41	38.88	39.02	90702
2018-04-16	39.36	39.57	39.12	39.39	149958
2018-04-17	39.75	40.37	39.71	40.15	427276
2018-04-18	40.46	40.46	39.90	40.16	139508
2018-04-19	40.10	40.37	39.85	40.15	231638
2018-04-20	40.05	40.38	39.77	39.98	162477
2018-04-23	40.11	40.32	39.93	40.12	335689
2018-04-24	40.59	41.13	36.52	36.91	892991
2018-04-25	37.45	37.84	36.29	36.47	1076966
2018-04-26	36.61	36.67	35.61	35.71	656929
2018-04-27	35.61	35.92	35.21	35.79	385058
2018-04-30	35.81	36.08	35.13	35.17	328658
2018-05-01	35.04	35.55	34.43	35.44	587852
2018-05-02	35.45	35.85	35.16	35.51	393965
2018-05-03	35.48	35.68	34.82	35.17	305212
2018-05-04	34.91	35.80	34.71	35.62	247916
2018-05-07	35.73	36.11	35.60	35.90	176619
2018-05-08	35.88	36.29	35.74	36.15	198446
2018-05-09	36.28	36.37	35.96	36.21	214009
2018-05-10	36.37	36.43	36.14	36.26	127991
2018-05-11	36.32	36.69	36.25	36.54	226157
2018-05-14	36.71	36.71	36.06	36.17	165993
2018-05-15	36.00	36.19	35.82	36.00	194371
2018-05-16	36.08	36.37	35.97	36.07	145180
2018-05-17	36.00	36.61	36.00	36.38	321514
2018-05-18	36.35	36.67	36.35	36.62	228052
2018-05-21	36.85	37.25	36.85	37.01	261193
2018-05-22	37.19	37.20	36.54	36.55	162766
2018-05-23	36.35	36.41	35.96	36.26	114601
2018-05-24	36.14	36.37	36.00	36.31	174618
2018-05-25	36.19	36.19	35.56	35.67	297662
2018-05-29	35.39	35.78	35.14	35.22	190960
2018-05-30	35.47	36.09	35.47	35.80	369878
2018-05-31	35.82	35.96	34.95	34.95	241047
2018-06-01	35.17	35.43	35.12	35.23	357630
2018-06-04	35.44	35.79	35.23	35.47	334686
2018-06-05	35.46	35.74	35.32	35.72	158980
2018-06-06	35.88	35.95	35.44	35.86	214629
2018-06-07	35.94	36.14	35.84	35.96	344017
2018-06-08	35.95	36.21	35.75	36.00	179217
2018-06-11	36.00	36.37	35.87	35.97	128642
2018-06-12	35.97	36.12	35.64	35.89	147464
2018-06-13	35.91	35.91	35.29	35.30	294870
2018-06-14	35.44	35.57	35.08	35.46	276595
2018-06-15	35.16	35.21	34.76	35.06	379378
2018-06-18	34.80	35.28	34.71	35.23	206551
2018-06-19	34.98	35.14	34.36	34.90	339038
2018-06-20	35.00	35.00	34.63	34.81	234788
2018-06-21	34.63	34.63	33.57	33.66	229741
2018-06-22	34.02	34.34	33.86	34.03	427721
2018-06-25	33.86	34.04	33.24	33.83	158271
2018-06-26	33.92	34.50	33.85	34.41	298187
2018-06-27	34.51	34.84	34.16	34.17	479114
2018-06-28	34.13	34.13	33.19	33.64	302244
2018-06-29	33.75	34.24	33.68	33.69	427185
2018-07-02	33.45	33.80	33.33	33.43	388942
2018-07-03	33.66	33.92	33.49	33.51	182754
2018-07-05	33.81	33.85	33.41	33.83	302257
2018-07-06	33.79	33.91	33.53	33.78	177948
2018-07-09	33.89	34.52	33.82	34.33	265895
2018-07-10	34.49	34.58	34.17	34.40	219016
2018-07-11	34.03	34.41	33.91	34.04	357930
2018-07-12	34.34	34.34	33.84	34.13	202523
2018-07-13	34.05	34.79	34.05	34.45	232378
2018-07-16	34.43	34.80	34.07	34.14	235200
2018-07-17	34.08	34.52	34.08	34.48	206635
2018-07-18	34.51	35.07	34.30	34.95	382554
2018-07-19	34.77	35.76	34.77	35.57	436975
2018-07-20	35.43	35.89	35.37	35.47	377378
2018-07-23	35.38	35.48	34.49	34.68	409607
2018-07-24	36.65	36.68	35.03	35.18	616909
2018-07-25	35.18	37.09	35.06	37.01	619920
2018-07-26	37.11	37.53	37.01	37.41	458983
2018-07-27	37.50	37.67	37.23	37.35	369801
2018-07-30	38.12	38.83	37.08	37.12	645196
2018-07-31	37.42	38.23	37.37	38.08	417821
2018-08-01	37.88	38.13	37.16	37.25	437331
2018-08-02	37.01	37.54	36.71	37.46	221712
2018-08-03	37.55	37.82	37.37	37.66	228688
2018-08-06	37.70	37.97	37.58	37.72	179951
2018-08-07	37.96	38.18	37.83	37.89	214448
2018-08-08	37.90	38.19	37.56	38.01	285814
2018-08-09	37.96	38.23	37.67	37.75	156221
2018-08-10	37.54	37.67	37.24	37.43	123180
2018-08-13	37.48	37.65	36.90	37.23	261691
2018-08-14	37.14	37.58	37.14	37.38	177463
2018-08-15	37.05	37.12	36.40	37.07	283813
2018-08-16	37.22	37.69	37.22	37.38	241675
2018-08-17	37.38	37.83	37.21	37.59	307877
2018-08-20	37.72	37.88	37.48	37.74	182753
2018-08-21	37.72	38.57	37.72	38.40	249408
2018-08-22	38.36	38.36	37.77	38.05	319199
2018-08-23	37.94	38.07	37.67	37.93	157368
2018-08-24	38.12	38.17	37.80	38.10	331627
2018-08-27	38.25	38.62	38.25	38.50	115995
2018-08-28	38.58	38.74	38.12	38.27	207998
2018-08-29	38.27	38.66	38.05	38.41	148595
2018-08-30	38.34	38.53	38.08	38.30	145150
2018-08-31	38.12	38.50	38.09	38.38	188960
2018-09-04	38.21	38.30	37.84	38.26	307975
2018-09-05	38.26	38.80	38.16	38.76	224823
2018-09-06	38.76	38.88	38.44	38.59	245191
2018-09-07	38.45	38.69	38.25	38.65	178998
2018-09-10	38.91	39.20	38.82	38.85	192555
2018-09-11	38.66	39.28	38.38	39.25	347927
2018-09-12	39.31	39.31	38.83	39.20	123927
2018-09-13	39.40	40.01	39.31	39.95	337718
2018-09-14	39.91	40.51	39.81	40.43	410362
2018-09-17	40.55	40.66	40.15	40.28	341381
2018-09-18	40.34	40.59	39.93	40.47	323177
2018-09-19	40.60	40.93	40.54	40.81	338372
2018-09-20	41.11	41.14	40.73	40.95	284024
2018-09-21	40.98	41.77	40.90	41.50	521696
2018-09-24	41.52	41.75	40.80	41.28	229900
2018-09-25	41.38	41.52	41.04	41.44	311486
2018-09-26	41.45	41.61	40.79	41.22	323137
2018-09-27	41.27	41.53	41.09	41.25	250251
2018-09-28	41.17	41.50	41.09	41.35	259151
2018-10-01	41.61	41.76	41.30	41.50	274510
2018-10-02	41.36	41.74	41.27	41.56	308736
2018-10-03	41.77	42.11	41.42	41.91	505282
2018-10-04	41.77	42.04	41.47	41.67	224106
2018-10-05	41.66	41.66	41.03	41.31	301944
2018-10-08	40.83	40.94	39.93	40.49	687581
2018-10-09	40.30	40.64	40.02	40.14	451943
2018-10-10	40.01	40.04	38.46	38.54	443866
2018-10-11	38.29	38.59	37.19	37.24	530214
2018-10-12	37.93	37.93	36.69	37.37	374052
2018-10-15	37.38	37.56	37.07	37.30	407571
2018-10-16	37.56	38.20	37.30	38.16	148450
2018-10-17	37.91	38.04	37.48	37.85	241127
2018-10-18	37.52	37.93	37.17	37.37	246787
2018-10-19	37.33	37.38	36.55	36.82	220474
2018-10-22	36.89	37.07	36.47	36.72	372807
2018-10-23	37.71	37.71	34.72	36.34	926842
2018-10-24	36.37	36.93	34.87	34.93	589557
2018-10-25	35.33	36.24	35.02	35.92	568547
2018-10-26	35.40	36.73	35.26	36.54	451762
2018-10-29	37.09	37.26	35.22	35.71	296020
2018-10-30	35.72	36.53	35.50	36.50	242020
2018-10-31	37.06	37.40	36.58	36.60	450497
2018-11-01	36.85	37.80	36.64	37.72	241006
2018-11-02	38.03	38.71	37.87	38.25	374364
2018-11-05	38.47	38.64	37.69	38.04	290001
2018-11-06	37.97	38.44	37.83	38.20	588062
2018-11-07	38.58	39.17	38.20	39.11	271333
2018-11-08	39.17	39.81	39.17	39.54	251474
2018-11-09	39.10	39.47	38.44	38.96	179327
2018-11-12	39.09	39.09	38.01	38.14	196191
2018-11-13	38.24	38.75	37.95	38.09	303985
2018-11-14	38.48	39.15	38.38	38.51	350113
2018-11-15	38.12	38.76	37.99	38.51	305813
2018-11-16	38.40	38.92	38.22	38.53	261595
2018-11-19	38.37	38.51	37.23	37.41	365411
2018-11-20	36.85	37.09	36.33	36.57	236567
2018-11-21	36.73	37.00	36.57	36.58	205323
2018-11-23	35.82	36.59	35.14	36.15	149893
2018-11-26	36.45	36.95	36.20	36.46	271394
2018-11-27	36.26	36.43	35.34	35.47	261708
2018-11-28	35.59	36.17	35.28	35.95	444110
2018-11-29	35.90	36.28	35.44	35.56	413126
2018-11-30	35.45	36.48	35.45	36.32	493128
2018-12-03	37.04	37.50	36.13	36.31	496539
2018-12-04	36.40	36.46	34.73	34.76	464754
2018-12-06	34.24	34.37	33.32	34.32	313424
2018-12-07	34.41	34.76	33.10	33.29	518393
2018-12-10	33.22	33.38	32.51	32.89	534403
2018-12-11	33.52	33.61	32.39	32.53	309979
2018-12-12	33.09	33.55	32.83	32.87	288876
2018-12-13	32.92	33.12	32.38	32.43	427539
2018-12-14	32.09	32.65	31.75	31.95	337345
2018-12-17	31.95	32.03	30.88	31.03	351574
2018-12-18	31.32	31.80	31.15	31.32	354849
2018-12-19	31.17	31.49	30.14	30.38	380779
2018-12-20	30.24	30.62	29.64	29.85	352775
2018-12-21	29.90	30.35	29.35	29.43	637882
2018-12-24	29.20	29.27	28.33	28.37	174535
2018-12-26	28.50	29.73	28.25	29.69	314233
2018-12-27	29.18	29.98	28.97	29.97	356620
2018-12-28	30.04	30.34	29.74	29.83	427139
2018-12-31	29.97	30.35	29.82	30.35	328212
2019-01-02	29.79	30.31	29.44	30.16	275355
2019-01-03	29.93	30.14	29.03	29.29	232650
2019-01-04	29.87	30.61	29.87	30.43	294270
2019-01-07	30.51	31.15	30.25	30.77	422598
2019-01-08	31.11	31.47	30.98	31.36	221018
2019-01-09	31.60	32.05	31.47	31.83	196847
2019-01-10	31.58	32.14	31.43	32.12	170204
2019-01-11	31.90	32.34	31.67	32.34	176522
2019-01-14	32.05	32.48	31.69	32.18	353323
2019-01-15	32.22	32.35	31.96	32.15	111598
2019-01-16	32.15	32.54	32.11	32.36	363737
2019-01-17	32.17	33.35	32.17	33.12	443829
2019-01-18	33.41	33.83	33.23	33.57	257131
2019-01-22	33.39	33.44	32.85	33.10	510891
2019-01-23	33.18	33.56	32.47	32.61	477907
2019-01-24	32.63	33.26	32.62	32.76	363312
2019-01-25	33.18	33.70	33.00	33.37	293150
2019-01-28	33.16	33.43	32.86	33.28	658213
2019-01-29	32.94	35.81	32.28	34.82	693815
2019-01-30	35.38	35.38	34.26	34.95	598132
2019-01-31	34.89	35.37	34.52	34.80	367054
2019-02-01	34.81	35.11	34.26	34.74	499999
2019-02-04	34.96	34.96	34.38	34.78	721698
2019-02-05	34.78	35.07	34.60	34.93	427249
2019-02-06	34.86	35.26	34.74	34.87	306696
2019-02-07	34.59	34.65	33.89	34.29	282398
2019-02-08	34.07	34.55	33.88	34.22	314483
2019-02-11	34.35	34.57	34.16	34.36	255587
2019-02-12	34.63	35.23	34.63	35.05	305831
2019-02-13	35.21	35.29	34.84	35.03	260230
2019-02-14	34.81	35.22	34.73	34.99	314755
2019-02-15	35.21	35.78	35.21	35.61	278623
2019-02-19	35.41	36.02	35.37	35.50	516300
2019-02-20	35.57	35.99	35.54	35.87	391917
2019-02-21	35.79	36.00	35.54	35.78	220780
2019-02-22	35.89	36.25	35.70	35.96	236839
2019-02-25	36.19	36.55	35.94	35.98	287919
2019-02-26	35.89	36.14	35.74	35.61	216273
2019-02-27	35.55	35.87	35.39	35.74	378227
2019-02-28	35.75	35.75	35.40	35.56	278819
2019-03-01	35.75	35.87	35.50	35.75	242031
2019-03-04	35.91	36.03	35.47	35.73	329488
2019-03-05	35.72	35.84	35.43	35.58	299026
2019-03-06	35.61	35.81	35.20	35.22	259398
2019-03-07	35.11	35.11	34.42	34.92	470679
2019-03-08	34.55	34.63	34.08	34.35	180890
2019-03-11	34.31	34.89	34.02	34.81	225507
2019-03-12	34.89	34.92	34.63	34.70	173456
2019-03-13	34.87	35.13	34.66	34.89	316081
2019-03-14	34.80	34.89	34.59	34.80	220289
2019-03-15	34.87	35.13	34.69	34.84	334544
2019-03-18	34.87	35.66	34.71	35.65	389274
2019-03-19	35.76	35.97	35.52	35.68	347166
2019-03-20	35.56	35.80	35.24	35.40	306518
2019-03-21	35.20	36.07	35.20	35.99	223140
2019-03-22	35.90	35.95	34.52	34.54	270337
2019-03-25	34.48	34.67	34.20	34.45	149671
2019-03-26	34.78	35.08	34.67	34.95	227854
2019-03-27	34.96	35.12	34.73	35.00	237952
2019-03-28	35.09	35.61	34.96	35.40	162368
2019-03-29	35.63	35.87	35.37	35.58	173041
2019-04-01	35.94	36.43	35.76	36.27	196611
2019-04-02	36.30	36.30	35.84	36.01	229823
2019-04-03	36.28	36.55	36.08	36.24	240461
2019-04-04	36.32	36.69	36.12	36.64	160082
2019-04-05	36.70	37.15	36.70	36.95	255358
2019-04-08	36.75	36.85	36.35	36.84	191597
2019-04-09	36.57	36.57	36.00	36.10	134227
2019-04-10	36.26	36.26	35.87	36.14	151325
2019-04-11	36.41	36.72	36.16	36.63	154020
2019-04-12	36.91	37.21	36.86	37.03	141630
2019-04-15	37.06	37.16	36.61	36.72	169579
2019-04-16	36.73	37.14	36.60	37.14	181051
2019-04-17	37.31	37.38	36.87	36.95	205161
2019-04-18	37.08	37.43	36.77	37.11	185338
2019-04-22	36.88	36.95	36.63	36.86	192008
2019-04-23	36.94	37.26	36.73	37.08	177990
2019-04-24	37.10	37.35	36.85	36.90	167722
2019-04-25	36.58	36.77	36.06	36.15	145519
2019-04-26	36.33	36.63	36.01	36.56	138646
2019-04-29	36.72	36.97	36.62	36.88	242623
2019-04-30	37.84	37.84	34.98	35.76	738117
2019-05-01	35.76	36.32	35.46	35.74	363786
2019-05-02	35.57	36.04	35.50	36.00	315404
2019-05-03	36.36	37.42	36.36	37.31	353962
2019-05-06	36.40	36.99	36.02	36.82	321628
2019-05-07	36.29	36.41	35.75	36.02	212756
2019-05-08	35.95	36.17	35.74	35.90	451110
2019-05-09	35.55	36.21	35.32	36.05	255787
2019-05-10	35.82	36.27	35.30	36.14	146423
2019-05-13	35.32	35.78	34.98	35.57	433324
2019-05-14	35.71	36.32	35.56	36.05	234856
2019-05-15	35.70	36.10	35.38	35.91	214107
2019-05-16	36.14	36.48	35.86	36.27	219501
2019-05-17	35.91	36.06	35.60	35.74	142003
2019-05-20	35.54	35.90	35.44	35.68	152808
2019-05-21	34.48	35.40	33.51	35.34	750320
2019-05-22	35.29	35.40	34.41	34.53	289348
2019-05-23	34.19	34.37	33.63	33.85	272991
2019-05-24	34.16	34.37	33.70	33.86	158205
2019-05-28	33.97	33.99	33.29	33.31	197027
2019-05-29	33.07	33.41	32.92	33.08	189042
2019-05-30	33.14	33.34	32.68	32.88	161595
2019-05-31	32.53	32.53	32.03	32.15	301022
2019-06-03	32.23	32.88	32.23	32.55	252294
2019-06-04	33.14	34.05	33.02	34.02	187893
2019-06-05	34.02	34.17	33.65	33.85	167625
2019-06-06	33.86	33.86	33.25	33.67	257474
2019-06-07	33.96	34.03	33.58	33.65	328621
2019-06-10	33.82	34.08	33.63	33.63	595474
2019-06-11	33.90	34.18	33.33	33.55	345278
2019-06-12	33.49	33.78	33.29	33.77	202286
2019-06-13	33.97	34.56	33.80	34.24	260759
2019-06-14	34.15	34.15	33.42	33.49	178049
2019-06-17	33.45	33.55	33.12	33.27	250115
2019-06-18	33.53	34.01	33.30	33.50	459600
2019-06-19	33.69	33.95	33.40	33.65	436958
2019-06-20	34.22	34.84	34.13	34.68	497532
2019-06-21	34.52	34.52	33.64	33.94	534511
2019-06-24	34.04	34.13	33.78	33.89	303777
2019-06-25	34.05	34.36	33.86	34.01	407497
2019-06-26	34.11	34.22	33.81	33.83	172717
2019-06-27	33.91	34.44	33.72	34.36	369514
2019-06-28	34.47	35.12	34.29	35.08	493674
2019-07-01	35.50	35.55	34.95	35.21	361016
2019-07-02	35.19	35.55	34.81	35.48	467886
2019-07-03	35.64	35.72	35.48	35.66	163640
2019-07-05	35.52	35.58	35.10	35.55	174551
2019-07-08	35.40	35.56	35.10	35.21	283545
2019-07-09	35.02	35.11	34.81	34.89	195721
2019-07-10	35.16	35.16	34.23	34.26	273139
2019-07-11	34.35	34.47	33.87	34.26	242761
2019-07-12	34.40	35.10	34.40	34.94	235299
2019-07-15	34.99	35.34	34.88	35.26	314882
2019-07-16	35.27	35.87	35.10	35.84	432735
2019-07-17	35.75	35.93	34.98	35.01	409654
2019-07-18	34.94	35.51	34.69	35.12	493179
2019-07-19	35.21	36.19	35.16	35.91	519142
2019-07-22	36.03	36.40	35.87	36.32	422052
2019-07-23	36.77	38.36	36.32	37.38	1026456
2019-07-24	37.28	37.48	36.19	36.32	620323
2019-07-25	36.32	36.59	36.01	36.23	404887
2019-07-26	36.33	36.43	36.07	36.15	297428
2019-07-29	36.08	36.13	35.37	35.45	471356
2019-07-30	35.10	35.76	34.95	35.69	274099
2019-07-31	35.64	35.82	35.09	35.19	289787
2019-08-01	35.21	35.42	34.54	34.73	521118
2019-08-02	34.60	34.71	33.99	34.00	317326
2019-08-05	33.40	33.58	32.42	32.69	424174
2019-08-06	32.92	33.36	32.76	33.20	347102
2019-08-07	32.88	33.10	32.64	32.92	331140
2019-08-08	33.13	33.57	33.13	33.43	225811
2019-08-09	33.24	33.25	32.72	32.77	314379
2019-08-12	32.58	32.68	32.09	32.12	185243
2019-08-13	32.08	33.06	31.89	32.68	237432
2019-08-14	32.03	32.27	31.20	31.24	270234
2019-08-15	31.39	31.39	30.73	30.93	198505
2019-08-16	31.13	31.70	31.13	31.66	252550
2019-08-19	32.17	32.20	31.73	31.96	456330
2019-08-20	31.78	31.80	31.39	31.69	366373
2019-08-21	32.12	32.23	31.56	31.75	243921
2019-08-22	31.83	32.04	31.22	31.42	159537
2019-08-23	31.24	31.57	30.56	30.61	301786
2019-08-26	30.98	30.98	30.51	30.80	188633
2019-08-27	31.06	31.06	30.62	30.67	214449
2019-08-28	30.54	31.34	30.54	31.01	161701
2019-08-29	31.43	31.73	31.37	31.64	179144
2019-08-30	31.97	32.21	31.73	32.06	218902
2019-09-03	31.76	31.79	30.80	31.23	194753
2019-09-04	31.67	31.77	31.40	31.56	324103
2019-09-05	32.07	32.88	32.00	32.76	200584
2019-09-06	32.90	33.20	32.55	32.88	409481
2019-09-09	33.02	33.53	32.83	33.47	303905
2019-09-10	33.54	34.09	33.28	34.08	315411
2019-09-11	34.27	34.63	34.05	34.59	199711
2019-09-12	34.65	34.83	34.18	34.42	210378
2019-09-13	34.71	35.08	34.50	34.93	288206
2019-09-16	34.67	34.95	34.60	34.74	162937
2019-09-17	34.59	34.59	33.95	34.46	179646
2019-09-18	34.29	34.39	33.82	34.20	179733
2019-09-19	34.31	34.42	33.88	33.94	177360
2019-09-20	34.14	34.44	33.88	33.90	378101
2019-09-23	33.62	34.22	33.43	33.99	211107
2019-09-24	34.10	34.26	33.72	33.79	450557
2019-09-25	33.90	34.18	33.84	34.08	271086
2019-09-26	34.03	34.15	33.66	33.85	240177
2019-09-27	34.07	34.13	33.46	33.76	247396
2019-09-30	33.88	34.07	33.72	33.90	160646
2019-10-01	34.15	34.35	32.81	32.85	283858
2019-10-02	32.44	32.52	31.77	32.15	192660
2019-10-03	32.04	32.40	31.62	32.32	218833
2019-10-04	32.38	32.62	32.22	32.58	111997
2019-10-07	32.46	32.49	32.14	32.18	162394
2019-10-08	31.77	31.89	31.45	31.48	198192
2019-10-09	31.85	31.87	31.40	31.62	287417
2019-10-10	31.68	32.14	31.37	31.70	642742
2019-10-11	32.11	33.43	32.09	32.99	276938
2019-10-14	32.71	33.47	32.56	33.38	464780
2019-10-15	33.56	34.27	33.46	34.10	283673
2019-10-16	33.98	34.50	33.98	34.23	468636
2019-10-17	34.57	34.97	34.42	34.42	349214
2019-10-18	34.22	34.38	33.95	34.05	229393
2019-10-21	34.34	34.60	34.07	34.09	253579
2019-10-22	34.09	34.79	33.84	34.69	249298
2019-10-23	34.78	34.81	34.33	34.60	158887
2019-10-24	34.69	34.71	34.13	34.36	121955
2019-10-25	34.32	34.84	34.25	34.75	229421
2019-10-28	34.98	35.50	34.76	35.43	288708
2019-10-29	31.47	33.01	31.22	32.59	1047578
2019-10-30	32.04	32.67	31.75	32.41	626009
2019-10-31	32.28	32.36	31.93	32.17	438886
2019-11-01	32.45	32.68	32.24	32.35	641426
2019-11-04	32.74	34.15	32.57	34.00	787373
2019-11-05	34.06	34.27	33.39	33.75	345073
2019-11-06	33.57	34.02	33.45	33.93	308405
2019-11-07	34.13	34.60	33.57	33.77	353513
2019-11-08	33.95	34.01	33.60	33.93	324092
2019-11-11	33.68	34.38	33.66	34.18	479436
2019-11-12	34.15	34.46	34.14	34.34	277561
2019-11-13	33.99	34.28	33.95	34.13	390545
2019-11-14	33.92	34.39	33.92	34.31	274339
2019-11-15	34.55	34.86	34.54	34.85	246890
2019-11-18	34.64	34.79	34.42	34.78	412319
2019-11-19	35.03	35.15	34.69	34.76	291972
2019-11-20	34.68	35.00	34.55	34.83	527262
2019-11-21	34.87	35.00	34.51	34.82	447478
2019-11-22	35.02	35.07	34.64	34.92	323686
2019-11-25	35.00	35.36	34.82	35.28	289938
2019-11-26	35.21	35.41	35.03	34.97	242383
2019-11-27	35.07	35.19	34.79	35.11	109655
2019-11-29	35.06	35.18	34.73	34.93	86111
2019-12-02	35.08	35.21	34.67	34.67	239309
2019-12-03	34.30	34.34	33.91	34.29	216454
2019-12-04	34.60	35.03	34.40	34.45	237377
2019-12-05	34.69	35.37	34.60	35.36	204101
2019-12-06	35.74	36.18	35.59	36.06	278121
2019-12-09	36.03	36.36	35.83	36.12	255118
2019-12-10	36.11	36.31	35.56	35.71	256783
2019-12-11	35.81	35.87	35.33	35.84	362433
2019-12-12	36.01	36.57	35.82	36.51	253834
2019-12-13	36.41	36.58	35.90	35.99	192902
2019-12-16	36.34	36.40	35.99	36.06	185274
2019-12-17	36.12	36.18	35.75	35.86	253505
2019-12-18	36.00	36.00	35.57	35.80	229117
2019-12-19	35.91	35.94	35.60	35.83	207069
2019-12-20	36.14	36.32	35.95	36.12	721626
2019-12-23	36.24	36.56	36.00	36.45	167437
2019-12-24	36.45	36.45	36.16	36.16	54959
2019-12-26	36.26	36.48	35.96	36.47	127642
2019-12-27	36.49	36.62	36.20	36.27	115502
2019-12-30	36.29	36.47	36.06	36.33	124693
2019-12-31	36.32	36.68	36.27	36.32	188806
2020-01-02	36.56	36.82	36.27	36.81	188937
2020-01-03	36.24	36.54	36.00	36.46	177058
2020-01-06	36.14	36.57	35.99	36.50	184015
2020-01-07	36.24	36.64	36.12	36.28	195839
2020-01-08	36.40	36.63	36.23	36.40	163482
2020-01-09	36.58	36.68	36.33	36.66	112075
2020-01-10	36.65	36.81	36.07	36.12	174792
2020-01-13	36.22	36.77	36.03	36.73	147245
2020-01-14	36.65	36.94	36.53	36.64	244464
2020-01-15	36.61	36.94	36.41	36.60	169122
2020-01-16	36.85	36.87	36.56	36.87	189723
2020-01-17	36.99	37.05	36.70	36.75	204972
2020-01-21	36.53	36.53	35.95	35.99	395533
2020-01-22	36.13	36.26	35.84	35.96	192282
2020-01-23	35.76	36.03	35.36	35.91	338663
2020-01-24	36.12	36.12	35.65	35.96	189359
2020-01-27	35.20	35.50	35.06	35.14	310580
2020-01-28	36.58	36.89	35.74	35.90	542983
2020-01-29	36.27	36.85	36.27	36.39	331508
2020-01-30	35.96	36.63	35.91	36.57	251062
2020-01-31	36.36	36.37	35.66	35.93	311210
2020-02-03	36.20	36.80	36.05	36.44	311760
2020-02-04	36.80	37.29	36.76	36.93	276153
2020-02-05	37.42	37.65	37.21	37.58	249316
2020-02-06	37.64	37.64	37.11	37.39	263430
2020-02-07	37.16	37.16	36.78	36.93	202108
2020-02-10	36.73	37.27	36.43	37.24	267078
2020-02-11	37.43	37.60	37.14	37.17	249938
2020-02-12	37.46	37.55	37.08	37.30	338297
2020-02-13	37.14	37.23	36.84	36.97	160243
2020-02-14	37.02	37.02	36.43	36.72	197574
2020-02-18	36.59	36.75	36.21	36.50	156459
2020-02-19	36.61	36.67	36.03	36.03	273285
2020-02-20	35.94	36.41	35.83	36.19	153731
2020-02-21	35.92	36.15	35.59	35.71	168421
2020-02-24	34.52	34.54	34.10	34.24	311842
2020-02-25	34.48	34.48	32.62	32.66	335672
2020-02-26	32.94	33.01	31.59	31.45	363274
2020-02-27	30.72	31.43	29.84	29.86	841149
2020-02-28	28.79	29.01	27.73	28.57	1117204
2020-03-02	28.89	30.09	28.33	30.09	738381
2020-03-03	29.55	30.75	29.02	29.08	466969
2020-03-04	29.58	29.71	28.87	29.62	520131
2020-03-05	28.71	28.77	27.73	27.86	347071
2020-03-06	26.79	27.98	26.70	27.34	491887
2020-03-09	25.22	25.58	24.27	24.57	404145
2020-03-10	25.43	25.91	24.64	25.90	710246
2020-03-11	24.99	25.48	24.07	24.31	659229
2020-03-12	21.02	22.66	20.60	21.22	590891
2020-03-13	22.63	23.34	21.26	23.34	516880
2020-03-16	20.42	21.93	19.69	19.69	711412
2020-03-17	20.10	20.85	19.22	20.75	642348
2020-03-18	19.24	19.86	17.13	17.71	591614
2020-03-19	17.18	18.26	16.54	18.09	433431
2020-03-20	18.24	19.03	16.55	16.85	818884
2020-03-23	16.63	16.83	15.46	16.26	561340
2020-03-24	17.41	18.36	16.92	18.28	748520
2020-03-25	18.05	20.19	17.87	19.35	775169
2020-03-26	19.77	21.22	19.51	21.04	535328
2020-03-27	20.12	20.83	19.65	20.70	589194
2020-03-30	20.61	20.96	19.46	20.86	633067
2020-03-31	20.61	20.95	20.07	20.68	637166
2020-04-01	19.50	19.99	19.35	19.70	554633
2020-04-02	19.49	20.49	18.97	19.62	485985
2020-04-03	19.52	19.75	18.68	19.14	494857
2020-04-06	20.18	20.78	20.07	20.51	727380
2020-04-07	21.49	22.26	21.08	21.45	447804
2020-04-08	21.70	22.92	21.33	22.67	430207
2020-04-09	23.26	23.81	22.41	22.72	469355
2020-04-13	22.52	22.52	21.70	22.02	312474
2020-04-14	22.59	22.94	22.12	22.60	361833
2020-04-15	21.72	21.75	20.90	21.21	357218
2020-04-16	21.28	21.41	20.40	20.98	387691
2020-04-17	21.78	22.54	21.78	22.31	347956
2020-04-20	21.71	21.93	21.23	21.46	350219
2020-04-21	20.81	20.90	20.49	20.59	371205
2020-04-22	21.11	21.29	20.79	21.04	249655
2020-04-23	21.23	21.99	21.13	21.62	244642
2020-04-24	21.89	21.89	21.01	21.44	321136
2020-04-27	21.76	22.78	21.54	22.65	437411
2020-04-28	22.77	23.53	21.33	22.93	789539
2020-04-29	23.48	24.09	23.18	24.02	512269
2020-04-30	23.45	23.45	22.81	22.89	483506
2020-05-01	22.44	22.44	21.46	21.63	602694
2020-05-04	21.20	21.46	20.85	21.17	676028
2020-05-05	21.36	22.10	21.36	21.51	518844
2020-05-06	21.68	21.78	20.83	20.83	357101
2020-05-07	21.31	21.76	21.12	21.55	448932
2020-05-08	22.14	22.65	22.09	22.63	484374
2020-05-11	22.28	22.29	21.23	21.60	472527
2020-05-12	21.92	21.96	20.33	20.33	561025
2020-05-13	20.10	20.14	19.39	19.60	433379
2020-05-14	19.17	20.06	18.60	19.96	369855
2020-05-15	19.73	20.51	19.62	19.92	401136
2020-05-18	21.09	22.33	21.03	22.07	644284
2020-05-19	21.91	21.97	21.22	21.24	282655
2020-05-20	21.65	22.05	21.65	21.95	399598
2020-05-21	21.88	22.31	21.86	21.87	403596
2020-05-22	22.03	22.03	21.50	21.80	149068
2020-05-26	22.95	23.76	22.79	23.42	273403
2020-05-27	24.24	25.19	24.12	24.80	487944
2020-05-28	25.18	25.18	24.00	24.08	411557
2020-05-29	23.69	23.71	22.93	23.43	417693
2020-06-01	23.53	24.32	23.31	23.84	387446
2020-06-02	24.17	24.46	23.98	24.09	481518
2020-06-03	24.77	25.59	24.73	25.34	382235
2020-06-04	25.11	26.42	25.10	26.38	609629
2020-06-05	27.69	28.61	27.19	27.70	608261
2020-06-08	28.21	28.48	27.82	28.05	397133
2020-06-09	27.19	27.25	26.64	26.87	462886
2020-06-10	26.57	26.57	25.06	25.10	446577
2020-06-11	23.34	23.85	22.42	22.42	475393
2020-06-12	23.41	24.11	22.43	23.13	409106
2020-06-15	22.13	23.44	21.91	23.15	320054
2020-06-16	24.81	24.96	23.85	24.33	587000
2020-06-17	24.39	24.39	23.58	23.62	376211
2020-06-18	23.34	23.96	23.24	23.39	388522
2020-06-19	23.72	23.82	22.85	23.12	727213
2020-06-22	23.00	23.43	22.45	23.33	478525
2020-06-23	23.63	23.70	23.08	23.32	440439
2020-06-24	22.93	23.17	22.61	22.81	484689
2020-06-25	22.63	23.50	22.51	23.49	474674
2020-06-26	23.22	23.73	23.12	23.69	937070
2020-06-29	24.12	24.78	23.84	24.73	662431
2020-06-30	24.50	25.20	24.50	25.00	531384
2020-07-01	25.06	25.27	23.89	23.93	542266
2020-07-02	24.45	24.91	24.18	24.35	355541
2020-07-06	25.06	25.07	24.37	24.67	289054
2020-07-07	24.36	24.51	23.69	23.72	282401
2020-07-08	23.74	24.00	23.28	23.58	268224
2020-07-09	23.37	23.46	22.54	22.56	357895
2020-07-10	22.50	23.14	22.50	23.02	339173
2020-07-13	23.32	24.18	23.07	23.71	513958
2020-07-14	23.79	24.46	23.46	24.43	261164
2020-07-15	25.13	25.57	24.90	25.42	224375
2020-07-16	25.27	25.76	25.12	25.24	164904
2020-07-17	25.32	25.70	25.25	25.33	316623
2020-07-20	25.09	25.30	24.48	24.76	252425
2020-07-21	25.05	25.60	25.05	25.24	191507
2020-07-22	24.99	25.63	24.99	25.55	340445
2020-07-23	25.46	25.93	25.25	25.66	171511
2020-07-24	25.78	25.99	25.41	25.47	138800
2020-07-27	25.35	25.86	25.00	25.82	322368
2020-07-28	25.32	25.53	23.95	23.97	561829
2020-07-29	23.70	24.07	23.60	24.06	428503
2020-07-30	23.69	23.89	23.33	23.77	340703
2020-07-31	23.58	23.82	23.23	23.79	336429
2020-08-03	23.96	24.35	23.75	24.19	247157
2020-08-04	24.12	24.24	23.82	24.18	211800
2020-08-05	24.34	24.77	24.28	24.72	186156
2020-08-06	24.55	24.81	24.53	24.69	217572
2020-08-07	24.61	25.37	24.56	25.34	240732
2020-08-10	25.51	26.30	25.51	26.25	233065
2020-08-11	26.81	27.17	26.23	26.30	295686
2020-08-12	26.70	26.70	25.86	26.05	148919
2020-08-13	25.75	25.87	25.50	25.65	147790
2020-08-14	25.39	25.84	25.37	25.61	155767
2020-08-17	25.71	25.71	25.09	25.14	285589
2020-08-18	25.13	25.17	24.31	24.34	275072
2020-08-19	24.43	24.70	24.19	24.55	248037
2020-08-20	24.18	24.38	24.06	24.25	198056
2020-08-21	24.19	24.31	23.71	23.84	206095
2020-08-24	24.01	24.67	23.84	24.55	167501
2020-08-25	24.82	24.84	24.25	24.27	179814
2020-08-26	24.23	24.43	24.10	24.28	205742
2020-08-27	24.36	24.71	24.13	24.16	211709
2020-08-28	24.24	24.48	24.04	24.47	134133
2020-08-31	24.30	24.31	23.74	23.77	197380
2020-09-01	23.63	24.29	23.47	24.27	190292
2020-09-02	24.28	24.80	24.28	24.70	241218
2020-09-03	24.84	24.89	23.69	23.88	276008
2020-09-04	24.35	24.46	23.78	23.98	230947
2020-09-08	23.87	23.87	23.25	23.28	293734
2020-09-09	23.50	23.65	23.04	23.54	241175
2020-09-10	23.56	23.64	22.66	22.68	337009
2020-09-11	22.79	23.00	22.60	22.89	239879
2020-09-14	23.18	23.37	22.97	23.08	246571
2020-09-15	23.11	23.21	22.35	22.48	289165
2020-09-16	22.62	22.73	22.28	22.35	731685
2020-09-17	22.03	23.02	21.73	22.97	370912
2020-09-18	22.96	23.03	22.22	22.28	632257
2020-09-21	21.69	21.82	20.97	21.20	339685
2020-09-22	21.21	21.52	21.08	21.35	456250
2020-09-23	21.31	21.79	20.87	20.89	300687
2020-09-24	20.80	21.18	20.48	20.83	195804
2020-09-25	20.52	21.06	20.52	20.86	239122
2020-09-28	21.20	21.70	21.20	21.48	242477
2020-09-29	21.54	21.54	20.83	21.11	175339
2020-09-30	21.15	21.55	20.79	21.08	425268
2020-10-01	21.17	21.44	20.70	20.78	243440
2020-10-02	20.28	21.30	20.26	20.91	301346
2020-10-05	21.30	21.35	21.02	21.09	341156
2020-10-06	21.25	21.80	21.11	21.23	405826
2020-10-07	21.68	21.98	21.46	21.61	639794
2020-10-08	21.89	21.92	21.43	21.74	457931
2020-10-09	22.02	22.02	21.69	21.78	571612
2020-10-12	21.87	22.57	21.71	22.43	475366
2020-10-13	22.13	22.45	22.02	22.06	315747
2020-10-14	22.00	22.48	22.00	22.06	124154
2020-10-15	21.74	22.72	21.62	22.63	359451
2020-10-16	22.67	23.05	22.41	22.89	242317
2020-10-19	22.91	23.06	22.52	22.69	556741
2020-10-20	22.95	23.39	22.86	23.28	572717
2020-10-21	23.28	23.70	22.70	22.79	334635
2020-10-22	22.79	23.45	22.79	23.41	211830
2020-10-23	23.66	23.88	23.04	23.18	224533
2020-10-26	22.86	22.91	22.32	22.68	389954
2020-10-27	23.39	23.81	21.94	22.09	635328
2020-10-28	21.57	21.88	21.07	21.10	334585
2020-10-29	21.03	21.38	20.62	21.22	730988
2020-10-30	21.13	21.43	20.86	21.34	657362
2020-11-02	21.76	22.17	21.41	22.09	349331
2020-11-03	22.58	22.89	22.35	22.46	403805
2020-11-04	22.01	22.62	21.54	21.94	296069
2020-11-05	22.20	23.17	22.20	22.96	254736
2020-11-06	22.92	23.01	22.15	22.21	276240
2020-11-09	24.81	25.70	24.59	25.35	506803
2020-11-10	25.51	26.51	25.51	26.38	564510
2020-11-11	26.46	26.47	25.39	25.64	494890
2020-11-12	25.37	25.43	24.73	25.04	467810
2020-11-13	25.24	25.98	25.23	25.83	237070
2020-11-16	26.71	27.55	26.07	27.53	559010
2020-11-17	27.07	27.52	26.59	27.43	443652
2020-11-18	27.54	27.76	27.23	27.24	364042
2020-11-19	27.10	27.49	26.91	27.40	239365
2020-11-20	27.23	27.78	27.23	27.73	399319
2020-11-23	28.13	28.84	28.02	28.83	370535
2020-11-24	29.43	30.56	29.32	30.48	656989
2020-11-25	30.27	30.46	29.78	30.07	480142
2020-11-27	30.22	30.22	29.55	29.85	230355
2020-11-30	29.63	29.83	29.22	29.24	736868
2020-12-01	29.82	29.95	29.10	29.57	569162
2020-12-02	29.39	29.69	29.17	29.61	351583
2020-12-03	29.65	30.06	29.45	29.84	356998
2020-12-04	29.99	31.03	29.99	30.99	309231
2020-12-07	30.78	31.03	30.56	30.67	525670
2020-12-08	30.31	31.01	30.31	30.84	281177
2020-12-09	31.11	31.54	30.87	31.31	470957
2020-12-10	30.97	32.13	30.91	32.02	479653
2020-12-11	31.56	32.30	31.54	32.02	429237
2020-12-14	32.47	32.52	31.70	31.75	469967
2020-12-15	32.16	32.95	31.80	32.94	338210
2020-12-16	32.98	32.98	32.44	32.58	439718
2020-12-17	32.59	32.71	32.21	32.57	412248
2020-12-18	32.70	33.07	32.37	32.52	604437
2020-12-21	31.93	32.43	31.75	31.93	296855
2020-12-22	31.90	32.24	31.73	31.87	218787
2020-12-23	32.04	32.25	31.86	32.16	237134
2020-12-24	32.29	32.41	31.92	32.33	75233
2020-12-28	32.67	32.79	32.16	32.20	164166
2020-12-29	32.30	32.30	31.27	31.73	362209
2020-12-30	31.75	32.38	31.75	32.26	241107
2020-12-31	32.17	32.83	31.99	32.65	221021
2021-01-04	32.75	32.76	31.83	32.02	318574
2021-01-05	32.13	33.35	32.13	33.09	334073
2021-01-06	33.65	35.66	33.65	35.08	417894
2021-01-07	35.44	35.44	34.77	34.88	417777
2021-01-08	35.08	35.13	33.61	34.10	381243
2021-01-11	33.56	34.35	33.53	34.15	224799
2021-01-12	34.29	34.51	34.04	34.37	300921
2021-01-13	34.36	34.56	33.70	33.93	246362
2021-01-14	34.26	34.90	33.98	34.49	465198
2021-01-15	34.10	34.15	33.41	33.94	219010
2021-01-19	34.20	34.68	33.93	34.38	298453
2021-01-20	34.60	34.92	34.32	34.60	269505
2021-01-21	34.47	34.71	34.09	34.15	223985
2021-01-22	33.76	33.95	33.44	33.92	261870
2021-01-25	33.58	33.74	32.68	33.04	318621
2021-01-26	32.63	32.80	30.47	32.51	779766
2021-01-27	32.04	32.57	31.70	31.85	498856
2021-01-28	32.33	32.75	32.01	32.02	338628
2021-01-29	31.77	32.17	31.36	31.82	475808
2021-02-01	32.30	33.15	32.00	33.03	392007
2021-02-02	33.54	34.18	33.25	33.77	437583
2021-02-03	33.67	34.10	32.84	33.70	277110
2021-02-04	33.72	34.56	33.67	34.18	305590
2021-02-05	34.68	34.84	34.11	34.35	210940
2021-02-08	34.53	35.08	34.39	34.99	135174
2021-02-09	35.05	35.05	34.36	34.58	201809
2021-02-10	34.70	35.22	34.34	34.73	248731
2021-02-11	34.81	35.08	34.30	34.98	351799
2021-02-12	34.99	35.41	34.77	35.04	245152
2021-02-16	35.31	35.72	35.10	35.21	201455
2021-02-17	35.00	35.23	34.68	35.09	194765
2021-02-18	34.96	35.05	34.52	34.68	203269
2021-02-19	34.97	35.63	34.97	35.62	158841
2021-02-22	35.35	36.72	35.35	36.06	309540
2021-02-23	35.87	36.27	35.68	36.11	174295
2021-02-24	36.20	36.89	36.12	36.65	289505
2021-02-25	36.58	36.79	35.73	35.96	212222
2021-02-26	35.95	35.95	34.85	35.26	295172
2021-03-01	35.85	36.98	35.85	36.39	260987
2021-03-02	36.37	37.03	36.24	36.86	363773
2021-03-03	36.98	37.59	36.82	37.34	272975
2021-03-04	37.42	37.67	35.74	36.48	420600
2021-03-05	36.86	37.76	36.24	37.64	345798
2021-03-08	38.05	38.53	37.70	38.12	236293
2021-03-09	38.32	38.37	37.44	37.59	330090
2021-03-10	37.78	38.55	37.51	38.31	207294
2021-03-11	38.55	38.94	38.11	38.59	185627
2021-03-12	38.82	39.38	38.35	39.32	224648
2021-03-15	39.18	40.04	38.78	39.97	227649
2021-03-16	39.86	39.86	38.98	39.05	264455
2021-03-17	39.10	39.70	38.89	39.66	168447
2021-03-18	39.61	40.32	39.44	39.70	269894
2021-03-19	39.73	40.02	39.14	39.45	504198
2021-03-22	39.24	39.42	38.47	38.94	206884
2021-03-23	38.41	38.86	37.47	37.69	368145
2021-03-24	38.08	38.88	38.08	38.16	311505
2021-03-25	38.00	39.27	37.68	39.09	284674
2021-03-26	39.47	39.99	39.19	39.94	252940
2021-03-29	39.84	40.29	39.09	39.22	347680
2021-03-30	39.31	39.91	39.19	39.74	160936
2021-03-31	39.83	40.06	39.41	39.49	295347
2021-04-01	39.61	39.99	39.47	39.95	225604
2021-04-05	40.27	40.51	39.54	39.76	323894
2021-04-06	39.89	40.28	39.71	39.75	358293
2021-04-07	39.73	39.83	39.23	39.35	183012
2021-04-08	39.28	39.49	38.81	39.46	167447
2021-04-09	39.44	40.07	39.40	40.05	214653
2021-04-12	40.15	40.25	39.76	40.07	164424
2021-04-13	39.91	39.91	39.37	39.65	148912
2021-04-14	39.77	40.27	39.65	39.77	208308
2021-04-15	40.04	40.09	39.52	39.70	175553
2021-04-16	40.01	40.19	39.57	39.71	161050
2021-04-19	39.71	39.73	39.15	39.29	220267
2021-04-20	39.28	39.29	38.48	38.92	174809
2021-04-21	38.83	39.89	38.83	39.80	126884
2021-04-22	39.93	40.11	39.31	39.51	266138
2021-04-23	39.70	40.33	39.52	40.08	169187
2021-04-26	40.23	40.64	40.07	40.09	169178
2021-04-27	40.28	40.36	39.78	40.05	161781
2021-04-28	40.12	40.70	40.09	40.54	127361
2021-04-29	40.79	40.92	40.02	40.16	183914
2021-04-30	39.86	40.05	39.46	39.55	212284
2021-05-03	40.13	40.23	39.35	39.84	235460
2021-05-04	41.27	41.76	40.37	41.00	503807
2021-05-05	41.24	40.95	40.41	40.68	245340
2021-05-06	40.76	41.50	40.40	41.49	299171
2021-05-07	41.21	41.92	41.11	41.71	281232
2021-05-10	41.84	42.02	41.40	41.45	300265
2021-05-11	40.92	41.34	40.29	40.60	264685
2021-05-12	40.58	40.95	39.35	39.38	323365
2021-05-13	39.34	40.68	39.25	40.43	397337
2021-05-14	40.67	41.58	40.44	41.43	561850
2021-05-17	41.24	41.24	40.61	40.95	293193
2021-05-18	40.92	41.05	40.07	40.12	231754
2021-05-19	39.44	39.61	38.68	39.39	207798
2021-05-20	39.46	39.68	38.99	39.41	174984
2021-05-21	39.76	40.06	39.23	39.65	170122
2021-05-24	40.42	40.53	39.73	40.44	334489
2021-05-25	40.51	40.94	39.88	40.03	222720
2021-05-26	40.09	40.47	39.93	40.19	267829
2021-05-27	40.60	40.99	40.33	40.58	268717
2021-05-28	40.68	40.68	39.67	40.15	178684
2021-06-01	40.46	40.51	40.05	40.22	206063
2021-06-02	40.23	40.43	39.70	39.89	214342
2021-06-03	39.76	39.77	39.17	39.44	295810
2021-06-04	39.76	39.84	39.33	39.57	436806
2021-06-07	39.59	39.93	38.88	39.07	238215
2021-06-08	38.92	39.35	38.40	39.23	231043
2021-06-09	39.23	39.23	38.25	38.28	259960
2021-06-10	38.54	38.70	38.18	38.47	246739
2021-06-11	38.71	38.92	38.44	38.71	226172
2021-06-14	38.59	38.68	37.91	38.18	210827
2021-06-15	38.68	38.91	38.29	38.62	282236
2021-06-16	38.46	38.59	38.00	38.13	356681
2021-06-17	38.11	38.28	36.35	36.41	390323
2021-06-18	35.74	36.77	35.61	36.37	526365
2021-06-21	36.84	38.08	36.81	37.97	460113
2021-06-22	37.93	38.04	37.43	37.61	319294
2021-06-23	37.53	37.70	37.24	37.35	254132
2021-06-24	37.70	38.14	37.38	38.09	341049
2021-06-25	38.30	38.87	38.11	38.73	534405
2021-06-28	38.67	38.67	37.84	38.30	211633
2021-06-29	38.54	38.73	37.93	37.99	180252
2021-06-30	37.97	38.86	37.72	38.84	249858
2021-07-01	39.10	39.22	38.69	39.08	288502
2021-07-02	39.18	39.59	38.98	39.34	263094
2021-07-06	39.19	39.52	38.60	39.34	701868
2021-07-07	39.17	39.94	39.16	39.86	273511
2021-07-08	39.18	39.55	38.68	38.84	237354
2021-07-09	39.50	39.96	39.38	39.82	313697
2021-07-12	39.46	39.75	39.15	39.60	236710
2021-07-13	39.44	39.52	39.11	39.12	230062
2021-07-14	39.14	39.59	38.70	39.19	222771
2021-07-15	38.82	39.13	38.25	38.37	228479
2021-07-16	38.78	38.79	37.96	38.03	156083
2021-07-19	37.19	37.57	36.06	36.60	391335
2021-07-20	36.58	38.62	36.58	38.33	318887
2021-07-21	38.50	39.34	38.50	38.95	210124
2021-07-22	39.01	39.01	38.32	38.36	193166
2021-07-23	38.69	38.86	38.30	38.82	120386
2021-07-26	38.82	38.98	38.12	38.59	222416
2021-07-27	39.94	40.87	39.44	40.15	415727
2021-07-28	40.25	40.32	39.16	39.75	302696
2021-07-29	40.23	40.54	40.02	40.37	271594
2021-07-30	40.05	40.95	40.05	40.88	292080
2021-08-02	41.32	41.95	40.53	40.55	238785
2021-08-03	40.57	41.30	40.08	41.26	288420
2021-08-04	40.84	41.51	40.71	40.75	229021
2021-08-05	40.84	41.51	40.84	41.30	184660
2021-08-06	41.46	41.68	41.21	41.50	180624
2021-08-09	41.37	41.50	40.71	40.79	184923
2021-08-10	40.79	42.02	40.69	41.97	280750
2021-08-11	42.05	43.48	42.05	43.31	527641
2021-08-12	43.64	43.90	43.23	43.77	341580
2021-08-13	43.91	44.04	42.86	42.90	262680
2021-08-16	42.81	43.09	42.11	43.08	252250
2021-08-17	42.77	42.87	41.77	42.12	264899
2021-08-18	41.98	42.17	40.94	40.97	444045
2021-08-19	40.48	40.91	39.94	40.60	265546
2021-08-20	40.76	41.63	40.60	41.46	246968
2021-08-23	41.92	42.00	41.61	41.64	138935
2021-08-24	41.90	42.37	41.70	42.13	175388
2021-08-25	42.34	42.71	41.96	42.68	224478
2021-08-26	42.68	42.99	42.49	42.69	211079
2021-08-27	42.71	43.88	42.71	43.48	216275
2021-08-30	43.81	43.97	43.11	43.18	397820
2021-08-31	43.20	43.40	42.67	42.79	181660
2021-09-01	42.86	42.86	41.87	41.92	248389
2021-09-02	42.05	42.25	41.58	41.62	338797
2021-09-03	41.56	41.77	40.87	40.90	155629
2021-09-07	40.77	40.83	39.91	39.99	237703
2021-09-08	40.16	40.54	39.87	40.17	235892
2021-09-09	40.12	40.49	39.70	39.74	210493
2021-09-10	39.98	40.07	39.40	39.48	149874
2021-09-13	39.80	40.53	39.61	40.14	236824
2021-09-14	40.39	40.57	39.68	39.91	194823
2021-09-15	39.75	40.34	39.75	40.07	321306
2021-09-16	40.39	40.39	39.44	39.57	230317
2021-09-17	39.44	39.67	38.28	38.61	514539
2021-09-20	37.67	38.15	37.38	38.06	196888
2021-09-21	38.33	38.45	37.48	37.48	250682
2021-09-22	37.99	38.43	37.96	38.06	232885
2021-09-23	38.26	38.92	38.25	38.72	310547
2021-09-24	38.53	39.29	38.42	39.15	180322
2021-09-27	39.31	40.05	39.31	39.62	147152
2021-09-28	39.56	40.00	39.56	39.81	211928
2021-09-29	40.02	40.43	39.81	40.38	217845
2021-09-30	40.39	40.77	39.85	39.86	422709
2021-10-01	40.14	41.11	39.82	40.83	224268
2021-10-04	40.90	41.26	40.38	40.43	257859
2021-10-05	40.61	40.95	40.15	40.57	252890
2021-10-06	40.13	40.40	39.09	39.96	281476
2021-10-07	40.41	40.97	40.05	40.66	130791
2021-10-08	40.62	40.84	40.22	40.28	83040
2021-10-11	40.15	40.17	38.69	38.72	173061
2021-10-12	38.69	38.95	38.44	38.59	158857
2021-10-13	38.54	38.66	37.83	38.01	220978
2021-10-14	38.44	39.14	38.08	39.13	207795
2021-10-15	39.55	39.81	39.15	39.18	164875
2021-10-18	38.85	39.75	38.54	39.50	212331
2021-10-19	39.73	39.73	38.74	38.91	243109
2021-10-20	38.96	39.66	38.73	39.47	199761
2021-10-21	39.47	39.89	39.08	39.85	159898
2021-10-22	39.99	40.15	39.60	39.65	92546
2021-10-25	39.53	39.55	39.12	39.31	181321
2021-10-26	42.05	44.62	41.98	42.68	719296
2021-10-27	42.92	43.69	42.16	42.19	385086
2021-10-28	42.14	43.05	41.78	42.68	263103
2021-10-29	42.67	43.93	42.47	43.43	507388
2021-11-01	43.73	44.77	43.72	44.53	418484
2021-11-02	44.44	44.71	44.01	44.03	325904
2021-11-03	43.78	44.47	43.43	44.06	391905
2021-11-04	44.26	44.50	43.53	43.59	252512
2021-11-05	43.93	44.83	43.77	44.65	284819
2021-11-08	44.81	45.49	44.81	45.11	250507
2021-11-09	45.11	45.39	44.89	45.29	189608
2021-11-10	45.29	45.68	44.73	44.75	235093
2021-11-11	44.99	45.17	44.53	44.79	118733
2021-11-12	45.05	45.31	44.85	44.92	116880
2021-11-15	45.20	45.34	44.74	45.33	171919
2021-11-16	45.35	45.69	44.97	44.97	158669
2021-11-17	44.94	44.98	43.86	44.09	193764
2021-11-18	44.21	44.35	43.56	44.30	203379
2021-11-19	44.19	44.19	43.57	43.61	194491
2021-11-22	43.72	44.68	43.64	44.22	176591
2021-11-23	44.36	44.51	44.08	44.27	139065
2021-11-24	44.14	44.38	43.85	44.10	266091
2021-11-26	42.74	42.89	41.52	41.90	181589
2021-11-29	42.63	42.63	41.26	41.98	368532
2021-11-30	41.62	41.83	40.47	40.59	322839
2021-12-01	41.46	41.97	39.69	39.72	241841
2021-12-02	40.12	41.84	40.06	41.60	206280
2021-12-03	41.41	41.68	40.69	41.22	296358
2021-12-06	41.77	42.89	41.67	42.50	374461
2021-12-07	42.84	43.31	42.73	42.84	246597
2021-12-08	42.98	43.48	42.88	43.31	211677
2021-12-09	42.84	43.57	42.84	43.26	193043
2021-12-10	43.44	43.72	43.22	43.49	267140
2021-12-13	43.48	43.54	42.03	42.05	257238
2021-12-14	41.99	42.32	41.53	41.79	279147
2021-12-15	41.66	42.20	40.90	42.14	245379
2021-12-16	42.32	42.74	41.18	41.41	370618
2021-12-17	41.20	41.45	40.16	40.37	805789
2021-12-20	39.86	40.01	39.04	39.81	281398
2021-12-21	40.34	41.37	40.02	41.29	192222
2021-12-22	41.29	41.62	41.13	41.24	177892
2021-12-23	41.25	42.14	41.13	41.91	149829
2021-12-27	41.84	42.99	41.69	42.90	195987
2021-12-28	42.87	43.40	42.87	43.14	114930
2021-12-29	43.01	43.31	42.84	42.89	132331
2021-12-30	43.11	43.26	42.37	42.42	127708
2021-12-31	42.48	43.12	42.35	42.77	102612
2022-01-03	42.91	43.44	42.64	43.02	186754
2022-01-04	43.31	44.64	43.11	44.16	172129
2022-01-05	44.39	44.89	43.80	43.82	283142
2022-01-06	44.18	44.73	43.87	43.92	177045
2022-01-07	43.93	44.56	43.55	44.08	212741
2022-01-10	43.72	43.80	42.61	43.03	181629
2022-01-11	43.27	43.43	42.32	43.40	177805
2022-01-12	44.64	44.93	43.60	43.81	392596
2022-01-13	43.93	45.00	43.90	44.41	295718
2022-01-14	43.93	44.95	43.62	44.91	361418
2022-01-18	44.67	44.95	43.67	43.93	300291
2022-01-19	44.21	44.42	43.14	43.18	190484
2022-01-20	43.14	43.79	42.51	42.59	160400
2022-01-21	42.38	43.06	41.77	41.87	320697
2022-01-24	41.28	43.09	40.71	42.89	394467
2022-01-25	42.36	43.78	41.42	42.67	841004
2022-01-26	43.43	43.93	42.59	42.77	465568
2022-01-27	43.06	43.53	41.37	41.71	402882
2022-01-28	41.68	42.03	40.88	42.00	318642
2022-01-31	41.82	43.59	41.35	43.52	455239
2022-02-01	43.35	43.76	42.97	43.61	283074
2022-02-02	43.45	44.07	43.34	43.95	376160
2022-02-03	43.72	44.04	42.63	42.76	189208
2022-02-04	42.76	43.36	42.09	42.99	175121
2022-02-07	43.04	43.22	42.52	42.77	207773
2022-02-08	42.98	43.47	42.69	43.19	428287
2022-02-09	43.75	44.81	43.69	44.07	372452
2022-02-10	43.48	44.47	43.09	43.30	258235
2022-02-11	43.51	43.78	42.51	42.75	222326
2022-02-14	42.98	43.23	42.24	42.85	287980
2022-02-15	43.34	43.98	43.34	43.63	182687
2022-02-16	43.61	44.09	43.35	43.78	322525
2022-02-17	43.39	43.48	42.77	43.02	227831
2022-02-18	43.19	43.69	42.78	42.90	357044
2022-02-22	42.93	43.10	41.77	42.21	251369
2022-02-23	42.12	42.64	41.75	41.79	198350
2022-02-24	40.86	41.84	40.47	41.47	304939
2022-02-25	41.65	42.86	41.46	42.70	234010
2022-02-28	42.70	42.78	41.93	42.50	382921
2022-03-01	42.57	42.73	40.66	40.87	366293
2022-03-02	41.42	43.96	41.38	43.84	422759
2022-03-03	43.99	44.17	43.12	43.82	419729
2022-03-04	43.60	43.60	42.22	42.73	270550
2022-03-07	42.69	42.69	41.11	41.27	344883
2022-03-08	41.59	42.85	41.09	41.89	223379
2022-03-09	42.81	43.61	42.61	43.30	243194
2022-03-10	42.55	43.17	42.14	42.94	192207
2022-03-11	43.49	43.73	43.09	43.14	315079
2022-03-14	43.46	43.84	42.73	43.54	227166
2022-03-15	43.61	43.91	42.91	43.56	210789
2022-03-16	43.84	44.99	43.84	44.86	275916
2022-03-17	44.35	45.41	44.27	45.40	248914
2022-03-18	45.22	46.11	44.82	46.08	538126
2022-03-21	46.21	46.65	45.55	45.97	299257
2022-03-22	46.35	47.00	45.96	46.35	368167
2022-03-23	46.10	46.10	45.19	45.23	248335
2022-03-24	45.52	45.71	45.22	45.49	331710
2022-03-25	45.58	46.10	45.48	46.10	216841
2022-03-28	45.94	45.97	44.83	45.34	131658
2022-03-29	45.68	46.56	45.68	46.31	266340
2022-03-30	47.66	48.30	45.73	46.27	703570
2022-03-31	46.46	46.79	45.50	45.53	438381
2022-04-01	45.84	46.15	45.16	45.70	268781
2022-04-04	45.68	45.69	44.94	45.49	495689
2022-04-05	45.27	45.72	44.02	44.12	358504
2022-04-06	43.73	44.08	43.26	43.27	284355
2022-04-07	43.12	43.33	42.19	43.02	354782
2022-04-08	43.17	43.81	42.99	43.03	224229
2022-04-11	43.06	43.68	42.87	43.17	200502
2022-04-12	43.51	44.28	43.16	43.57	165244
2022-04-13	43.61	44.43	43.56	44.28	158970
2022-04-14	44.36	44.71	44.25	44.44	146372
2022-04-18	44.23	44.73	43.85	44.23	208677
2022-04-19	44.41	45.37	44.20	45.19	168513
2022-04-20	45.70	46.75	45.60	46.56	274997
2022-04-21	47.00	47.11	45.72	45.98	238820
2022-04-22	45.52	45.52	44.04	44.16	214209
2022-04-25	43.75	44.22	42.77	44.12	238006
2022-04-26	42.43	44.12	41.58	41.62	625148
2022-04-27	41.44	41.59	40.27	40.31	441818
2022-04-28	40.43	41.75	39.84	41.51	449949
2022-04-29	41.25	41.84	40.37	40.46	351655
2022-05-02	40.29	41.21	39.67	41.05	334499
2022-05-03	41.22	41.85	41.02	41.32	292406
2022-05-04	41.26	42.47	40.82	42.37	244899
2022-05-05	41.87	42.11	40.73	41.06	203605
2022-05-06	41.02	41.02	39.84	40.37	221247
2022-05-09	39.70	40.58	39.46	39.55	301750
2022-05-10	39.87	40.15	38.35	38.70	290954
2022-05-11	38.78	39.79	37.48	37.56	374040
2022-05-12	37.20	38.31	37.00	37.99	545828
2022-05-13	38.58	39.23	37.88	38.18	293118
2022-05-16	38.20	38.46	37.58	38.07	148518
2022-05-17	38.68	39.59	38.21	39.55	148382
2022-05-18	39.30	40.12	38.97	39.60	389083
2022-05-19	39.09	40.15	38.40	38.41	341767
2022-05-20	38.58	38.95	37.12	37.76	255122
2022-05-23	38.10	38.41	37.50	38.17	170601
2022-05-24	37.62	38.05	37.30	37.91	192853
2022-05-25	37.75	38.38	37.47	38.13	252045
2022-05-26	38.53	40.01	38.25	39.48	251716
2022-05-27	39.82	40.29	39.81	40.13	214830
2022-05-31	40.03	40.55	39.50	40.22	332255
2022-06-01	40.69	40.69	39.21	39.24	288687
2022-06-02	39.65	40.55	39.61	40.50	239448
2022-06-03	40.28	40.47	39.74	39.94	132304
2022-06-06	40.21	40.79	39.57	40.67	325827
2022-06-07	40.27	42.28	40.12	42.24	363875
2022-06-08	41.90	41.90	40.30	40.57	226812
2022-06-09	40.48	40.72	39.89	39.94	204135
2022-06-10	39.20	39.20	38.31	38.81	200280
2022-06-13	37.34	37.80	36.85	37.09	264981
2022-06-14	37.17	37.48	36.59	36.99	320338
2022-06-15	37.25	38.05	36.93	37.47	378694
2022-06-16	36.77	36.79	35.43	35.62	474488
2022-06-17	35.57	35.80	34.54	35.42	953444
2022-06-21	36.20	36.20	35.11	35.64	407735
2022-06-22	35.08	36.11	34.86	36.02	345283
2022-06-23	36.19	36.19	35.20	35.68	216019
2022-06-24	36.15	37.43	35.90	37.25	530060
2022-06-27	37.58	37.58	36.78	36.95	176225
2022-06-28	37.43	37.63	36.83	36.94	182227
2022-06-29	36.88	37.11	35.77	36.32	198612
2022-06-30	35.96	36.86	35.59	36.82	208465
2022-07-01	36.80	37.31	36.27	37.10	137104
2022-07-05	36.41	37.27	35.77	37.25	173079
2022-07-06	37.12	37.70	36.43	37.43	227515
2022-07-07	37.83	38.35	37.58	38.11	156921
2022-07-08	38.27	38.27	37.63	37.85	126222
2022-07-11	37.58	38.10	37.43	37.84	131364
2022-07-12	37.82	38.48	37.57	37.78	115986
2022-07-13	37.28	37.79	36.88	37.05	238010
2022-07-14	36.40	36.98	36.18	36.95	156709
2022-07-15	37.36	37.70	37.06	37.70	193564
2022-07-18	38.01	38.31	37.27	37.42	131748
2022-07-19	37.99	39.11	37.99	39.02	173001
2022-07-20	39.04	39.55	38.83	39.44	135780
2022-07-21	39.31	40.20	39.01	40.18	195550
2022-07-22	40.36	40.50	39.47	39.84	147297
2022-07-25	40.03	40.31	39.43	39.83	238193
2022-07-26	39.20	40.38	38.03	38.96	262009
2022-07-27	39.39	39.69	38.85	39.41	182509
2022-07-28	39.70	40.60	39.38	40.53	173085
2022-07-29	40.60	41.84	40.60	41.60	166618
2022-08-01	41.41	41.76	40.75	41.39	190369
2022-08-02	41.23	41.59	40.87	41.29	236762
2022-08-03	41.56	41.77	40.94	41.62	119562
2022-08-04	41.85	42.31	41.49	42.29	254311
2022-08-05	41.84	42.54	41.71	41.97	153648
2022-08-08	42.18	42.33	41.81	42.03	131624
2022-08-09	41.95	41.99	41.36	41.77	156083
2022-08-10	42.35	43.16	42.35	42.59	196704
2022-08-11	42.41	43.48	42.40	43.24	145248
2022-08-12	43.43	44.60	42.96	44.35	140893
2022-08-15	44.07	44.71	44.04	44.50	107605
2022-08-16	44.86	45.62	44.81	45.24	787413
2022-08-17	44.68	44.82	43.85	44.16	166272
2022-08-18	44.19	44.62	43.88	44.57	201385
2022-08-19	44.22	44.68	43.50	43.66	191952
2022-08-22	43.09	43.14	42.57	42.77	142667
2022-08-23	42.71	43.21	42.69	42.89	159559
2022-08-24	42.69	43.22	42.55	42.91	162605
2022-08-25	43.27	43.54	42.96	43.22	214256
2022-08-26	43.28	43.28	41.24	41.26	162815
2022-08-29	41.05	41.14	40.54	40.64	220909
2022-08-30	40.77	40.77	39.85	40.07	154061
2022-08-31	40.16	40.17	39.46	39.68	221779
2022-09-01	39.50	39.73	38.96	39.24	185353
2022-09-02	39.70	40.21	38.97	39.15	170891
2022-09-06	39.25	39.48	38.70	39.05	122031
2022-09-07	39.12	39.98	38.95	39.91	105056
2022-09-08	39.58	40.12	39.34	40.11	216489
2022-09-09	40.45	40.61	40.09	40.37	214239
2022-09-12	40.39	41.68	40.39	41.63	197312
2022-09-13	40.88	40.99	39.38	39.56	127229
2022-09-14	39.53	39.71	38.67	39.30	248854
2022-09-15	39.09	39.87	38.81	39.02	139952
2022-09-16	38.50	38.53	37.72	38.20	416877
2022-09-19	37.87	38.84	37.84	38.52	161927
2022-09-20	38.23	38.23	37.56	37.99	107015
2022-09-21	38.42	38.73	37.56	37.59	114039
2022-09-22	37.50	38.24	36.72	36.92	122519
2022-09-23	36.48	36.57	35.81	36.33	199848
2022-09-26	36.16	36.73	35.99	36.16	225675
2022-09-27	36.64	36.92	35.90	36.19	309085
2022-09-28	36.44	37.40	36.30	36.97	176757
2022-09-29	36.57	36.84	36.11	36.76	197008
2022-09-30	36.88	37.61	36.39	36.81	251972
2022-10-03	37.48	38.47	37.12	37.99	169494
2022-10-04	38.58	39.97	38.58	39.91	196357
2022-10-05	39.57	40.17	39.33	39.89	151825
2022-10-06	39.67	40.47	39.67	40.42	176312
2022-10-07	40.12	40.12	38.84	39.32	145462
2022-10-10	39.45	39.82	39.06	39.62	123110
2022-10-11	39.43	39.79	39.27	39.65	330041
2022-10-12	39.52	39.67	39.09	39.49	264325
2022-10-13	38.35	40.66	38.22	40.39	243864
2022-10-14	40.59	40.84	39.42	39.82	360631
2022-10-17	40.42	40.92	39.86	40.43	259033
2022-10-18	41.49	41.96	40.97	41.83	349854
2022-10-19	41.51	41.77	40.78	41.53	224655
2022-10-20	41.59	41.82	40.43	40.50	156788
2022-10-21	40.62	42.05	40.62	41.82	173011
2022-10-24	42.10	42.51	41.83	41.90	316649
2022-10-25	40.71	41.85	40.63	41.18	459157
2022-10-26	41.24	41.61	40.50	40.78	291072
2022-10-27	41.12	41.86	41.00	41.07	302614
2022-10-28	41.31	42.23	40.80	42.20	326440
2022-10-31	42.11	42.54	41.75	42.19	253145
2022-11-01	42.48	43.37	42.36	43.27	267255
2022-11-02	43.27	43.73	41.64	41.64	285991
2022-11-03	41.38	42.57	41.05	42.39	198990
2022-11-04	43.20	43.82	43.01	43.54	161187
2022-11-07	43.74	44.60	43.69	43.97	436116
2022-11-08	44.21	44.21	42.55	43.38	284456
2022-11-09	42.94	43.56	42.43	42.48	213094
2022-11-10	43.72	43.91	42.49	43.74	373151
2022-11-11	43.85	44.16	43.48	43.83	241952
2022-11-14	43.54	44.67	43.19	44.30	247275
2022-11-15	44.62	45.11	44.18	44.43	219853
2022-11-16	44.35	44.35	43.70	44.01	138604
2022-11-17	43.59	43.59	43.08	43.23	237136
2022-11-18	43.80	44.07	43.59	44.06	173451
2022-11-21	43.81	44.25	43.74	43.75	119577
2022-11-22	44.02	44.16	43.57	43.90	289171
2022-11-23	44.01	44.55	43.80	44.55	407740
2022-11-25	44.89	45.21	44.80	45.18	96926
2022-11-28	44.91	44.94	43.94	44.08	219030
2022-11-29	44.02	44.37	43.78	43.88	160204
2022-11-30	43.79	44.54	43.24	44.54	287337
2022-12-01	44.70	45.74	44.48	45.61	282259
2022-12-02	45.17	45.30	44.28	44.45	307674
2022-12-05	44.15	44.15	43.00	43.00	230161
2022-12-06	42.99	43.48	42.32	42.53	320255
2022-12-07	42.40	43.09	42.20	42.45	213703
2022-12-08	42.62	42.83	42.36	42.59	195142
2022-12-09	42.53	42.79	41.83	41.86	186757
2022-12-12	43.00	43.56	42.38	43.30	277651
2022-12-13	44.17	44.59	43.04	43.54	309408
2022-12-14	43.75	44.10	43.01	43.32	307397
2022-12-15	42.83	42.83	41.33	41.36	282058
2022-12-16	40.99	41.32	40.00	40.47	605899
2022-12-19	40.66	41.20	40.56	40.82	287665
2022-12-20	40.79	41.29	40.75	40.98	299390
2022-12-21	41.46	42.13	41.42	42.07	214084
2022-12-22	41.83	41.97	41.28	41.69	333337
2022-12-23	41.66	41.91	41.46	41.83	101759
2022-12-27	41.90	42.30	41.43	42.26	222357
2022-12-28	42.34	42.59	41.24	41.25	147879
2022-12-29	41.57	42.53	41.37	42.28	110022
2022-12-30	42.01	42.30	41.77	42.24	164613
2023-01-03	42.52	42.80	41.96	42.61	196158
2023-01-04	42.89	43.18	42.27	42.95	278397
2023-01-05	42.76	43.35	42.47	43.11	432613
2023-01-06	43.52	44.13	43.49	43.84	329648
2023-01-09	44.00	44.57	43.68	44.15	276142
2023-01-10	44.15	44.46	43.84	44.46	258534
2023-01-11	44.78	44.97	43.90	44.46	313206
2023-01-12	44.59	45.50	44.37	45.41	300534
2023-01-13	45.26	45.55	44.86	45.29	256950
2023-01-17	45.36	45.73	45.28	45.58	303572
2023-01-18	45.81	46.03	45.10	45.15	336498
2023-01-19	44.99	44.99	44.17	44.44	331279
2023-01-20	44.71	45.54	44.48	45.50	328398
2023-01-23	45.71	46.71	45.49	46.32	397464
2023-01-24	44.57	48.82	44.34	48.56	796201
2023-01-25	48.57	49.05	47.64	48.68	605504
2023-01-26	48.87	49.17	48.40	49.17	381868
2023-01-27	49.09	49.14	47.63	47.67	288521
2023-01-30	47.46	48.00	47.18	47.89	253006
2023-01-31	48.20	48.93	48.14	48.74	594661
2023-02-01	48.48	49.52	48.37	49.22	548485
2023-02-02	49.57	50.32	49.33	49.77	285577
2023-02-03	49.63	50.19	49.41	50.17	254181
2023-02-06	49.89	50.69	49.40	50.33	458681
2023-02-07	50.15	50.82	49.68	50.53	249719
2023-02-08	50.14	50.87	50.14	50.27	277554
2023-02-09	50.70	51.22	49.59	49.72	356066
2023-02-10	49.62	50.19	49.07	50.02	340348
2023-02-13	50.22	50.83	49.99	50.72	232869
2023-02-14	50.46	50.86	49.74	50.73	421722
2023-02-15	50.62	50.85	50.24	50.75	165719
2023-02-16	50.16	51.02	49.98	50.46	315872
2023-02-17	50.52	50.83	50.25	50.62	328630
2023-02-21	50.31	50.54	49.15	49.19	179427
2023-02-22	49.33	50.03	49.33	49.44	147123
2023-02-23	49.79	50.06	49.25	49.70	185006
2023-02-24	49.21	49.76	48.93	49.45	233265
2023-02-27	49.92	50.23	49.47	50.00	601118
2023-02-28	50.09	50.49	50.01	50.36	372951
2023-03-01	50.22	51.04	50.11	50.85	212985
2023-03-02	50.66	51.62	50.31	51.46	222566
2023-03-03	51.63	51.98	51.20	51.87	325541
2023-03-06	51.79	52.05	50.85	51.16	332438
2023-03-07	51.15	51.36	50.08	50.09	291181
2023-03-08	50.25	50.65	50.00	50.23	469653
2023-03-09	50.39	50.67	49.39	49.41	274046
2023-03-10	49.39	49.39	46.23	46.52	568382
2023-03-13	45.87	47.33	45.13	46.83	522827
2023-03-14	47.98	49.39	47.98	49.22	618227
2023-03-15	48.08	48.27	46.46	46.63	705235
2023-03-16	46.04	47.38	45.90	47.05	621348
2023-03-17	46.80	46.80	46.03	46.26	984114
2023-03-20	46.72	47.84	46.42	47.26	268420
2023-03-21	48.23	48.60	47.54	47.61	324702
2023-03-22	47.54	47.73	46.53	46.59	299034
2023-03-23	46.56	47.32	45.64	45.86	286410
2023-03-24	44.57	44.91	43.96	44.44	370793
2023-03-27	45.11	45.76	44.65	45.37	204224
2023-03-28	45.20	45.55	44.54	45.06	867780
2023-03-29	45.50	47.05	44.99	46.83	792672
2023-03-30	47.39	47.39	46.38	47.13	446540
2023-03-31	47.42	47.76	46.94	47.72	405508
2023-04-04	75.11	83.00	72.45	79.00	1875548
2023-04-05	79.94	82.22	77.58	77.74	1836621
2023-04-06	77.45	81.92	77.31	80.08	898494
2023-04-10	79.42	82.24	78.31	78.34	1118563
2023-04-11	77.59	81.65	77.33	80.00	476046
2023-04-12	80.01	81.06	79.15	80.17	359121
2023-04-13	79.52	81.29	79.34	79.74	484430
2023-04-14	79.50	81.03	78.79	80.04	426683
2023-04-17	80.00	81.82	79.76	81.15	207176
2023-04-18	81.41	81.77	78.34	78.64	557900
2023-04-19	78.12	79.33	77.09	78.80	338358
2023-04-20	77.80	78.80	76.85	77.27	222296
2023-04-21	77.42	78.53	74.58	76.26	304650
2023-04-24	76.33	76.77	73.65	73.79	416248
2023-04-25	72.76	76.25	72.76	73.95	294830
2023-04-26	72.59	73.70	70.96	71.40	429092
2023-04-27	71.43	72.54	71.02	72.40	227319
2023-04-28	72.26	72.63	71.36	72.07	487354
2023-05-01	72.07	73.39	72.07	72.49	253946
2023-05-02	72.09	72.45	71.21	71.23	352370
2023-05-03	71.46	72.57	70.55	70.55	319503
2023-05-04	70.18	70.51	67.28	68.47	562504
2023-05-05	69.18	72.05	69.11	71.73	417657
2023-05-08	71.99	75.45	71.76	74.92	441583
2023-05-09	74.77	77.65	73.86	76.51	522794
2023-05-10	76.90	77.44	75.56	76.01	316961
2023-05-11	75.67	79.25	74.41	74.62	716947
2023-05-12	75.70	75.70	73.04	75.20	392129
2023-05-15	75.70	76.94	74.46	76.82	368243
2023-05-16	75.99	77.09	75.23	75.36	379058
2023-05-17	75.70	75.70	71.33	74.44	467368
2023-05-18	74.24	74.78	72.89	74.65	318499
2023-05-19	75.48	76.11	73.05	74.45	594318
2023-05-22	74.75	75.91	73.16	74.62	504801
2023-05-23	74.54	75.12	72.71	72.85	361110
2023-05-24	72.56	74.57	72.02	74.46	397644
2023-05-25	74.39	75.89	73.76	75.62	322407
2023-05-26	75.76	76.42	75.36	75.30	164872
2023-05-30	75.37	75.88	74.73	75.71	149794
2023-05-31	75.14	75.55	72.29	72.66	464439
2023-06-01	72.91	73.67	72.50	73.34	187607
2023-06-02	74.10	77.13	73.92	77.01	206119
2023-06-05	76.42	76.42	74.40	77.01	191140
2023-06-06	75.11	78.08	75.11	77.98	234001
2023-06-07	78.44	81.10	77.95	80.33	333369
2023-06-08	80.10	80.98	79.18	79.87	345653
2023-06-09	79.96	81.22	79.54	80.69	281408
2023-06-12	80.97	81.36	79.09	79.22	236604
2023-06-13	79.38	81.02	79.02	79.19	347046
2023-06-14	79.33	80.24	77.88	77.90	391095
2023-06-15	77.73	81.10	77.73	79.50	310744
2023-06-16	79.89	81.41	79.78	80.93	349770
2023-06-20	80.30	80.70	78.83	80.17	215931
2023-06-21	79.60	81.29	79.33	80.77	290761
2023-06-22	80.72	81.63	79.26	80.73	366494
2023-06-23	80.08	84.27	79.81	82.75	671789
2023-06-26	82.60	83.57	80.84	82.16	454959
2023-06-27	81.62	83.94	81.54	83.41	569387
2023-06-28	83.50	86.06	82.73	84.58	290481
2023-06-29	84.46	87.33	83.70	86.94	422260
2023-06-30	87.77	89.27	87.62	89.12	739779
2023-07-03	88.81	89.00	86.83	88.15	367673
2023-07-05	88.15	88.71	86.65	87.55	488248
2023-07-06	87.19	88.18	86.18	86.93	481561
2023-07-07	86.69	88.08	86.45	87.17	456293
2023-07-10	87.79	90.75	87.79	89.92	508187
2023-07-11	90.00	91.79	89.34	91.18	322893
2023-07-12	92.72	93.37	91.85	92.23	380691
2023-07-13	92.48	92.67	89.06	91.02	398499
2023-07-14	90.99	93.01	90.00	91.88	629088
2023-07-17	91.89	94.39	91.52	93.04	275872
2023-07-18	93.38	94.22	92.61	92.64	310809
2023-07-19	93.20	93.36	91.74	92.93	249798
2023-07-20	93.66	93.68	92.21	92.72	231333
2023-07-21	93.71	93.85	91.26	91.87	162465
2023-07-24	91.75	92.55	89.88	91.03	244963
2023-07-25	90.72	91.61	90.19	91.33	393870
2023-07-26	89.22	93.64	89.22	93.52	434546
2023-07-27	94.42	94.70	93.17	93.54	350250
2023-07-28	94.18	95.21	93.28	94.25	214884
2023-07-31	94.68	95.08	93.67	93.69	300617
2023-08-01	93.67	94.14	92.60	92.69	193372
2023-08-02	91.87	93.08	91.54	92.43	221476
2023-08-03	91.72	92.69	91.05	92.10	188593
2023-08-04	92.04	92.54	89.64	89.74	169411
2023-08-07	89.61	91.64	89.39	91.45	258326
2023-08-08	90.51	91.11	90.01	90.32	167500
2023-08-09	90.34	90.34	88.34	89.61	160966
2023-08-10	90.27	90.81	89.17	89.70	175980
2023-08-11	89.58	91.29	89.16	90.28	233127
2023-08-14	90.11	90.11	88.80	89.15	159622
2023-08-15	88.89	88.89	87.80	88.11	387545
2023-08-16	87.86	89.05	87.25	87.51	181280
2023-08-17	87.50	87.82	86.41	86.50	153646
2023-08-18	85.83	86.41	84.11	84.28	485646
2023-08-21	84.71	86.56	84.02	86.00	266294
2023-08-22	85.87	86.17	85.04	85.77	187185
2023-08-23	85.89	87.44	85.65	87.39	230632
2023-08-24	86.99	88.14	86.72	86.87	125361
2023-08-25	87.14	87.94	86.45	87.37	167869
2023-08-28	87.52	89.42	87.01	88.45	105044
2023-08-29	88.01	90.22	88.00	89.68	140670
2023-08-30	89.56	91.25	89.50	90.45	126461
2023-08-31	90.42	91.53	90.42	91.12	178398
2023-09-01	91.43	92.17	90.54	90.90	116332
2023-09-05	90.17	90.17	86.90	87.05	115788
2023-09-06	86.72	87.93	85.60	86.08	139375
2023-09-07	85.52	87.08	84.44	86.50	217957
2023-09-08	86.25	86.65	84.92	85.08	101741
2023-09-11	85.67	86.14	85.01	85.56	133628
2023-09-12	85.02	86.95	85.02	86.18	91974
2023-09-13	86.10	87.00	85.55	86.18	210495
2023-09-14	86.56	88.90	86.02	87.15	158763
2023-09-15	87.11	87.34	85.02	86.88	560502
2023-09-18	87.04	88.55	87.03	87.41	145665
2023-09-19	87.24	87.88	85.79	86.46	164302
2023-09-20	87.18	88.26	85.93	86.08	78292
2023-09-21	85.31	86.41	85.01	85.82	127284
2023-09-22	85.71	86.76	85.56	85.96	131003
2023-09-25	85.76	86.94	85.76	86.33	75897
2023-09-26	86.03	86.52	85.38	85.43	144183
2023-09-27	85.87	86.63	85.39	86.40	119993
2023-09-28	89.00	90.52	87.52	89.31	256603
2023-09-29	89.80	90.00	88.31	88.84	297010
2023-10-02	88.68	89.34	86.65	86.81	153174
2023-10-03	86.02	86.77	85.21	86.10	192194
2023-10-04	85.94	87.95	85.21	87.85	132339
2023-10-05	87.83	88.32	86.28	86.45	120577
2023-10-06	86.16	89.56	85.93	89.31	161029
2023-10-09	88.80	92.17	88.02	91.22	177311
2023-10-10	91.32	91.35	88.91	89.61	140159
2023-10-11	89.66	90.45	89.03	90.28	94326
2023-10-12	90.63	90.97	87.50	88.06	192708
2023-10-13	88.16	88.87	86.55	86.70	166383
2023-10-16	87.38	88.15	86.28	86.69	154912
2023-10-17	86.13	88.24	86.13	87.03	321830
2023-10-18	86.19	86.19	83.88	84.02	183810
2023-10-19	83.31	85.10	82.59	84.00	210808
2023-10-20	84.22	84.85	82.86	84.11	176322
2023-10-23	83.90	84.71	82.57	82.68	287923
2023-10-24	83.70	94.78	83.70	93.90	1010126
2023-10-25	93.90	94.18	90.78	92.22	393713
2023-10-26	92.94	94.95	92.37	93.59	190414
2023-10-27	93.16	93.62	90.91	91.24	211169
2023-10-30	92.55	94.26	91.35	93.96	207859
2023-10-31	93.67	97.57	93.53	97.33	314830
2023-11-01	97.50	99.00	95.98	97.71	244988
2023-11-02	99.00	100.15	98.68	99.61	157207
2023-11-03	101.21	102.42	99.83	99.97	210684
2023-11-06	99.58	100.08	98.06	99.86	132872
2023-11-07	99.36	101.95	99.18	99.92	226502
2023-11-08	100.00	101.27	98.95	100.90	157769
2023-11-09	101.75	102.46	100.94	101.01	167905
2023-11-10	101.31	102.93	100.83	102.17	84604
2023-11-13	101.93	102.70	99.98	101.84	103755
2023-11-14	103.23	104.61	102.43	104.59	95307
2023-11-15	105.10	106.21	104.16	104.88	190183
2023-11-16	104.68	106.00	103.79	105.68	113944
2023-11-17	105.61	106.59	104.34	106.21	233595
2023-11-20	105.00	107.61	104.86	107.09	238100
2023-11-21	106.70	107.92	104.78	106.67	235520
2023-11-22	106.75	107.98	106.49	107.59	143708
2023-11-24	107.74	108.97	107.44	108.85	68078
2023-11-27	108.37	110.19	107.49	109.99	233043
2023-11-28	110.14	110.16	104.00	104.13	331164
2023-11-29	104.78	104.78	103.13	104.05	240370
2023-11-30	104.59	105.72	103.55	105.68	240793
2023-12-01	105.83	107.43	105.40	106.03	231913
2023-12-04	105.57	107.33	105.57	106.80	340823
2023-12-05	106.90	107.68	104.78	105.09	188325
2023-12-06	105.62	106.40	104.36	104.95	171092
2023-12-07	104.91	105.54	102.80	104.00	269320
2023-12-08	103.93	106.74	103.50	106.67	288516
2023-12-11	106.89	108.85	106.89	107.40	214555
2023-12-12	107.48	109.15	106.33	107.56	201724
2023-12-13	107.45	108.92	107.27	107.82	250801
2023-12-14	108.81	110.98	106.89	109.15	327115
2023-12-15	109.34	112.24	109.25	110.36	917439
2023-12-18	110.28	112.75	110.20	112.23	208027
2023-12-19	114.00	114.53	112.68	113.54	93892
2023-12-20	112.99	114.43	111.85	112.60	192968
2023-12-21	113.41	115.00	112.50	114.03	190212
2023-12-22	114.57	116.31	114.57	116.01	134355
2023-12-26	116.09	117.52	115.94	116.96	136277
2023-12-27	117.18	118.06	116.80	117.87	123051
2023-12-28	116.92	118.33	116.92	118.33	145868
2023-12-29	117.99	118.71	117.24	118.14	243262
2024-01-02	116.87	117.58	115.00	116.92	210839
2024-01-03	116.41	116.41	113.12	113.70	297392
2024-01-04	114.98	116.63	114.50	115.42	312460
2024-01-05	114.74	115.25	113.07	114.42	236985
2024-01-08	114.36	114.74	113.24	114.58	164577
2024-01-09	113.74	114.37	112.89	114.35	193147
2024-01-10	114.55	114.69	112.66	112.96	361187
2024-01-11	112.72	113.05	112.06	112.69	132672
2024-01-12	113.00	115.36	113.00	114.28	208000
2024-01-16	113.33	114.55	112.29	113.39	179026
2024-01-17	112.08	114.18	112.08	114.05	508696
2024-01-18	115.00	116.93	114.51	116.26	137762
2024-01-19	116.79	119.04	116.21	118.12	246766
2024-01-22	118.67	119.60	117.84	119.36	271636
2024-01-23	119.72	119.72	116.69	116.91	166522
2024-01-24	117.35	117.35	111.75	112.03	309602
2024-01-25	113.29	114.74	112.33	113.63	250455
2024-01-26	114.35	114.72	112.41	113.00	335890
2024-01-29	110.96	113.61	110.49	113.61	461501
2024-01-30	118.57	123.05	115.00	122.97	668110
2024-01-31	122.76	127.63	121.71	124.11	526685
2024-02-01	125.54	126.39	122.75	126.38	335258
2024-02-02	126.33	126.33	123.89	125.97	372321
2024-02-05	124.61	125.19	122.38	123.76	220776
2024-02-06	124.33	125.24	123.29	124.83	182672
2024-02-07	125.76	127.04	125.14	125.95	241830
2024-02-08	125.95	127.29	125.63	126.88	215888
2024-02-09	127.27	127.83	126.35	126.71	199942
2024-02-12	126.32	127.00	124.60	124.80	196148
2024-02-13	123.14	124.07	121.85	122.14	194634
2024-02-14	123.48	125.45	123.02	124.17	205910
2024-02-15	124.27	124.60	121.51	123.00	278316
2024-02-16	122.85	123.67	121.96	122.00	248950
2024-02-20	121.53	121.53	118.55	119.14	378931
2024-02-21	119.47	120.47	118.48	120.44	271510
2024-02-22	121.49	123.30	121.18	122.28	198238
2024-02-23	122.93	122.93	121.04	121.91	180246
2024-02-26	121.94	125.28	121.94	124.60	174516
2024-02-27	124.77	125.05	122.11	123.15	205515
2024-02-28	123.07	123.45	121.09	123.42	197798
2024-02-29	123.89	124.03	121.31	121.56	172536
2024-03-01	121.07	122.60	121.07	122.50	144669
2024-03-04	123.13	126.84	122.50	125.91	267402
2024-03-05	126.05	127.67	123.82	124.24	172725
2024-03-06	125.22	126.25	124.30	125.83	170696
2024-03-07	126.96	134.01	126.03	133.97	378123
2024-03-08	133.97	133.99	127.96	128.54	270183
2024-03-11	129.44	131.57	127.82	129.60	374936
2024-03-12	129.34	131.89	128.25	131.29	206261
2024-03-13	131.58	133.71	131.53	131.63	241747
2024-03-14	131.55	132.52	128.70	129.15	222816
2024-03-15	128.60	131.17	128.60	129.17	886047
2024-03-18	129.88	131.09	128.58	129.77	168031
2024-03-19	129.92	131.65	129.82	131.38	98283
2024-03-20	131.33	133.60	130.65	133.48	126570
2024-03-21	134.31	135.67	133.64	134.95	149961
2024-03-22	134.75	134.85	131.87	133.30	173233
2024-03-25	133.45	135.00	132.76	134.24	131703
2024-03-26	134.24	134.52	132.24	133.90	114479
2024-03-27	134.80	135.90	132.90	134.89	106900
2024-03-28	134.71	135.61	133.72	135.13	124845
2024-04-01	135.45	136.07	134.30	134.98	223766
2024-04-02	134.32	135.36	132.89	135.20	187727
2024-04-03	134.99	138.42	134.99	138.02	138874
2024-04-04	138.92	139.34	135.41	135.50	177156
2024-04-05	135.65	139.02	135.65	138.00	207443
2024-04-08	138.53	139.03	137.13	137.76	131537
2024-04-09	137.77	138.29	135.56	137.13	141502
2024-04-10	134.61	136.85	133.96	135.26	181618
2024-04-11	135.34	136.92	134.11	136.81	121462
2024-04-12	135.40	137.20	133.95	134.85	129046
2024-04-15	136.31	136.75	131.03	131.19	232212
2024-04-16	130.53	133.02	129.07	131.76	150753
2024-04-17	132.55	132.55	130.08	130.13	152518
2024-04-18	130.50	131.54	129.36	129.39	160797
2024-04-19	129.43	130.95	128.50	129.48	314804
2024-04-22	130.05	131.92	128.70	130.73	265223
2024-04-23	135.80	139.54	133.66	138.11	424342
2024-04-24	139.98	143.67	139.98	142.13	496653
2024-04-25	140.24	145.80	139.29	143.98	400766
2024-04-26	143.86	146.29	143.60	144.35	276356
2024-04-29	144.45	145.37	142.21	144.27	300310
2024-04-30	143.36	145.29	139.92	140.01	232821
2024-05-01	140.34	142.30	137.63	139.50	391042
2024-05-02	141.03	141.59	138.13	141.48	232263
2024-05-03	142.96	144.20	141.82	142.95	181760
2024-05-06	144.30	146.28	143.69	144.61	160203
2024-05-07	144.64	146.52	143.85	145.23	279370
2024-05-08	144.74	146.68	143.76	144.68	171027
2024-05-09	144.34	144.85	143.43	144.27	297838
2024-05-10	144.63	145.41	143.44	143.91	246420
2024-05-13	143.75	144.86	140.94	142.36	229481
2024-05-14	142.97	145.52	141.90	145.31	231721
2024-05-15	146.50	150.02	143.85	149.62	329248
2024-05-16	148.87	148.87	145.43	145.58	142346
2024-05-17	145.40	145.50	143.42	145.41	161902
2024-05-20	145.63	147.33	145.19	147.02	134599
2024-05-21	146.23	148.51	146.23	147.94	91642
2024-05-22	147.19	148.49	145.20	146.64	95770
2024-05-23	147.46	147.69	145.09	146.15	106557
2024-05-24	146.80	147.86	145.65	147.07	175937
2024-05-28	147.50	147.79	144.52	145.29	134292
2024-05-29	144.81	145.00	142.90	143.61	135660
2024-05-30	144.31	147.69	144.12	147.40	198100
2024-05-31	148.00	149.33	146.23	149.08	276248
2024-06-03	150.00	150.00	144.53	145.90	171702
2024-06-04	144.48	147.03	142.55	143.07	192939
2024-06-05	143.50	148.79	143.50	147.33	176946
2024-06-06	147.02	148.33	142.47	142.57	149174
2024-06-07	141.27	143.17	140.75	141.98	152011
2024-06-10	141.16	143.29	140.82	142.47	296383
2024-06-11	141.63	144.14	140.36	142.16	301966
2024-06-12	144.23	147.33	143.74	145.90	153664
2024-06-13	145.79	145.79	143.45	145.17	108192
2024-06-14	142.85	142.85	138.02	139.70	317278
2024-06-17	137.93	142.69	136.21	141.50	232703
2024-06-18	141.26	144.87	141.26	143.47	132269
2024-06-20	142.81	144.88	141.68	142.67	137584
2024-06-21	143.11	144.86	141.68	144.67	417930
2024-06-24	145.38	147.11	143.86	146.63	117101
2024-06-25	146.20	146.20	142.16	144.36	198724
2024-06-26	143.90	144.05	140.90	143.38	282956
2024-06-27	143.85	144.99	142.40	144.70	228907
2024-06-28	144.92	146.45	143.46	144.98	301904
2024-07-01	145.86	146.74	141.79	143.03	295222
2024-07-02	142.67	143.72	140.95	143.14	325098
2024-07-03	143.51	145.85	141.87	144.62	79775
2024-07-05	145.00	145.31	140.74	142.84	182707
2024-07-08	144.00	144.61	142.35	142.44	222847
2024-07-09	142.30	143.13	140.16	140.60	172896
2024-07-10	141.27	143.48	140.84	141.90	317032
2024-07-11	143.77	147.28	142.43	146.31	456422
2024-07-12	147.04	149.98	146.74	147.04	286830
2024-07-15	147.66	153.18	147.66	152.60	312541
2024-07-16	153.36	156.95	153.00	155.55	244439
2024-07-17	153.63	155.33	152.12	152.22	344261
2024-07-18	152.26	154.89	150.26	150.97	137666
2024-07-19	151.02	151.09	148.74	150.89	158201
2024-07-22	151.28	154.09	149.93	153.93	119548
2024-07-23	153.71	156.96	152.75	156.76	154432
2024-07-24	155.50	157.37	151.13	151.77	309208
2024-07-25	152.86	157.79	152.20	155.36	272819
2024-07-26	158.01	160.39	156.82	158.87	254079
2024-07-29	158.00	162.28	157.71	159.12	583191
2024-07-30	159.13	159.56	150.15	151.42	637220
2024-07-31	154.47	161.87	154.17	160.42	274440
2024-08-01	160.29	162.34	153.01	154.67	261314
2024-08-02	150.06	150.36	145.73	145.81	296059
2024-08-05	138.45	143.40	136.04	140.34	388518
2024-08-06	141.81	146.56	141.24	144.55	201003
2024-08-07	147.48	147.82	141.04	141.81	251575
2024-08-08	144.20	147.36	143.35	145.52	245388
2024-08-09	146.01	147.45	144.41	145.82	136279
2024-08-12	145.62	145.62	143.83	145.04	173533
2024-08-13	145.86	151.02	145.04	151.01	244765
2024-08-14	151.74	151.87	148.04	149.28	163609
2024-08-15	152.14	154.00	149.40	151.14	144386
2024-08-16	150.95	151.91	148.37	149.34	134810
2024-08-19	149.55	150.01	148.55	149.60	98410
2024-08-20	149.31	149.45	146.49	148.09	127493
2024-08-21	148.84	151.02	147.61	150.87	98823
2024-08-22	151.11	152.27	150.13	150.84	102717
2024-08-23	151.66	155.22	151.66	154.88	208996
2024-08-26	155.16	156.18	153.15	153.89	128035
2024-08-27	152.71	154.57	152.05	153.40	97367
2024-08-28	153.20	155.07	153.17	154.92	164632
2024-08-29	155.70	158.62	154.88	155.73	162871
2024-08-30	156.27	158.57	154.86	158.38	144072
2024-09-03	156.59	157.91	150.26	150.90	340362
2024-09-04	150.14	151.98	148.92	150.89	132751
2024-09-05	150.40	150.70	148.26	149.00	127636
2024-09-06	148.21	150.04	142.08	142.24	271002
2024-09-09	142.01	144.58	141.19	144.27	148809
2024-09-10	145.10	145.89	143.40	144.79	104156
2024-09-11	144.19	148.19	141.50	148.02	141226
2024-09-12	148.61	150.59	147.12	149.94	166164
2024-09-13	151.00	154.20	150.78	152.92	215897
2024-09-16	153.33	154.58	152.21	152.91	168862
2024-09-17	153.50	155.22	152.48	152.59	237118
2024-09-18	152.62	155.49	150.65	154.62	399709
2024-09-19	158.66	159.66	153.84	154.42	547467
2024-09-20	153.49	153.80	151.52	152.43	736090
2024-09-23	153.70	153.70	151.05	152.60	242432
2024-09-24	153.06	158.18	152.97	157.86	239791
2024-09-25	158.00	158.80	156.90	157.37	147665
2024-09-26	158.00	159.51	158.00	158.59	197210
2024-09-27	159.06	159.92	156.00	157.40	156235
2024-09-30	157.00	158.45	155.86	158.28	143207
2024-10-01	158.00	158.00	154.55	155.02	110786
2024-10-02	154.50	157.03	154.16	156.60	108937
2024-10-03	157.14	157.14	155.00	156.13	107116
2024-10-04	158.71	159.21	157.02	159.17	185908
2024-10-07	158.13	159.43	156.92	158.07	125474
2024-10-08	159.15	159.15	156.49	156.90	150481
2024-10-09	156.27	157.95	156.27	156.41	162068
2024-10-10	154.79	155.99	152.80	155.08	175411
2024-10-11	155.45	158.79	155.45	158.73	182033
2024-10-14	158.78	159.51	157.29	158.67	201946
2024-10-15	157.97	162.35	157.45	159.14	397319
2024-10-16	160.77	163.39	160.20	161.44	199586
2024-10-17	162.40	163.48	161.75	163.23	183173
2024-10-18	162.66	162.90	158.73	159.79	153474
2024-10-21	160.07	160.46	158.25	158.50	121465
2024-10-22	156.56	156.73	148.77	148.98	338500
2024-10-23	148.78	152.80	148.78	151.80	334390
2024-10-24	151.80	152.12	148.87	150.52	197625
2024-10-25	151.92	152.17	148.96	149.06	254777
2024-10-28	150.77	152.70	150.40	152.39	432081
2024-10-29	155.00	161.29	149.43	158.84	499719
2024-10-30	157.41	162.13	155.70	161.68	435225
2024-10-31	160.38	161.33	157.13	157.28	282351
2024-11-01	156.89	159.28	156.35	157.47	187022
2024-11-04	156.39	160.95	156.39	160.13	234165
2024-11-05	159.58	169.04	158.62	168.99	326722
2024-11-06	175.67	177.24	171.55	174.20	355081
2024-11-07	174.10	174.69	171.66	173.87	300172
2024-11-08	173.87	177.01	173.16	176.00	193686
2024-11-11	178.32	180.87	175.73	178.73	166593
2024-11-12	178.66	179.83	175.21	177.00	181689
2024-11-13	177.90	179.41	175.77	175.95	176968
2024-11-14	175.95	176.79	172.47	173.91	211626
2024-11-15	173.70	175.11	172.74	173.50	121351
2024-11-18	171.54	173.66	170.52	171.21	240756
2024-11-19	170.00	179.37	170.00	178.39	601793
2024-11-20	176.95	179.17	174.07	178.99	127478
2024-11-21	178.99	183.24	177.80	183.16	263924
2024-11-22	184.60	185.55	182.19	184.36	285611
2024-11-25	185.13	188.52	182.54	184.80	436221
2024-11-26	184.70	185.99	181.74	184.96	231987
2024-11-27	185.74	187.43	180.52	181.40	152057
2024-11-29	181.66	183.20	181.60	182.08	111057
2024-12-02	182.62	184.56	180.55	181.24	191641
2024-12-03	179.00	180.50	176.59	178.77	273220
2024-12-04	178.00	179.43	177.12	177.84	145041
2024-12-05	177.59	179.45	175.78	176.17	154561
2024-12-06	176.41	178.32	175.55	176.37	186954
2024-12-09	177.46	178.49	169.74	170.32	363662
2024-12-10	170.61	174.05	169.35	169.35	280854
2024-12-11	171.20	173.77	169.01	170.06	499834
2024-12-12	169.09	169.76	165.86	166.13	441132
2024-12-13	167.09	168.71	163.66	164.97	179468
2024-12-16	164.41	165.50	163.08	164.41	235920
2024-12-17	163.19	163.19	159.08	159.67	248652
2024-12-18	160.70	160.70	152.92	153.37	277375
2024-12-19	155.26	157.30	152.25	152.53	269421
2024-12-20	151.01	154.20	150.48	152.80	894009
2024-12-23	151.63	154.12	151.01	153.04	195417
2024-12-24	152.68	155.88	152.25	155.88	126686
2024-12-26	155.20	156.93	154.18	156.42	201761
2024-12-27	155.17	156.97	152.72	153.94	150326
2024-12-30	152.50	153.41	150.08	152.19	134995
2024-12-31	153.64	154.90	151.02	151.75	231290
2025-01-02	152.14	153.88	149.88	150.98	208977
2025-01-03	151.33	155.52	149.82	155.12	226169
2025-01-06	155.16	156.55	152.04	153.47	196687
2025-01-07	153.86	153.99	151.30	152.40	267885
2025-01-08	150.76	153.80	149.34	153.66	178262
2025-01-10	149.35	151.48	149.14	150.33	165366
2025-01-13	148.11	151.87	146.79	151.57	165005
2025-01-14	152.70	154.73	150.17	150.86	275266
2025-01-15	154.39	155.87	152.50	154.75	194836
2025-01-16	155.43	156.78	154.29	155.45	126642
2025-01-17	156.80	159.07	154.52	156.00	363392
2025-01-21	158.25	162.90	157.53	162.46	286721
2025-01-22	162.63	164.30	161.16	161.87	176697
2025-01-23	161.00	164.02	161.00	162.91	242451
2025-01-24	163.45	165.67	160.30	161.68	490387
2025-01-27	159.80	160.56	154.74	156.44	522909
2025-01-28	164.55	177.69	163.46	175.81	739650
2025-01-29	175.33	177.00	170.78	170.79	401745
2025-01-30	174.84	176.83	170.44	171.64	296598
2025-01-31	172.43	172.43	169.51	170.32	344313
2025-02-03	167.52	171.63	166.02	169.31	228610
2025-02-04	168.64	171.51	167.93	171.23	172107
2025-02-05	172.76	174.32	170.68	173.23	202731
2025-02-06	173.83	174.06	170.57	172.79	188157
2025-02-07	173.22	173.50	171.33	172.15	329691
2025-02-10	173.95	173.95	171.40	173.50	151999
2025-02-11	171.55	173.27	169.34	172.00	316821
2025-02-12	169.61	171.87	169.10	170.10	190443
2025-02-13	170.38	170.65	167.88	168.62	135746
2025-02-14	170.00	172.28	168.49	171.49	220963
2025-02-18	172.54	173.37	169.50	172.60	201228
2025-02-19	171.70	173.67	171.12	173.57	250876
2025-02-20	173.50	173.50	168.97	171.50	163464
2025-02-21	172.91	172.91	164.58	165.03	494520
2025-02-24	165.51	166.47	161.81	162.07	197556
2025-02-25	162.23	163.57	159.99	161.50	277980
2025-02-26	161.91	165.14	161.91	163.02	207063
2025-02-27	162.96	163.76	160.37	160.41	141570
2025-02-28	159.72	163.16	157.22	162.99	285862
2025-03-03	164.64	164.64	155.57	156.79	284901
2025-03-04	153.84	154.76	149.87	152.13	270739
2025-03-05	153.38	154.92	151.83	154.52	161498
2025-03-06	151.00	154.76	150.49	151.59	240440
2025-03-07	151.40	155.13	149.64	154.08	372401
2025-03-10	150.32	155.85	149.89	153.50	614154
2025-03-11	153.00	157.66	151.36	155.22	388770

Explore More About CR

Coins representing dividend payouts and trends

CR Dividend History

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

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

CR Stock Split History

Discover Crane Co's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

CR Historical Prices

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

Web Analytics