DCI Historical Prices

Summary

Key Stock Metrics

65.10

(February 27, 2025)

52-Week Low

78.95

(November 25, 2024)

52-Week High

78.95

(November 25, 2024)

All-Time High

67.01

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-01	2.34	2.40	2.34	2.40	116800
1993-06-02	2.39	2.40	2.39	2.40	36800
1993-06-03	2.39	2.40	2.32	2.40	2316800
1993-06-04	2.38	2.40	2.38	2.40	534400
1993-06-07	2.38	2.38	2.37	2.37	116800
1993-06-08	2.35	2.37	2.31	2.31	96000
1993-06-09	2.30	2.32	2.23	2.23	283200
1993-06-10	2.22	2.26	2.21	2.25	953600
1993-06-11	2.24	2.25	2.22	2.23	80000
1993-06-14	2.23	2.29	2.23	2.28	280000
1993-06-16	2.29	2.29	2.23	2.26	116800
1993-06-17	2.27	2.30	2.27	2.28	211200
1993-06-18	2.29	2.30	2.27	2.27	169600
1993-06-21	2.27	2.28	2.26	2.28	403200
1993-06-22	2.27	2.32	2.27	2.32	84800
1993-06-23	2.33	2.33	2.31	2.31	92800
1993-06-24	2.31	2.33	2.31	2.33	856000
1993-06-25	2.33	2.33	2.31	2.31	238400
1993-06-28	2.32	2.34	2.32	2.33	40000
1993-06-29	2.33	2.34	2.33	2.34	60800
1993-06-30	2.34	2.35	2.34	2.34	52800
1993-07-01	2.33	2.34	2.33	2.33	81600
1993-07-02	2.33	2.37	2.33	2.35	75200
1993-07-06	2.37	2.37	2.35	2.35	88000
1993-07-07	2.34	2.34	2.31	2.31	97600
1993-07-08	2.30	2.31	2.29	2.31	316800
1993-07-09	2.30	2.30	2.30	2.30	48000
1993-07-12	2.30	2.33	2.29	2.29	299200
1993-07-14	2.30	2.30	2.30	2.30	33600
1993-07-15	2.30	2.31	2.30	2.31	38400
1993-07-16	2.30	2.30	2.29	2.30	54400
1993-07-19	2.29	2.29	2.29	2.29	20800
1993-07-20	2.29	2.29	2.27	2.27	14400
1993-07-21	2.27	2.28	2.27	2.28	40000
1993-07-22	2.28	2.30	2.27	2.28	164800
1993-07-23	2.27	2.31	2.26	2.30	80000
1993-07-26	2.32	2.34	2.31	2.32	65600
1993-07-27	2.34	2.34	2.32	2.34	46400
1993-07-28	2.34	2.34	2.34	2.34	9600
1993-07-29	2.34	2.34	2.34	2.34	9600
1993-07-30	2.34	2.34	2.32	2.32	9600
1993-08-02	2.33	2.34	2.31	2.34	875200
1993-08-03	2.34	2.41	2.34	2.39	342400
1993-08-04	2.38	2.40	2.38	2.40	33600
1993-08-05	2.40	2.41	2.39	2.39	33600
1993-08-06	2.37	2.38	2.37	2.38	104000
1993-08-09	2.38	2.39	2.38	2.39	9600
1993-08-10	2.40	2.40	2.39	2.40	33600
1993-08-11	2.41	2.41	2.41	2.41	4800
1993-08-12	2.39	2.41	2.39	2.41	46400
1993-08-13	2.41	2.41	2.38	2.39	190400
1993-08-16	2.38	2.38	2.36	2.36	81600
1993-08-17	2.37	2.37	2.36	2.36	60800
1993-08-18	2.37	2.37	2.36	2.37	12800
1993-08-19	2.34	2.34	2.33	2.33	83200
1993-08-20	2.34	2.36	2.34	2.36	32000
1993-08-23	2.34	2.36	2.34	2.35	30400
1993-08-24	2.37	2.39	2.37	2.39	81600
1993-08-25	2.40	2.43	2.40	2.41	88000
1993-08-26	2.41	2.49	2.41	2.49	158400
1993-08-27	2.48	2.48	2.41	2.41	185600
1993-08-30	2.40	2.45	2.40	2.45	41600
1993-08-31	2.44	2.46	2.44	2.46	96000
1993-09-01	2.45	2.48	2.45	2.48	28800
1993-09-02	2.46	2.49	2.46	2.48	73600
1993-09-03	2.48	2.49	2.47	2.47	16000
1993-09-07	2.45	2.48	2.45	2.48	46400
1993-09-08	2.48	2.48	2.41	2.44	100800
1993-09-09	2.43	2.43	2.39	2.41	188800
1993-09-10	2.39	2.40	2.38	2.40	36800
1993-09-13	2.39	2.41	2.38	2.38	142400
1993-09-14	2.36	2.36	2.34	2.36	611200
1993-09-15	2.34	2.34	2.31	2.32	716800
1993-09-16	2.32	2.33	2.30	2.32	27200
1993-09-17	2.29	2.30	2.29	2.30	259200
1993-09-20	2.33	2.38	2.33	2.36	1019200
1993-09-21	2.36	2.42	2.36	2.41	708800
1993-09-22	2.42	2.43	2.41	2.42	148800
1993-09-23	2.41	2.41	2.40	2.40	360000
1993-09-24	2.41	2.41	2.37	2.37	396800
1993-09-27	2.38	2.39	2.38	2.39	1529600
1993-09-28	2.39	2.39	2.38	2.38	107200
1993-09-29	2.38	2.40	2.38	2.40	316800
1993-09-30	2.39	2.45	2.39	2.44	1012800
1993-10-01	2.43	2.49	2.41	2.49	475200
1993-10-04	2.48	2.49	2.47	2.48	104000
1993-10-05	2.48	2.55	2.48	2.53	409600
1993-10-06	2.53	2.55	2.52	2.55	248000
1993-10-07	2.55	2.55	2.54	2.55	153600
1993-10-08	2.55	2.55	2.52	2.52	113600
1993-10-11	2.52	2.53	2.51	2.53	228800
1993-10-12	2.53	2.53	2.52	2.52	70400
1993-10-13	2.51	2.52	2.49	2.50	81600
1993-10-14	2.49	2.50	2.48	2.49	94400
1993-10-15	2.51	2.52	2.49	2.52	358400
1993-10-18	2.52	2.52	2.52	2.52	19200
1993-10-19	2.51	2.52	2.50	2.52	326400
1993-10-20	2.52	2.55	2.51	2.55	204800
1993-10-21	2.56	2.58	2.56	2.58	54400
1993-10-22	2.59	2.61	2.58	2.59	110400
1993-10-25	2.58	2.58	2.58	2.58	6400
1993-10-26	2.56	2.64	2.56	2.64	172800
1993-10-27	2.63	2.67	2.63	2.66	86400
1993-10-28	2.66	2.71	2.66	2.66	1105600
1993-10-29	2.65	2.65	2.61	2.63	118400
1993-11-01	2.62	2.64	2.60	2.63	427200
1993-11-02	2.64	2.65	2.63	2.65	203200
1993-11-03	2.65	2.65	2.61	2.61	724800
1993-11-04	2.60	2.63	2.60	2.63	88000
1993-11-05	2.63	2.65	2.59	2.65	97600
1993-11-08	2.65	2.66	2.65	2.66	20800
1993-11-09	2.66	2.69	2.64	2.66	208000
1993-11-10	2.64	2.70	2.64	2.69	260800
1993-11-11	2.70	2.70	2.67	2.67	27200
1993-11-12	2.68	2.68	2.66	2.67	24000
1993-11-15	2.66	2.69	2.66	2.66	73600
1993-11-16	2.68	2.68	2.66	2.67	284800
1993-11-17	2.67	2.67	2.66	2.66	260800
1993-11-18	2.66	2.66	2.66	2.66	80000
1993-11-19	2.64	2.64	2.61	2.63	59200
1993-11-22	2.63	2.68	2.63	2.68	139200
1993-11-23	2.66	2.66	2.65	2.66	131200
1993-11-24	2.64	2.64	2.57	2.60	161600
1993-11-26	2.61	2.62	2.55	2.57	78400
1993-11-29	2.57	2.60	2.57	2.60	48000
1993-11-30	2.59	2.59	2.57	2.58	88000
1993-12-01	2.59	2.61	2.58	2.58	912000
1993-12-02	2.56	2.58	2.53	2.56	129600
1993-12-03	2.58	2.58	2.56	2.58	1646400
1993-12-06	2.58	2.59	2.56	2.56	851200
1993-12-07	2.57	2.57	2.55	2.55	824000
1993-12-08	2.56	2.56	2.53	2.54	1083200
1993-12-09	2.53	2.53	2.52	2.52	25600
1993-12-10	2.51	2.52	2.50	2.50	560000
1993-12-13	2.50	2.58	2.50	2.58	872000
1993-12-14	2.55	2.60	2.55	2.59	172800
1993-12-15	2.57	2.62	2.57	2.61	96000
1993-12-16	2.62	2.66	2.62	2.65	232000
1993-12-17	2.66	2.69	2.65	2.69	235200
1993-12-20	2.69	2.70	2.63	2.63	288000
1993-12-21	2.63	2.68	2.63	2.68	78400
1993-12-22	2.68	2.69	2.68	2.69	27200
1993-12-23	2.69	2.70	2.69	2.70	64000
1993-12-27	2.70	2.72	2.70	2.72	4800
1993-12-28	2.71	2.73	2.70	2.72	196800
1993-12-29	2.72	2.73	2.70	2.73	118400
1993-12-30	2.72	2.75	2.70	2.75	158400
1993-12-31	2.73	2.77	2.70	2.77	193600
1994-01-03	2.75	2.75	2.71	2.73	240000
1994-01-04	2.74	2.74	2.69	2.71	827200
1994-01-05	2.70	2.72	2.70	2.72	833600
1994-01-06	2.73	2.73	2.70	2.73	297600
1994-01-07	2.72	2.72	2.67	2.69	46400
1994-01-10	2.69	2.70	2.67	2.70	128000
1994-01-11	2.69	2.71	2.68	2.71	115200
1994-01-12	2.70	2.71	2.69	2.70	100800
1994-01-13	2.70	2.77	2.70	2.77	646400
1994-01-14	2.76	2.77	2.75	2.76	216000
1994-01-17	2.76	2.76	2.74	2.76	25600
1994-01-18	2.75	2.75	2.73	2.75	115200
1994-01-19	2.75	2.77	2.73	2.73	363200
1994-01-20	2.74	2.75	2.73	2.75	40000
1994-01-21	2.76	2.77	2.76	2.77	105600
1994-01-24	2.77	2.84	2.77	2.80	257600
1994-01-25	2.80	2.85	2.79	2.85	220800
1994-01-26	2.86	2.92	2.86	2.92	523200
1994-01-27	2.92	2.94	2.91	2.92	384000
1994-01-28	2.92	2.93	2.88	2.89	193600
1994-01-31	2.91	2.98	2.91	2.95	292800
1994-02-01	2.96	2.98	2.88	2.88	313600
1994-02-02	2.90	2.90	2.89	2.90	24000
1994-02-03	2.89	2.91	2.89	2.91	49600
1994-02-04	2.91	2.92	2.90	2.91	36800
1994-02-07	2.89	2.91	2.87	2.91	182400
1994-02-08	2.92	2.94	2.89	2.92	217600
1994-02-09	2.93	2.95	2.91	2.95	232000
1994-02-10	2.95	2.95	2.93	2.95	219200
1994-02-11	2.95	2.99	2.95	2.99	131200
1994-02-14	2.99	2.99	2.96	2.97	128000
1994-02-15	2.95	2.95	2.92	2.93	70400
1994-02-16	2.92	2.94	2.92	2.94	54400
1994-02-17	2.94	2.94	2.91	2.91	80000
1994-02-18	2.93	2.95	2.92	2.95	96000
1994-02-22	2.94	2.94	2.87	2.94	268800
1994-02-23	2.95	2.96	2.92	2.94	184000
1994-02-24	2.92	2.94	2.91	2.94	76800
1994-02-25	2.92	2.93	2.90	2.93	52800
1994-02-28	2.94	2.94	2.88	2.88	80000
1994-03-01	2.86	2.90	2.85	2.90	105600
1994-03-02	2.89	2.91	2.89	2.91	41600
1994-03-03	2.92	2.95	2.91	2.91	278400
1994-03-04	2.94	2.97	2.90	2.97	240000
1994-03-07	2.95	2.98	2.95	2.98	60800
1994-03-08	3.00	3.02	3.00	3.00	81600
1994-03-09	2.98	3.03	2.95	2.96	171200
1994-03-10	2.97	3.00	2.97	2.98	363200
1994-03-11	2.98	3.03	2.98	3.03	73600
1994-03-14	3.00	3.09	2.98	3.09	473600
1994-03-15	3.10	3.12	3.05	3.06	134400
1994-03-16	3.06	3.06	3.04	3.05	152000
1994-03-17	3.05	3.09	3.03	3.08	310400
1994-03-18	3.11	3.17	3.08	3.16	369600
1994-03-21	3.16	3.16	3.09	3.10	432000
1994-03-22	3.11	3.13	3.10	3.10	94400
1994-03-23	3.11	3.11	3.07	3.09	219200
1994-03-24	3.09	3.09	3.03	3.05	227200
1994-03-25	3.03	3.04	3.02	3.02	81600
1994-03-28	3.02	3.02	2.97	2.99	168000
1994-03-29	2.99	2.99	2.94	2.95	73600
1994-03-30	2.94	2.94	2.86	2.86	249600
1994-03-31	2.84	2.85	2.82	2.84	116800
1994-04-04	2.82	2.84	2.81	2.81	155200
1994-04-05	2.83	2.86	2.83	2.86	219200
1994-04-06	2.88	2.91	2.86	2.89	137600
1994-04-07	2.88	2.92	2.86	2.89	228000
1994-04-08	2.88	2.92	2.86	2.88	120000
1994-04-11	2.84	2.88	2.77	2.77	194400
1994-04-12	2.75	2.89	2.75	2.88	130400
1994-04-13	2.88	2.91	2.83	2.83	65600
1994-04-14	2.80	2.92	2.80	2.89	428800
1994-04-15	2.91	2.95	2.84	2.84	105600
1994-04-18	2.86	2.88	2.86	2.88	105600
1994-04-19	2.86	2.89	2.86	2.89	275200
1994-04-20	2.88	2.94	2.88	2.91	151200
1994-04-21	2.89	2.89	2.88	2.88	1430400
1994-04-22	2.88	2.88	2.78	2.81	81600
1994-04-25	2.83	2.83	2.75	2.78	67200
1994-04-26	2.75	2.81	2.73	2.80	103200
1994-04-28	2.80	2.80	2.78	2.80	104800
1994-04-29	2.80	2.80	2.78	2.80	18400
1994-05-02	2.78	2.91	2.78	2.89	324000
1994-05-03	2.89	2.92	2.86	2.86	259200
1994-05-04	2.84	2.84	2.80	2.81	106400
1994-05-05	2.78	2.81	2.78	2.81	18400
1994-05-06	2.78	2.83	2.78	2.83	63200
1994-05-09	2.81	2.81	2.75	2.75	32800
1994-05-10	2.75	2.80	2.75	2.78	55200
1994-05-11	2.77	2.81	2.75	2.80	445600
1994-05-12	2.78	2.81	2.78	2.80	20800
1994-05-13	2.80	2.80	2.73	2.75	39200
1994-05-16	2.73	2.75	2.69	2.69	146400
1994-05-17	2.72	2.75	2.72	2.75	44800
1994-05-18	2.75	2.75	2.73	2.73	116000
1994-05-19	2.75	2.75	2.70	2.70	67200
1994-05-20	2.69	2.72	2.67	2.67	121600
1994-05-23	2.72	2.72	2.66	2.67	409600
1994-05-24	2.67	2.69	2.50	2.56	968000
1994-05-25	2.58	2.64	2.50	2.63	5198400
1994-05-26	2.64	2.67	2.61	2.67	234400
1994-05-27	2.67	2.67	2.66	2.67	27200
1994-05-31	2.67	2.69	2.66	2.67	776000
1994-06-01	2.69	2.69	2.64	2.66	133600
1994-06-02	2.69	2.75	2.67	2.75	444800
1994-06-03	2.75	2.84	2.75	2.83	361600
1994-06-06	2.84	2.86	2.83	2.84	161600
1994-06-07	2.84	2.91	2.84	2.91	165600
1994-06-08	2.92	2.94	2.89	2.91	66400
1994-06-09	2.94	2.95	2.88	2.91	681600
1994-06-10	2.88	2.89	2.88	2.89	26400
1994-06-13	2.89	2.89	2.83	2.83	337600
1994-06-14	2.84	2.84	2.77	2.81	128000
1994-06-15	2.80	2.83	2.78	2.78	269600
1994-06-16	2.77	2.80	2.73	2.80	295200
1994-06-17	2.81	2.81	2.77	2.77	186400
1994-06-20	2.78	2.78	2.75	2.75	38400
1994-06-21	2.75	2.77	2.69	2.72	279200
1994-06-22	2.72	2.75	2.70	2.73	1059200
1994-06-23	2.70	2.73	2.70	2.72	48800
1994-06-24	2.72	2.73	2.66	2.67	137600
1994-06-27	2.67	2.72	2.67	2.70	550400
1994-06-28	2.70	2.75	2.70	2.73	672800
1994-06-29	2.73	2.80	2.73	2.80	84800
1994-06-30	2.80	2.80	2.77	2.80	1152000
1994-07-01	2.81	2.83	2.78	2.80	139200
1994-07-05	2.81	2.88	2.78	2.84	345600
1994-07-06	2.83	2.91	2.83	2.88	165600
1994-07-07	2.88	2.94	2.88	2.91	139200
1994-07-08	2.89	2.95	2.89	2.94	339200
1994-07-11	2.92	2.97	2.92	2.97	367200
1994-07-12	2.98	3.19	2.97	3.13	502400
1994-07-13	3.13	3.19	3.13	3.16	208800
1994-07-14	3.16	3.27	3.16	3.20	580800
1994-07-15	3.20	3.20	3.17	3.17	373600
1994-07-18	3.17	3.20	3.17	3.19	326400
1994-07-19	3.19	3.25	3.17	3.25	954400
1994-07-20	3.25	3.28	3.25	3.25	139200
1994-07-21	3.25	3.27	3.23	3.25	276800
1994-07-22	3.27	3.27	3.25	3.27	128800
1994-07-25	3.27	3.27	3.25	3.25	128800
1994-07-26	3.25	3.25	3.23	3.25	487200
1994-07-27	3.22	3.23	3.16	3.19	68800
1994-07-28	3.20	3.22	3.03	3.06	423200
1994-07-29	3.00	3.11	2.97	3.06	638400
1994-08-01	3.05	3.09	3.05	3.06	260800
1994-08-02	3.03	3.06	3.03	3.05	72800
1994-08-03	3.06	3.09	3.05	3.05	196800
1994-08-04	3.06	3.06	3.02	3.02	955200
1994-08-05	2.98	3.02	2.95	2.98	164800
1994-08-08	2.97	3.02	2.94	2.94	30400
1994-08-09	2.95	3.00	2.95	2.98	39200
1994-08-10	2.97	3.06	2.97	3.06	216000
1994-08-11	3.08	3.08	2.97	2.97	77600
1994-08-12	2.97	3.09	2.97	3.06	364800
1994-08-15	3.03	3.03	2.97	3.00	456000
1994-08-16	3.00	3.06	3.00	3.00	168800
1994-08-17	3.03	3.03	2.97	3.02	202400
1994-08-18	3.05	3.08	3.02	3.06	160800
1994-08-19	3.06	3.11	3.05	3.05	72800
1994-08-22	3.03	3.05	3.02	3.05	278400
1994-08-23	3.09	3.16	3.09	3.14	179200
1994-08-24	3.13	3.14	3.09	3.09	78400
1994-08-25	3.09	3.09	3.03	3.05	187200
1994-08-26	3.02	3.22	3.02	3.22	225600
1994-08-29	3.23	3.23	3.19	3.19	108800
1994-08-30	3.16	3.16	3.06	3.13	156800
1994-08-31	3.13	3.20	3.09	3.20	318400
1994-09-01	3.19	3.25	3.19	3.23	232800
1994-09-02	3.25	3.28	3.22	3.25	122400
1994-09-06	3.23	3.23	3.20	3.22	105600
1994-09-07	3.22	3.23	3.14	3.14	224000
1994-09-08	3.16	3.25	3.16	3.25	89600
1994-09-09	3.23	3.23	3.22	3.23	132800
1994-09-12	3.22	3.22	3.16	3.17	241600
1994-09-13	3.16	3.17	3.11	3.13	58400
1994-09-14	3.09	3.14	3.08	3.09	111200
1994-09-15	3.09	3.14	3.03	3.06	282400
1994-09-16	3.06	3.08	3.03	3.06	230400
1994-09-19	3.06	3.06	2.89	2.91	221600
1994-09-20	2.94	2.94	2.88	2.91	59200
1994-09-21	2.91	2.91	2.86	2.88	713600
1994-09-22	2.91	2.92	2.88	2.88	426400
1994-09-23	2.88	2.91	2.88	2.89	336800
1994-09-26	2.89	2.89	2.78	2.78	646400
1994-09-27	2.75	2.84	2.75	2.81	415200
1994-09-28	2.83	2.84	2.81	2.81	287200
1994-09-29	2.81	2.81	2.73	2.73	293600
1994-09-30	2.77	2.78	2.75	2.78	139200
1994-10-03	2.77	2.81	2.77	2.80	27200
1994-10-04	2.78	2.80	2.75	2.77	287200
1994-10-05	2.77	2.81	2.70	2.78	612000
1994-10-06	2.81	2.84	2.78	2.84	139200
1994-10-07	2.81	2.86	2.77	2.78	284800
1994-10-10	2.78	2.78	2.75	2.75	221600
1994-10-11	2.77	2.80	2.75	2.77	237600
1994-10-12	2.77	2.78	2.73	2.73	379200
1994-10-13	2.73	2.73	2.70	2.70	715200
1994-10-14	2.70	2.70	2.69	2.69	460800
1994-10-17	2.69	2.70	2.67	2.69	352000
1994-10-18	2.67	2.67	2.64	2.67	166400
1994-10-19	2.64	2.69	2.64	2.67	200800
1994-10-20	2.66	2.66	2.63	2.63	1094400
1994-10-21	2.63	2.64	2.61	2.61	460000
1994-10-24	2.63	2.80	2.63	2.75	737600
1994-10-25	2.75	2.80	2.75	2.78	1450400
1994-10-26	2.78	2.84	2.78	2.81	188000
1994-10-27	2.84	2.88	2.84	2.88	24800
1994-10-28	2.84	2.97	2.84	2.92	114400
1994-10-31	2.89	2.91	2.88	2.88	124000
1994-11-01	2.88	2.94	2.88	2.92	346400
1994-11-02	2.89	2.95	2.88	2.94	310400
1994-11-03	2.94	2.95	2.94	2.94	98400
1994-11-04	2.94	2.94	2.89	2.91	145600
1994-11-07	2.88	2.94	2.88	2.89	188000
1994-11-08	2.88	2.88	2.83	2.83	128800
1994-11-09	2.81	2.81	2.73	2.81	303200
1994-11-10	2.78	2.78	2.69	2.75	241600
1994-11-11	2.72	2.78	2.70	2.78	223200
1994-11-14	2.75	2.78	2.72	2.73	772800
1994-11-15	2.73	2.77	2.72	2.73	310400
1994-11-16	2.73	2.73	2.64	2.64	323200
1994-11-17	2.64	2.67	2.61	2.63	549600
1994-11-18	2.63	2.72	2.61	2.70	2225600
1994-11-21	2.69	2.80	2.69	2.73	328000
1994-11-22	2.75	2.75	2.61	2.61	93600
1994-11-23	2.63	2.66	2.61	2.61	113600
1994-11-25	2.63	2.63	2.59	2.63	14400
1994-11-28	2.61	2.63	2.61	2.63	94400
1994-11-29	2.61	2.64	2.61	2.61	428800
1994-11-30	2.63	2.69	2.63	2.69	573600
1994-12-01	2.69	2.78	2.69	2.75	104000
1994-12-02	2.75	2.75	2.73	2.75	53600
1994-12-05	2.80	2.80	2.72	2.72	225600
1994-12-06	2.72	2.77	2.72	2.75	271200
1994-12-07	2.75	2.77	2.75	2.75	121600
1994-12-08	2.75	2.75	2.70	2.70	78400
1994-12-09	2.69	2.69	2.64	2.64	36800
1994-12-12	2.64	2.70	2.64	2.69	692800
1994-12-13	2.70	2.75	2.69	2.75	131200
1994-12-14	2.75	2.80	2.75	2.77	122400
1994-12-15	2.78	2.80	2.78	2.80	116000
1994-12-16	2.83	2.84	2.83	2.84	139200
1994-12-19	2.83	2.84	2.75	2.77	62400
1994-12-20	2.75	2.81	2.75	2.78	120800
1994-12-21	2.78	2.86	2.78	2.84	273600
1994-12-22	2.83	2.88	2.83	2.83	150400
1994-12-23	2.86	2.92	2.86	2.91	63200
1994-12-27	2.91	2.92	2.91	2.92	143200
1994-12-28	2.94	2.97	2.94	2.94	24000
1994-12-29	2.95	2.95	2.92	2.95	168000
1994-12-30	2.95	3.00	2.94	2.99	109600
1995-01-03	3.02	3.03	2.97	2.97	231200
1995-01-04	2.98	2.98	2.94	2.94	61600
1995-01-05	2.94	2.95	2.92	2.92	77600
1995-01-06	2.92	2.97	2.92	2.95	75200
1995-01-09	2.94	2.97	2.94	2.97	512800
1995-01-10	2.97	2.98	2.97	2.98	363200
1995-01-11	3.00	3.00	2.98	2.98	28800
1995-01-12	2.98	2.98	2.95	2.95	32800
1995-01-13	2.95	3.00	2.95	2.98	69600
1995-01-16	3.00	3.05	3.00	3.03	24800
1995-01-17	3.02	3.02	2.98	2.98	51200
1995-01-18	2.98	3.00	2.92	2.92	155200
1995-01-19	2.92	2.94	2.91	2.91	250400
1995-01-20	2.91	2.94	2.89	2.89	150400
1995-01-23	2.88	2.92	2.88	2.92	135200
1995-01-24	2.92	2.94	2.91	2.92	29600
1995-01-25	2.91	2.97	2.91	2.92	28000
1995-01-26	2.92	2.97	2.92	2.94	123200
1995-01-27	2.94	2.98	2.91	2.95	81600
1995-01-30	2.97	3.06	2.97	3.00	283200
1995-01-31	3.00	3.03	2.89	2.89	268000
1995-02-01	2.92	2.94	2.84	2.84	271200
1995-02-02	2.84	2.86	2.84	2.84	50400
1995-02-03	2.86	2.88	2.83	2.84	260000
1995-02-06	2.84	2.86	2.81	2.81	315200
1995-02-07	2.84	2.88	2.81	2.86	544000
1995-02-08	2.84	2.88	2.81	2.86	140000
1995-02-09	2.83	2.89	2.83	2.89	78400
1995-02-10	2.89	2.91	2.89	2.91	59200
1995-02-13	2.92	3.00	2.92	3.00	280000
1995-02-14	3.00	3.00	2.97	2.98	392800
1995-02-15	3.00	3.05	2.98	3.05	236000
1995-02-16	3.06	3.06	2.97	3.05	304800
1995-02-17	3.02	3.03	3.00	3.00	60000
1995-02-21	3.02	3.05	3.02	3.03	106400
1995-02-22	3.03	3.09	3.03	3.09	217600
1995-02-23	3.13	3.17	3.13	3.16	85600
1995-02-24	3.14	3.14	3.13	3.13	70400
1995-02-27	3.13	3.14	3.13	3.14	59200
1995-02-28	3.16	3.16	3.13	3.14	315200
1995-03-01	3.11	3.13	3.09	3.13	139200
1995-03-02	3.13	3.14	3.11	3.13	58400
1995-03-03	3.13	3.14	3.11	3.13	57600
1995-03-06	3.14	3.14	3.09	3.13	174400
1995-03-07	3.09	3.17	3.08	3.14	252800
1995-03-08	3.14	3.17	3.14	3.14	59200
1995-03-09	3.16	3.17	3.13	3.17	58400
1995-03-10	3.16	3.19	3.13	3.13	329600
1995-03-13	3.16	3.16	3.13	3.14	72800
1995-03-14	3.13	3.14	3.11	3.13	292000
1995-03-15	3.11	3.11	3.08	3.11	389600
1995-03-16	3.09	3.13	3.09	3.11	62400
1995-03-17	3.09	3.14	3.05	3.14	188800
1995-03-20	3.13	3.14	3.11	3.13	91200
1995-03-21	3.16	3.16	3.13	3.13	78400
1995-03-22	3.13	3.14	3.13	3.14	49600
1995-03-23	3.13	3.14	3.13	3.13	100000
1995-03-24	3.16	3.17	3.11	3.13	291200
1995-03-27	3.16	3.16	3.11	3.13	60800
1995-03-28	3.11	3.11	3.06	3.06	107200
1995-03-29	3.06	3.11	3.05	3.05	178400
1995-03-30	3.06	3.14	3.05	3.13	205600
1995-03-31	3.13	3.16	3.08	3.13	534400
1995-04-03	3.13	3.14	3.09	3.14	62400
1995-04-04	3.11	3.16	3.11	3.11	48000
1995-04-05	3.11	3.14	3.11	3.14	80000
1995-04-06	3.13	3.14	3.13	3.13	132800
1995-04-07	3.13	3.13	3.09	3.09	148800
1995-04-10	3.11	3.13	3.09	3.09	383200
1995-04-11	3.08	3.12	3.08	3.11	554400
1995-04-12	3.09	3.11	3.08	3.09	64800
1995-04-13	3.13	3.14	3.13	3.14	447200
1995-04-17	3.13	3.13	3.06	3.09	183200
1995-04-18	3.09	3.09	3.06	3.08	83200
1995-04-19	3.06	3.09	3.06	3.08	46400
1995-04-20	3.09	3.09	3.05	3.06	86400
1995-04-21	3.05	3.08	3.05	3.08	78400
1995-04-24	3.06	3.09	3.06	3.06	53600
1995-04-25	3.06	3.06	3.02	3.06	98400
1995-04-26	3.05	3.08	3.05	3.08	27200
1995-04-27	3.06	3.11	3.06	3.11	52800
1995-04-28	3.09	3.11	3.09	3.11	94400
1995-05-01	3.09	3.13	3.08	3.13	67200
1995-05-02	3.13	3.13	3.09	3.11	111200
1995-05-03	3.11	3.19	3.11	3.17	228000
1995-05-04	3.19	3.22	3.17	3.22	41600
1995-05-05	3.19	3.19	3.14	3.19	160000
1995-05-08	3.16	3.19	3.14	3.16	493600
1995-05-09	3.14	3.14	3.11	3.11	139200
1995-05-10	3.09	3.11	3.09	3.09	78400
1995-05-11	3.11	3.11	3.09	3.11	40000
1995-05-12	3.09	3.17	3.08	3.16	307200
1995-05-15	3.17	3.17	3.13	3.13	129600
1995-05-16	3.09	3.11	3.09	3.11	51200
1995-05-17	3.09	3.11	3.08	3.09	192800
1995-05-18	3.11	3.11	3.05	3.08	148000
1995-05-19	3.08	3.08	3.05	3.08	23200
1995-05-22	3.08	3.11	3.00	3.02	352000
1995-05-23	3.05	3.09	3.05	3.08	300000
1995-05-24	3.09	3.13	3.09	3.09	704000
1995-05-25	3.09	3.11	3.09	3.09	84800
1995-05-26	3.09	3.13	3.06	3.08	404000
1995-05-30	3.06	3.11	3.06	3.11	164000
1995-05-31	3.09	3.14	3.09	3.14	96800
1995-06-01	3.13	3.16	3.13	3.14	196000
1995-06-02	3.14	3.14	3.13	3.14	124000
1995-06-05	3.11	3.11	3.06	3.06	118400
1995-06-06	3.06	3.16	3.06	3.16	132000
1995-06-07	3.16	3.16	3.14	3.16	56000
1995-06-08	3.16	3.17	3.14	3.14	128000
1995-06-09	3.17	3.17	3.14	3.16	132800
1995-06-12	3.16	3.19	3.16	3.17	99200
1995-06-13	3.17	3.17	3.14	3.14	1447200
1995-06-14	3.14	3.17	3.14	3.17	164800
1995-06-15	3.16	3.22	3.14	3.22	154400
1995-06-16	3.20	3.23	3.20	3.23	72800
1995-06-19	3.20	3.25	3.19	3.25	64000
1995-06-20	3.22	3.28	3.22	3.27	67200
1995-06-21	3.28	3.34	3.27	3.31	174400
1995-06-22	3.30	3.34	3.27	3.28	167200
1995-06-23	3.28	3.31	3.27	3.31	260800
1995-06-26	3.33	3.33	3.28	3.28	60000
1995-06-27	3.28	3.30	3.25	3.27	88800
1995-06-28	3.25	3.25	3.14	3.22	392800
1995-06-29	3.23	3.27	3.23	3.25	244800
1995-06-30	3.22	3.27	3.22	3.27	152000
1995-07-03	3.25	3.31	3.25	3.31	42400
1995-07-05	3.34	3.34	3.25	3.28	77600
1995-07-06	3.27	3.28	3.23	3.27	324000
1995-07-07	3.25	3.31	3.25	3.31	530400
1995-07-10	3.34	3.39	3.33	3.38	152800
1995-07-11	3.39	3.45	3.36	3.45	228800
1995-07-12	3.47	3.50	3.45	3.50	226400
1995-07-13	3.47	3.50	3.47	3.48	222400
1995-07-14	3.47	3.47	3.34	3.34	347200
1995-07-17	3.33	3.34	3.28	3.28	508000
1995-07-18	3.28	3.28	3.25	3.25	501600
1995-07-19	3.28	3.31	3.22	3.22	78400
1995-07-20	3.25	3.28	3.23	3.25	37600
1995-07-21	3.23	3.27	3.23	3.25	98400
1995-07-24	3.25	3.31	3.25	3.31	86400
1995-07-25	3.30	3.30	3.27	3.27	701600
1995-07-26	3.28	3.30	3.23	3.28	552000
1995-07-27	3.31	3.33	3.30	3.31	564800
1995-07-28	3.28	3.31	3.25	3.31	256000
1995-07-31	3.31	3.34	3.30	3.34	97600
1995-08-01	3.36	3.36	3.30	3.30	38400
1995-08-02	3.27	3.34	3.27	3.27	231200
1995-08-03	3.27	3.27	3.22	3.22	148000
1995-08-04	3.23	3.25	3.23	3.23	112000
1995-08-07	3.22	3.22	3.19	3.20	728800
1995-08-08	3.20	3.23	3.20	3.23	463200
1995-08-09	3.23	3.23	3.19	3.22	389600
1995-08-10	3.20	3.20	3.14	3.14	149600
1995-08-11	3.16	3.16	3.13	3.14	564000
1995-08-14	3.14	3.14	3.11	3.13	274400
1995-08-15	3.13	3.13	3.09	3.13	565600
1995-08-16	3.11	3.13	3.11	3.11	176800
1995-08-17	3.11	3.19	3.11	3.19	347200
1995-08-18	3.16	3.17	3.14	3.14	36800
1995-08-21	3.16	3.17	3.14	3.16	842400
1995-08-22	3.16	3.16	3.11	3.16	569600
1995-08-23	3.16	3.16	3.13	3.14	385600
1995-08-24	3.13	3.14	3.13	3.13	58400
1995-08-25	3.13	3.16	3.13	3.16	72000
1995-08-28	3.17	3.17	3.13	3.14	652800
1995-08-29	3.11	3.14	3.09	3.09	70400
1995-08-30	3.09	3.16	3.09	3.16	743200
1995-08-31	3.13	3.17	3.13	3.17	436000
1995-09-01	3.14	3.17	3.14	3.16	504800
1995-09-05	3.13	3.14	3.13	3.13	72000
1995-09-06	3.09	3.19	3.09	3.17	564800
1995-09-07	3.19	3.23	3.19	3.19	484800
1995-09-08	3.19	3.22	3.19	3.20	39200
1995-09-11	3.16	3.20	3.16	3.20	96800
1995-09-12	3.22	3.25	3.20	3.25	284800
1995-09-13	3.27	3.27	3.22	3.22	121600
1995-09-14	3.20	3.23	3.20	3.22	52800
1995-09-15	3.23	3.25	3.22	3.23	229600
1995-09-18	3.25	3.25	3.23	3.25	29600
1995-09-19	3.23	3.25	3.17	3.20	257600
1995-09-20	3.17	3.20	3.11	3.13	421600
1995-09-21	3.13	3.13	3.05	3.05	1308000
1995-09-22	3.05	3.13	3.02	3.11	1072000
1995-09-25	3.09	3.16	3.09	3.11	437600
1995-09-26	3.09	3.11	3.06	3.09	1758400
1995-09-27	3.08	3.09	3.08	3.08	146400
1995-09-28	3.09	3.09	3.08	3.08	339200
1995-09-29	3.08	3.08	3.06	3.08	256800
1995-10-02	3.08	3.08	3.06	3.08	832000
1995-10-03	3.06	3.08	3.03	3.05	460800
1995-10-04	3.06	3.06	3.02	3.03	484800
1995-10-05	3.02	3.03	3.00	3.02	86400
1995-10-06	3.02	3.05	3.02	3.02	230400
1995-10-09	3.03	3.03	2.98	2.98	700800
1995-10-10	2.98	3.03	2.98	3.03	192800
1995-10-11	3.03	3.05	3.03	3.03	296000
1995-10-12	3.06	3.08	3.05	3.08	65600
1995-10-13	3.05	3.08	3.03	3.06	120000
1995-10-16	3.06	3.09	3.05	3.06	385600
1995-10-17	3.05	3.08	3.05	3.06	135200
1995-10-18	3.08	3.08	3.05	3.06	272800
1995-10-19	3.05	3.08	3.05	3.08	134400
1995-10-20	3.09	3.09	3.05	3.06	95200
1995-10-23	3.05	3.08	3.05	3.08	21600
1995-10-24	3.09	3.09	3.02	3.06	57600
1995-10-25	3.06	3.06	3.05	3.06	218400
1995-10-26	3.06	3.06	3.05	3.06	221600
1995-10-27	3.03	3.03	2.98	3.03	852800
1995-10-30	3.03	3.06	3.03	3.05	411200
1995-10-31	3.06	3.08	3.05	3.05	208800
1995-11-01	3.05	3.08	3.05	3.06	99200
1995-11-02	3.06	3.11	3.06	3.11	243200
1995-11-03	3.11	3.11	3.03	3.03	214400
1995-11-06	3.05	3.09	3.05	3.06	77600
1995-11-07	3.09	3.11	3.09	3.11	116800
1995-11-08	3.08	3.09	3.05	3.06	62400
1995-11-09	3.08	3.11	3.06	3.08	82400
1995-11-10	3.09	3.09	3.08	3.08	33600
1995-11-13	3.09	3.09	3.06	3.08	128800
1995-11-14	3.06	3.09	3.06	3.06	40800
1995-11-15	3.08	3.08	3.06	3.08	250400
1995-11-16	3.08	3.09	3.03	3.06	824000
1995-11-17	3.06	3.06	3.03	3.05	468000
1995-11-20	3.03	3.06	3.03	3.03	412800
1995-11-21	3.05	3.05	3.03	3.05	83200
1995-11-22	3.03	3.08	3.03	3.06	73600
1995-11-24	3.09	3.09	3.08	3.09	52800
1995-11-27	3.11	3.11	3.06	3.08	192000
1995-11-28	3.05	3.09	3.05	3.06	923200
1995-11-29	3.08	3.11	3.08	3.09	340000
1995-11-30	3.09	3.11	3.08	3.11	520000
1995-12-01	3.11	3.17	3.08	3.08	220800
1995-12-04	3.09	3.09	3.06	3.08	56000
1995-12-05	3.06	3.16	3.02	3.13	805600
1995-12-06	3.13	3.13	3.09	3.09	400000
1995-12-07	3.08	3.11	3.08	3.09	140800
1995-12-08	3.11	3.11	3.08	3.11	170400
1995-12-11	3.09	3.11	3.08	3.08	59200
1995-12-12	3.06	3.09	3.06	3.06	489600
1995-12-13	3.08	3.09	3.08	3.08	164800
1995-12-14	3.09	3.13	3.05	3.06	1360800
1995-12-15	3.06	3.08	3.06	3.06	646400
1995-12-18	3.06	3.09	3.06	3.06	320000
1995-12-19	3.06	3.09	3.06	3.08	68000
1995-12-20	3.09	3.11	3.08	3.08	151200
1995-12-21	3.08	3.11	3.06	3.09	130400
1995-12-22	3.11	3.11	3.06	3.06	262400
1995-12-26	3.06	3.11	3.06	3.11	310400
1995-12-27	3.09	3.13	3.09	3.13	226400
1995-12-28	3.11	3.13	3.06	3.09	311200
1995-12-29	3.09	3.14	3.09	3.14	185600
1996-01-02	3.13	3.13	3.09	3.09	104000
1996-01-03	3.08	3.11	3.06	3.09	85600
1996-01-04	3.09	3.13	3.08	3.11	270400
1996-01-05	3.08	3.11	3.06	3.08	319200
1996-01-08	3.08	3.08	3.05	3.05	30400
1996-01-09	3.06	3.13	3.06	3.11	1229600
1996-01-10	3.11	3.16	3.09	3.13	253600
1996-01-11	3.13	3.13	3.09	3.11	936000
1996-01-12	3.09	3.11	3.09	3.09	57600
1996-01-15	3.09	3.09	3.06	3.06	276800
1996-01-16	3.06	3.11	3.06	3.08	334400
1996-01-17	3.06	3.08	3.06	3.06	59200
1996-01-18	3.06	3.08	3.05	3.06	792000
1996-01-19	3.06	3.06	3.05	3.06	190400
1996-01-22	3.06	3.11	3.05	3.08	238400
1996-01-23	3.06	3.11	3.06	3.09	286400
1996-01-24	3.11	3.19	3.09	3.16	322400
1996-01-25	3.14	3.14	3.09	3.13	820800
1996-01-26	3.11	3.14	3.11	3.14	26400
1996-01-29	3.13	3.19	3.13	3.16	68000
1996-01-30	3.17	3.19	3.17	3.19	66400
1996-01-31	3.19	3.27	3.19	3.27	96800
1996-02-01	3.27	3.27	3.25	3.25	108000
1996-02-02	3.28	3.30	3.27	3.28	236800
1996-02-05	3.27	3.30	3.25	3.28	96800
1996-02-06	3.28	3.31	3.25	3.30	199200
1996-02-07	3.31	3.31	3.27	3.27	133600
1996-02-08	3.28	3.30	3.23	3.30	140800
1996-02-09	3.31	3.34	3.30	3.33	72000
1996-02-12	3.33	3.36	3.33	3.36	72800
1996-02-13	3.34	3.36	3.34	3.34	129600
1996-02-14	3.34	3.34	3.28	3.28	142400
1996-02-15	3.30	3.36	3.28	3.33	266400
1996-02-16	3.30	3.30	3.27	3.30	119200
1996-02-20	3.30	3.30	3.27	3.28	117600
1996-02-21	3.27	3.36	3.27	3.34	419200
1996-02-22	3.36	3.36	3.31	3.36	80000
1996-02-23	3.33	3.34	3.31	3.34	98400
1996-02-26	3.33	3.44	3.31	3.42	117600
1996-02-27	3.42	3.50	3.41	3.47	130400
1996-02-28	3.47	3.47	3.44	3.44	68000
1996-02-29	3.44	3.45	3.39	3.39	70400
1996-03-01	3.41	3.42	3.39	3.39	212000
1996-03-04	3.38	3.47	3.38	3.45	204800
1996-03-05	3.45	3.47	3.44	3.45	31200
1996-03-06	3.45	3.47	3.44	3.45	81600
1996-03-07	3.44	3.44	3.42	3.44	17600
1996-03-08	3.44	3.44	3.31	3.31	108800
1996-03-11	3.31	3.33	3.27	3.33	85600
1996-03-12	3.34	3.39	3.31	3.39	90400
1996-03-13	3.38	3.45	3.38	3.41	273600
1996-03-14	3.41	3.45	3.41	3.44	151200
1996-03-15	3.39	3.42	3.38	3.38	208000
1996-03-18	3.38	3.48	3.38	3.47	407200
1996-03-19	3.48	3.48	3.44	3.48	67200
1996-03-20	3.48	3.48	3.44	3.44	32000
1996-03-21	3.44	3.44	3.39	3.41	214400
1996-03-22	3.44	3.47	3.41	3.42	115200
1996-03-25	3.42	3.42	3.36	3.41	112000
1996-03-26	3.38	3.42	3.38	3.42	91200
1996-03-27	3.41	3.45	3.38	3.45	247200
1996-03-28	3.45	3.47	3.44	3.44	140000
1996-03-29	3.45	3.48	3.44	3.44	197600
1996-04-01	3.45	3.47	3.38	3.38	184800
1996-04-02	3.34	3.42	3.34	3.41	204000
1996-04-03	3.38	3.42	3.38	3.38	196000
1996-04-04	3.41	3.42	3.38	3.38	97600
1996-04-08	3.39	3.39	3.28	3.30	118400
1996-04-09	3.28	3.28	3.25	3.28	266400
1996-04-10	3.27	3.33	3.27	3.31	183200
1996-04-11	3.31	3.31	3.27	3.30	159200
1996-04-12	3.30	3.30	3.28	3.30	292800
1996-04-15	3.27	3.30	3.27	3.30	208000
1996-04-16	3.30	3.30	3.27	3.28	224800
1996-04-17	3.28	3.31	3.27	3.27	480800
1996-04-18	3.25	3.27	3.25	3.25	44000
1996-04-19	3.28	3.28	3.27	3.28	72000
1996-04-22	3.27	3.27	3.20	3.20	154400
1996-04-23	3.22	3.27	3.22	3.25	220000
1996-04-24	3.28	3.28	3.25	3.27	104000
1996-04-25	3.25	3.31	3.25	3.30	126400
1996-04-26	3.27	3.28	3.23	3.28	126400
1996-04-29	3.27	3.31	3.27	3.31	57600
1996-04-30	3.31	3.31	3.28	3.28	21600
1996-05-01	3.27	3.28	3.22	3.22	330400
1996-05-02	3.22	3.27	3.22	3.27	153600
1996-05-03	3.30	3.30	3.25	3.25	112000
1996-05-06	3.25	3.30	3.25	3.30	96800
1996-05-07	3.30	3.31	3.28	3.30	28000
1996-05-08	3.28	3.30	3.25	3.28	474400
1996-05-09	3.28	3.31	3.28	3.31	80800
1996-05-10	3.31	3.38	3.31	3.38	52800
1996-05-13	3.38	3.48	3.36	3.47	296000
1996-05-14	3.47	3.48	3.45	3.47	195200
1996-05-15	3.45	3.52	3.45	3.50	127200
1996-05-16	3.50	3.56	3.48	3.48	164800
1996-05-17	3.48	3.50	3.45	3.48	183200
1996-05-20	3.52	3.52	3.48	3.50	113600
1996-05-21	3.50	3.52	3.47	3.47	71200
1996-05-22	3.48	3.48	3.36	3.41	129600
1996-05-23	3.41	3.41	3.34	3.34	142400
1996-05-24	3.36	3.36	3.28	3.30	105600
1996-05-28	3.25	3.27	3.20	3.23	857600
1996-05-29	3.25	3.30	3.25	3.27	122400
1996-05-30	3.27	3.28	3.25	3.27	162400
1996-05-31	3.27	3.30	3.27	3.28	69600
1996-06-03	3.30	3.30	3.20	3.23	258400
1996-06-04	3.22	3.23	3.20	3.23	386400
1996-06-05	3.20	3.20	3.17	3.19	624000
1996-06-06	3.20	3.22	3.20	3.20	367200
1996-06-07	3.17	3.22	3.17	3.19	308800
1996-06-10	3.19	3.23	3.19	3.22	160000
1996-06-11	3.23	3.28	3.23	3.27	66400
1996-06-12	3.25	3.27	3.20	3.23	367200
1996-06-13	3.22	3.34	3.22	3.31	79200
1996-06-14	3.30	3.39	3.30	3.31	120800
1996-06-17	3.31	3.34	3.28	3.30	53600
1996-06-18	3.30	3.30	3.25	3.27	88800
1996-06-19	3.25	3.28	3.25	3.25	35200
1996-06-20	3.25	3.30	3.23	3.25	126400
1996-06-21	3.22	3.22	3.19	3.20	392800
1996-06-24	3.20	3.22	3.20	3.22	222400
1996-06-25	3.22	3.23	3.20	3.22	548000
1996-06-26	3.20	3.22	3.16	3.17	240000
1996-06-27	3.19	3.19	3.13	3.13	104000
1996-06-28	3.13	3.22	3.13	3.22	236800
1996-07-01	3.22	3.22	3.16	3.16	103200
1996-07-02	3.14	3.20	3.14	3.20	87200
1996-07-03	3.19	3.20	3.19	3.20	49600
1996-07-05	3.19	3.19	3.19	3.19	184800
1996-07-08	3.20	3.20	3.19	3.20	132000
1996-07-09	3.20	3.20	3.17	3.19	462400
1996-07-10	3.19	3.19	3.16	3.17	370400
1996-07-11	3.16	3.17	3.14	3.16	418400
1996-07-12	3.16	3.19	3.16	3.16	422400
1996-07-15	3.16	3.19	3.16	3.16	159200
1996-07-16	3.16	3.16	3.13	3.13	254400
1996-07-17	3.13	3.13	3.11	3.11	210400
1996-07-18	3.13	3.22	3.13	3.19	144000
1996-07-19	3.22	3.22	3.17	3.20	212800
1996-07-22	3.17	3.17	3.13	3.16	83200
1996-07-23	3.13	3.14	3.11	3.11	179200
1996-07-24	3.06	3.08	3.05	3.06	144000
1996-07-25	3.03	3.05	3.02	3.03	814400
1996-07-26	3.05	3.11	3.05	3.09	361600
1996-07-29	3.08	3.08	3.00	3.00	154400
1996-07-30	3.02	3.05	3.00	3.05	656800
1996-07-31	3.03	3.11	3.03	3.08	148800
1996-08-01	3.11	3.19	3.09	3.16	375200
1996-08-02	3.19	3.25	3.19	3.25	256800
1996-08-05	3.25	3.25	3.17	3.17	82400
1996-08-06	3.17	3.22	3.17	3.20	111200
1996-08-07	3.22	3.27	3.22	3.25	105600
1996-08-08	3.27	3.27	3.25	3.25	48800
1996-08-09	3.27	3.27	3.23	3.23	104800
1996-08-12	3.22	3.23	3.20	3.23	86400
1996-08-13	3.22	3.23	3.19	3.20	186400
1996-08-14	3.20	3.23	3.20	3.23	404800
1996-08-15	3.23	3.25	3.19	3.20	41600
1996-08-16	3.20	3.23	3.17	3.19	148800
1996-08-19	3.19	3.20	3.19	3.20	23200
1996-08-20	3.17	3.22	3.17	3.19	79200
1996-08-21	3.20	3.22	3.19	3.20	162400
1996-08-22	3.22	3.23	3.22	3.23	91200
1996-08-23	3.22	3.27	3.20	3.20	206400
1996-08-26	3.19	3.20	3.17	3.20	180000
1996-08-27	3.20	3.25	3.20	3.22	116000
1996-08-28	3.23	3.25	3.22	3.22	107200
1996-08-29	3.22	3.27	3.22	3.25	88000
1996-08-30	3.23	3.25	3.20	3.22	123200
1996-09-03	3.22	3.23	3.20	3.20	35200
1996-09-04	3.20	3.30	3.20	3.30	432800
1996-09-05	3.31	3.31	3.25	3.28	475200
1996-09-06	3.25	3.33	3.25	3.25	451200
1996-09-09	3.25	3.31	3.25	3.28	84800
1996-09-10	3.28	3.33	3.28	3.31	89600
1996-09-11	3.31	3.34	3.31	3.33	52000
1996-09-12	3.31	3.34	3.30	3.34	124000
1996-09-13	3.34	3.38	3.34	3.38	100000
1996-09-16	3.36	3.41	3.36	3.38	117600
1996-09-17	3.42	3.42	3.38	3.38	92000
1996-09-18	3.38	3.39	3.34	3.34	70400
1996-09-19	3.33	3.34	3.33	3.33	50400
1996-09-20	3.30	3.36	3.30	3.36	192800
1996-09-23	3.36	3.36	3.31	3.31	117600
1996-09-24	3.30	3.34	3.30	3.33	313600
1996-09-25	3.36	3.41	3.34	3.41	471200
1996-09-26	3.39	3.47	3.39	3.45	486400
1996-09-27	3.44	3.48	3.44	3.47	257600
1996-09-30	3.45	3.50	3.45	3.45	216000
1996-10-01	3.45	3.50	3.45	3.50	456800
1996-10-02	3.47	3.55	3.47	3.53	275200
1996-10-03	3.53	3.55	3.52	3.52	80800
1996-10-04	3.55	3.58	3.53	3.53	249600
1996-10-07	3.50	3.59	3.50	3.53	284000
1996-10-08	3.53	3.55	3.53	3.53	68000
1996-10-09	3.53	3.55	3.53	3.53	225600
1996-10-10	3.53	3.56	3.53	3.55	108800
1996-10-11	3.55	3.55	3.53	3.55	165600
1996-10-14	3.54	3.56	3.52	3.53	116000
1996-10-15	3.50	3.59	3.50	3.56	171200
1996-10-16	3.58	3.59	3.56	3.56	253600
1996-10-17	3.56	3.63	3.55	3.63	103200
1996-10-18	3.59	3.64	3.59	3.64	98400
1996-10-21	3.64	3.64	3.63	3.64	90400
1996-10-22	3.63	3.66	3.63	3.64	278400
1996-10-23	3.63	3.63	3.61	3.63	320800
1996-10-24	3.63	3.63	3.59	3.61	119200
1996-10-25	3.59	3.64	3.56	3.58	284800
1996-10-28	3.59	3.61	3.56	3.59	66400
1996-10-29	3.52	3.55	3.50	3.55	90400
1996-10-30	3.55	3.63	3.55	3.61	114400
1996-10-31	3.61	3.66	3.61	3.66	80800
1996-11-01	3.64	3.64	3.61	3.61	212000
1996-11-04	3.63	3.67	3.63	3.63	140800
1996-11-05	3.63	3.63	3.58	3.58	155200
1996-11-06	3.59	3.66	3.58	3.66	82400
1996-11-07	3.64	3.69	3.64	3.69	273600
1996-11-08	3.70	3.72	3.69	3.69	116800
1996-11-11	3.69	3.72	3.69	3.70	34400
1996-11-12	3.70	3.70	3.67	3.69	75200
1996-11-13	3.70	3.72	3.67	3.70	67200
1996-11-14	3.70	3.70	3.67	3.69	146400
1996-11-15	3.66	3.73	3.66	3.73	84000
1996-11-18	3.72	3.72	3.67	3.69	153600
1996-11-19	3.69	3.70	3.69	3.70	50400
1996-11-20	3.69	3.70	3.66	3.69	259200
1996-11-21	3.69	3.73	3.69	3.72	197600
1996-11-22	3.72	3.75	3.69	3.75	236800
1996-11-25	3.73	3.73	3.72	3.73	247200
1996-11-26	3.72	3.73	3.69	3.72	227200
1996-11-27	3.70	3.80	3.70	3.80	418400
1996-11-29	3.81	3.81	3.80	3.81	91200
1996-12-02	3.78	4.03	3.75	4.00	372800
1996-12-03	3.95	4.19	3.95	4.17	418400
1996-12-04	4.16	4.19	4.14	4.16	392000
1996-12-05	4.16	4.16	4.02	4.06	389600
1996-12-06	4.05	4.09	4.03	4.09	486400
1996-12-09	4.09	4.17	4.09	4.16	63200
1996-12-10	4.22	4.25	4.17	4.25	358400
1996-12-11	4.19	4.22	4.17	4.22	149600
1996-12-12	4.23	4.25	4.20	4.23	150400
1996-12-13	4.22	4.23	4.22	4.23	360000
1996-12-16	4.22	4.22	4.13	4.13	100800
1996-12-17	4.11	4.16	4.08	4.16	295200
1996-12-18	4.16	4.17	4.13	4.16	419200
1996-12-19	4.17	4.17	4.06	4.06	310400
1996-12-20	4.11	4.16	4.08	4.13	297600
1996-12-23	4.13	4.16	4.13	4.14	336800
1996-12-24	4.16	4.17	4.16	4.17	24800
1996-12-26	4.16	4.16	4.16	4.16	24000
1996-12-27	4.17	4.23	4.17	4.23	118400
1996-12-30	4.20	4.22	4.19	4.20	233600
1996-12-31	4.20	4.20	4.17	4.19	287200
1997-01-02	4.19	4.19	4.11	4.16	282400
1997-01-03	4.14	4.16	4.08	4.14	317600
1997-01-06	4.11	4.17	4.11	4.16	166400
1997-01-07	4.16	4.16	4.06	4.13	301600
1997-01-08	4.13	4.16	4.09	4.11	231200
1997-01-09	4.11	4.13	4.08	4.13	59200
1997-01-10	4.09	4.19	4.06	4.19	165600
1997-01-13	4.22	4.28	4.22	4.25	332000
1997-01-14	4.27	4.27	4.19	4.20	132000
1997-01-15	4.22	4.22	4.08	4.08	96800
1997-01-16	4.08	4.09	3.98	3.98	194400
1997-01-17	3.97	4.03	3.97	4.02	220800
1997-01-20	4.05	4.05	3.98	3.98	140800
1997-01-21	3.98	4.03	3.97	4.02	139200
1997-01-22	4.03	4.03	3.92	3.94	104800
1997-01-23	3.91	3.92	3.88	3.89	74400
1997-01-24	3.84	3.98	3.84	3.97	349600
1997-01-27	3.98	3.98	3.95	3.95	48800
1997-01-28	3.98	4.00	3.95	3.95	134400
1997-01-29	3.94	3.98	3.94	3.94	95200
1997-01-30	3.95	3.95	3.91	3.91	128800
1997-01-31	3.92	3.92	3.84	3.86	485600
1997-02-03	3.86	3.95	3.86	3.88	246400
1997-02-04	3.91	3.91	3.84	3.86	209600
1997-02-05	3.84	3.88	3.83	3.84	239200
1997-02-06	3.84	3.86	3.84	3.86	146400
1997-02-07	3.89	3.91	3.84	3.84	108000
1997-02-10	3.84	3.91	3.84	3.89	126400
1997-02-11	3.92	3.95	3.89	3.89	122400
1997-02-12	3.91	3.98	3.83	3.84	232800
1997-02-13	3.84	3.92	3.84	3.91	206400
1997-02-14	3.92	3.94	3.89	3.94	100800
1997-02-18	4.00	4.09	3.95	3.95	472000
1997-02-19	3.97	3.98	3.91	3.91	307200
1997-02-20	3.91	3.94	3.89	3.94	258400
1997-02-21	3.92	4.00	3.92	3.97	184000
1997-02-24	3.95	3.98	3.91	3.98	145600
1997-02-25	3.95	4.09	3.94	4.09	538400
1997-02-26	4.06	4.27	4.06	4.27	206400
1997-02-27	4.33	4.33	4.25	4.30	607200
1997-02-28	4.33	4.33	4.19	4.20	331200
1997-03-03	4.20	4.23	4.19	4.19	381600
1997-03-04	4.19	4.22	4.16	4.16	224000
1997-03-05	4.17	4.20	4.14	4.14	584800
1997-03-06	4.17	4.22	4.16	4.17	112800
1997-03-07	4.19	4.31	4.14	4.30	257600
1997-03-10	4.30	4.41	4.28	4.38	214400
1997-03-11	4.39	4.45	4.38	4.45	287200
1997-03-12	4.42	4.42	4.38	4.38	254400
1997-03-13	4.39	4.39	4.31	4.34	160800
1997-03-14	4.36	4.42	4.33	4.42	252800
1997-03-17	4.39	4.44	4.36	4.38	84800
1997-03-18	4.38	4.44	4.36	4.39	167200
1997-03-19	4.39	4.44	4.39	4.44	66400
1997-03-20	4.44	4.50	4.41	4.50	272000
1997-03-21	4.50	4.63	4.47	4.58	315200
1997-03-24	4.56	4.56	4.50	4.50	501600
1997-03-25	4.50	4.50	4.39	4.41	290400
1997-03-26	4.42	4.42	4.30	4.31	145600
1997-03-27	4.33	4.33	4.28	4.30	129600
1997-03-31	4.31	4.39	4.28	4.34	459200
1997-04-01	4.36	4.42	4.36	4.39	238400
1997-04-02	4.38	4.42	4.38	4.39	108000
1997-04-03	4.39	4.39	4.28	4.30	467200
1997-04-04	4.28	4.30	4.20	4.30	382400
1997-04-07	4.30	4.31	4.30	4.31	407200
1997-04-08	4.30	4.33	4.28	4.31	384800
1997-04-09	4.31	4.31	4.27	4.30	189600
1997-04-10	4.31	4.31	4.25	4.27	75200
1997-04-11	4.23	4.25	4.23	4.25	28000
1997-04-14	4.25	4.25	4.20	4.20	103200
1997-04-15	4.17	4.21	4.17	4.17	232000
1997-04-16	4.19	4.22	4.17	4.17	221600
1997-04-17	4.19	4.20	4.19	4.19	372000
1997-04-18	4.20	4.20	4.19	4.20	72000
1997-04-21	4.14	4.20	4.14	4.14	157600
1997-04-22	4.16	4.17	4.13	4.17	67200
1997-04-23	4.17	4.17	4.13	4.13	110400
1997-04-24	4.14	4.20	4.14	4.19	148000
1997-04-25	4.20	4.23	4.17	4.23	191200
1997-04-28	4.20	4.25	4.17	4.19	227200
1997-04-29	4.17	4.19	4.14	4.14	153600
1997-04-30	4.17	4.38	4.17	4.28	295200
1997-05-01	4.25	4.38	4.25	4.34	374400
1997-05-02	4.36	4.45	4.34	4.44	223200
1997-05-05	4.47	4.58	4.47	4.58	246400
1997-05-06	4.56	4.61	4.56	4.58	127200
1997-05-07	4.59	4.59	4.45	4.45	352000
1997-05-08	4.44	4.44	4.38	4.44	75200
1997-05-09	4.45	4.47	4.42	4.44	79200
1997-05-12	4.45	4.48	4.44	4.47	92000
1997-05-13	4.47	4.52	4.44	4.45	174400
1997-05-14	4.45	4.52	4.44	4.52	233600
1997-05-15	4.55	4.55	4.48	4.52	596800
1997-05-16	4.55	4.55	4.50	4.50	111200
1997-05-19	4.53	4.61	4.52	4.55	296800
1997-05-20	4.53	4.55	4.50	4.53	163200
1997-05-21	4.53	4.58	4.52	4.55	300800
1997-05-22	4.56	4.56	4.52	4.52	206400
1997-05-23	4.53	4.56	4.52	4.56	255200
1997-05-27	4.56	4.56	4.52	4.55	51200
1997-05-28	4.55	4.59	4.53	4.59	126400
1997-05-29	4.63	4.63	4.58	4.58	103200
1997-05-30	4.55	4.59	4.53	4.58	100800
1997-06-02	4.56	4.72	4.56	4.72	162400
1997-06-03	4.72	4.72	4.66	4.67	153600
1997-06-04	4.67	4.69	4.61	4.61	61600
1997-06-05	4.61	4.63	4.56	4.56	166400
1997-06-06	4.56	4.69	4.56	4.67	253600
1997-06-09	4.67	4.67	4.61	4.61	112800
1997-06-10	4.59	4.61	4.58	4.59	180000
1997-06-11	4.59	4.61	4.58	4.58	344800
1997-06-12	4.59	4.59	4.58	4.59	204000
1997-06-13	4.59	4.72	4.58	4.70	358400
1997-06-16	4.69	4.70	4.63	4.67	285600
1997-06-17	4.67	4.70	4.66	4.70	363200
1997-06-18	4.70	4.73	4.64	4.70	131200
1997-06-19	4.70	4.91	4.70	4.89	195200
1997-06-20	4.83	4.86	4.72	4.73	891200
1997-06-23	4.72	4.78	4.70	4.75	207200
1997-06-24	4.72	4.77	4.72	4.75	156000
1997-06-25	4.73	4.73	4.63	4.69	148800
1997-06-26	4.67	4.69	4.63	4.63	88800
1997-06-27	4.66	4.74	4.66	4.74	213600
1997-06-30	4.75	4.80	4.73	4.75	187200
1997-07-01	4.75	4.80	4.73	4.75	178400
1997-07-02	4.77	4.78	4.74	4.75	76800
1997-07-03	4.75	4.81	4.75	4.81	212800
1997-07-07	4.81	4.83	4.79	4.81	368000
1997-07-08	4.83	4.84	4.79	4.81	355200
1997-07-09	4.80	4.84	4.79	4.84	355200
1997-07-10	4.82	4.88	4.82	4.87	191200
1997-07-11	4.89	4.91	4.84	4.86	161600
1997-07-14	4.84	4.88	4.82	4.88	84800
1997-07-15	4.88	4.89	4.86	4.88	96800
1997-07-16	4.88	4.98	4.87	4.98	183200
1997-07-17	4.95	5.02	4.94	5.01	280000
1997-07-18	4.99	5.00	4.89	4.98	184800
1997-07-21	4.95	4.95	4.87	4.88	208800
1997-07-22	4.89	5.02	4.89	5.02	271200
1997-07-23	5.02	5.04	5.00	5.02	208800
1997-07-24	5.02	5.04	5.01	5.01	163200
1997-07-25	5.01	5.05	5.01	5.02	305600
1997-07-28	5.00	5.02	4.98	5.01	100800
1997-07-29	5.01	5.02	4.95	5.02	100000
1997-07-30	5.04	5.07	5.01	5.02	157600
1997-07-31	5.02	5.09	5.02	5.09	84000
1997-08-01	5.07	5.08	5.02	5.08	260800
1997-08-04	5.06	5.22	5.06	5.21	140000
1997-08-05	5.21	5.37	5.21	5.36	466400
1997-08-06	5.36	5.37	5.33	5.35	236800
1997-08-07	5.34	5.47	5.34	5.44	326400
1997-08-08	5.42	5.45	5.38	5.38	567200
1997-08-11	5.36	5.40	5.35	5.39	288000
1997-08-12	5.39	5.52	5.39	5.42	643200
1997-08-13	5.40	5.41	5.34	5.40	160000
1997-08-14	5.40	5.50	5.40	5.41	204800
1997-08-15	5.42	5.48	5.37	5.46	307200
1997-08-18	5.45	5.50	5.41	5.42	292800
1997-08-19	5.42	5.50	5.41	5.50	196000
1997-08-20	5.50	5.50	5.45	5.46	105600
1997-08-21	5.46	5.46	5.30	5.32	226400
1997-08-22	5.30	5.42	5.29	5.42	167200
1997-08-25	5.41	5.50	5.41	5.47	198400
1997-08-26	5.45	5.48	5.43	5.44	98400
1997-08-27	5.39	5.40	5.29	5.40	157600
1997-08-28	5.39	5.50	5.39	5.49	198400
1997-08-29	5.50	5.62	5.48	5.58	158400
1997-09-02	5.55	5.59	5.55	5.58	170400
1997-09-03	5.55	5.63	5.55	5.60	358400
1997-09-04	5.61	5.70	5.61	5.63	285600
1997-09-05	5.64	5.64	5.59	5.63	71200
1997-09-08	5.66	5.82	5.66	5.78	241600
1997-09-09	5.79	5.79	5.72	5.73	205600
1997-09-10	5.73	5.73	5.64	5.65	99200
1997-09-11	5.65	5.70	5.65	5.68	114400
1997-09-12	5.70	5.75	5.66	5.74	456800
1997-09-15	5.75	5.75	5.71	5.74	118400
1997-09-16	5.75	5.78	5.72	5.72	264000
1997-09-17	5.72	5.78	5.72	5.76	92800
1997-09-18	5.73	5.96	5.73	5.96	255200
1997-09-19	6.02	6.02	5.96	5.99	691200
1997-09-22	5.99	6.05	5.98	6.04	458400
1997-09-23	6.01	6.05	5.94	5.98	212000
1997-09-24	5.95	5.95	5.91	5.91	448000
1997-09-25	5.91	6.00	5.91	5.97	185600
1997-09-26	5.97	6.01	5.94	5.97	128000
1997-09-29	5.96	6.00	5.94	6.00	124000
1997-09-30	6.00	6.02	5.99	6.00	263200
1997-10-01	6.01	6.08	6.01	6.07	390400
1997-10-02	6.04	6.11	6.04	6.11	272800
1997-10-03	6.13	6.23	6.13	6.22	266400
1997-10-06	6.22	6.26	6.22	6.25	296800
1997-10-07	6.25	6.39	6.25	6.34	211200
1997-10-08	6.34	6.38	6.33	6.35	180800
1997-10-09	6.36	6.56	6.36	6.51	1184000
1997-10-10	6.48	6.48	6.37	6.37	270400
1997-10-13	6.38	6.44	6.38	6.38	387200
1997-10-14	6.36	6.41	6.36	6.38	372000
1997-10-15	6.34	6.41	6.28	6.39	212800
1997-10-16	6.40	6.48	6.39	6.47	268000
1997-10-17	6.44	6.45	6.39	6.45	329600
1997-10-20	6.47	6.68	6.47	6.67	208000
1997-10-21	6.67	6.92	6.67	6.80	489600
1997-10-22	6.77	6.77	6.64	6.64	234400
1997-10-23	6.61	6.87	6.52	6.76	466400
1997-10-24	6.79	6.81	6.63	6.69	419200
1997-10-27	6.69	6.72	6.34	6.34	254400
1997-10-28	6.28	6.52	6.17	6.50	468800
1997-10-29	6.52	6.72	6.52	6.65	345600
1997-10-30	6.63	6.63	6.26	6.27	343200
1997-10-31	6.30	6.44	6.30	6.33	502400
1997-11-03	6.36	6.38	6.25	6.34	434400
1997-11-04	6.35	6.43	6.34	6.41	342400
1997-11-05	6.43	6.44	6.36	6.37	167200
1997-11-06	6.39	6.40	6.26	6.28	348000
1997-11-07	6.28	6.30	6.16	6.16	233600
1997-11-10	6.17	6.41	6.17	6.38	408800
1997-11-11	6.28	6.30	6.16	6.16	239200
1997-11-12	6.16	6.26	6.07	6.07	427200
1997-11-13	6.05	6.05	5.75	5.88	548800
1997-11-14	5.90	6.04	5.90	6.03	299200
1997-11-17	6.00	6.02	5.83	5.83	276800
1997-11-18	5.86	5.91	5.85	5.90	248000
1997-11-19	5.91	5.92	5.88	5.91	391200
1997-11-20	5.89	5.89	5.86	5.86	597600
1997-11-21	5.88	6.03	5.88	6.01	628800
1997-11-24	6.04	6.10	5.98	6.00	404800
1997-11-25	6.03	6.05	5.91	5.95	540000
1997-11-26	5.94	5.99	5.94	5.99	153600
1997-11-28	6.00	6.04	5.99	6.00	80000
1997-12-01	5.95	6.06	5.95	6.01	208000
1997-12-02	6.02	6.20	6.02	6.15	298400
1997-12-03	6.11	6.13	6.00	6.07	221600
1997-12-04	6.10	6.14	6.05	6.08	212000
1997-12-05	6.08	6.13	6.08	6.13	147200
1997-12-08	6.16	6.19	6.06	6.09	136800
1997-12-09	6.06	6.13	6.05	6.05	102400
1997-12-10	6.05	6.13	6.05	6.13	283200
1997-12-11	6.09	6.11	5.97	5.97	218400
1997-12-12	5.98	5.99	5.92	5.96	145600
1997-12-15	5.95	5.95	5.84	5.92	248800
1997-12-16	5.91	6.00	5.88	5.97	191200
1997-12-17	5.88	5.91	5.84	5.86	364000
1997-12-18	5.86	5.90	5.75	5.78	147200
1997-12-19	5.75	5.75	5.58	5.67	280800
1997-12-22	5.69	5.80	5.67	5.78	200000
1997-12-23	5.80	5.80	5.73	5.73	102400
1997-12-24	5.73	5.73	5.59	5.63	179200
1997-12-26	5.64	5.70	5.63	5.63	34400
1997-12-29	5.64	5.70	5.64	5.70	185600
1997-12-30	5.70	5.73	5.68	5.69	145600
1997-12-31	5.67	5.69	5.63	5.63	243200
1998-01-02	5.63	5.70	5.56	5.70	298400
1998-01-05	5.70	5.83	5.70	5.81	321600
1998-01-06	5.80	5.80	5.66	5.72	342400
1998-01-07	5.69	5.70	5.59	5.69	148000
1998-01-08	5.71	5.72	5.58	5.66	144800
1998-01-09	5.66	5.66	5.39	5.49	316800
1998-01-12	5.44	5.60	5.44	5.51	277600
1998-01-13	5.41	5.57	5.41	5.57	354400
1998-01-14	5.59	5.69	5.41	5.67	198400
1998-01-15	5.69	5.72	5.59	5.67	226400
1998-01-16	5.75	5.94	5.64	5.67	306000
1998-01-20	5.70	5.94	5.61	5.86	268800
1998-01-21	5.84	5.86	5.75	5.80	293600
1998-01-22	5.77	5.81	5.69	5.75	152800
1998-01-23	5.78	5.88	5.64	5.64	177200
1998-01-26	5.73	5.88	5.69	5.83	268800
1998-01-27	5.83	5.83	5.69	5.72	139200
1998-01-28	5.73	5.73	5.59	5.61	126800
1998-01-29	5.61	5.66	5.55	5.56	180800
1998-01-30	5.56	5.66	5.52	5.63	137200
1998-02-02	5.64	5.84	5.64	5.78	189200
1998-02-03	5.78	5.91	5.75	5.75	152000
1998-02-04	5.72	5.98	5.69	5.95	133600
1998-02-05	5.92	6.14	5.92	6.05	389200
1998-02-06	5.98	6.13	5.95	6.06	261600
1998-02-09	6.00	6.08	5.97	6.00	159200
1998-02-10	6.05	6.06	5.89	6.02	127600
1998-02-11	5.98	6.13	5.98	5.98	106800
1998-02-12	5.92	6.00	5.80	5.97	182800
1998-02-13	5.97	6.06	5.88	6.03	122000
1998-02-17	6.03	6.06	5.72	5.78	531200
1998-02-18	5.78	5.97	5.78	5.95	236400
1998-02-19	5.86	5.86	5.72	5.83	310000
1998-02-20	5.78	5.81	5.77	5.77	94400
1998-02-23	5.83	6.00	5.80	5.91	135200
1998-02-24	5.84	5.86	5.69	5.80	180400
1998-02-25	5.75	5.95	5.75	5.92	137200
1998-02-26	5.89	6.03	5.83	6.03	187600
1998-02-27	6.03	6.03	5.92	5.95	137200
1998-03-02	6.00	6.06	5.72	5.81	330400
1998-03-03	5.91	6.03	5.80	5.97	218800
1998-03-04	5.97	5.97	5.88	5.92	158800
1998-03-05	5.91	5.91	5.77	5.80	241200
1998-03-06	5.86	6.06	5.86	6.02	158400
1998-03-09	6.02	6.02	5.95	5.97	51600
1998-03-10	5.95	6.17	5.94	6.11	120400
1998-03-11	6.14	6.14	6.02	6.02	182800
1998-03-12	6.02	6.25	6.02	6.16	113600
1998-03-13	6.14	6.27	6.13	6.23	189200
1998-03-16	6.23	6.28	6.13	6.25	473600
1998-03-17	6.25	6.41	6.22	6.22	157200
1998-03-18	6.25	6.27	6.03	6.27	251200
1998-03-19	6.28	6.36	6.13	6.36	181600
1998-03-20	6.41	6.41	6.31	6.39	246400
1998-03-23	6.39	6.44	6.38	6.39	206800
1998-03-24	6.34	6.50	6.34	6.38	136400
1998-03-25	6.34	6.34	6.25	6.30	192400
1998-03-26	6.27	6.31	6.22	6.31	226400
1998-03-27	6.28	6.28	6.09	6.23	268000
1998-03-30	6.23	6.31	6.23	6.27	144000
1998-03-31	6.31	6.53	6.31	6.44	259200
1998-04-01	6.41	6.50	6.25	6.33	331600
1998-04-02	6.34	6.69	6.33	6.55	137600
1998-04-03	6.55	6.59	6.47	6.52	64800
1998-04-06	6.52	6.52	6.31	6.33	82400
1998-04-07	6.36	6.39	6.19	6.23	205600
1998-04-08	6.25	6.25	6.17	6.17	453200
1998-04-09	6.20	6.25	6.13	6.13	265600
1998-04-13	6.17	6.25	6.17	6.20	161600
1998-04-14	6.20	6.30	6.16	6.30	221600
1998-04-15	6.27	6.28	6.20	6.22	76000
1998-04-16	6.20	6.22	6.11	6.13	212000
1998-04-17	6.09	6.27	6.09	6.23	100800
1998-04-20	6.22	6.22	6.11	6.11	114800
1998-04-21	6.13	6.27	6.09	6.23	71600
1998-04-22	6.20	6.25	6.20	6.23	82000
1998-04-23	6.23	6.23	6.03	6.05	128800
1998-04-24	6.06	6.06	5.83	5.86	198800
1998-04-27	5.86	5.86	5.61	5.66	474000
1998-04-28	5.66	5.95	5.66	5.92	302000
1998-04-29	5.95	6.20	5.95	6.06	266400
1998-04-30	6.06	6.34	6.06	6.34	254000
1998-05-01	6.28	6.30	6.22	6.28	333600
1998-05-04	6.30	6.33	6.22	6.23	165200
1998-05-05	6.25	6.33	6.19	6.23	126400
1998-05-06	6.23	6.25	6.16	6.19	166000
1998-05-07	6.19	6.19	6.09	6.09	114800
1998-05-08	6.08	6.34	6.08	6.28	214000
1998-05-11	6.22	6.25	6.13	6.13	176000
1998-05-12	6.13	6.28	6.13	6.27	92000
1998-05-13	6.25	6.28	6.14	6.14	149600
1998-05-14	6.13	6.19	6.09	6.19	105600
1998-05-15	6.16	6.31	6.16	6.28	187600
1998-05-18	6.31	6.31	6.00	6.06	257600
1998-05-19	6.05	6.16	5.97	6.02	240400
1998-05-20	5.98	6.00	5.69	5.69	406000
1998-05-21	5.70	5.72	5.44	5.45	496400
1998-05-22	5.45	5.47	5.31	5.39	716800
1998-05-26	5.45	5.47	5.36	5.41	384000
1998-05-27	5.41	5.41	5.13	5.34	294400
1998-05-28	5.34	5.42	5.34	5.38	146400
1998-05-29	5.38	5.58	5.38	5.45	366800
1998-06-01	5.48	5.48	5.25	5.36	204000
1998-06-02	5.41	5.50	5.33	5.33	248800
1998-06-03	5.34	5.36	5.16	5.20	246400
1998-06-04	5.17	5.20	5.11	5.19	326000
1998-06-05	5.19	5.23	5.13	5.14	263600
1998-06-08	5.14	5.16	5.09	5.14	280000
1998-06-09	5.00	5.19	5.00	5.08	402800
1998-06-10	5.11	5.41	5.08	5.25	321600
1998-06-11	5.25	5.28	5.19	5.25	510000
1998-06-12	5.25	5.28	5.19	5.20	326400
1998-06-15	5.17	5.38	5.17	5.27	182400
1998-06-16	5.27	5.34	5.25	5.33	257200
1998-06-17	5.30	5.61	5.28	5.59	148400
1998-06-18	5.59	5.59	5.28	5.28	88400
1998-06-19	5.25	5.25	5.16	5.25	408000
1998-06-22	5.22	5.30	5.22	5.23	340400
1998-06-23	5.23	5.23	5.11	5.13	234000
1998-06-24	5.13	5.42	5.13	5.42	130000
1998-06-25	5.42	5.84	5.42	5.72	619600
1998-06-26	5.72	5.73	5.52	5.52	572400
1998-06-29	5.52	5.72	5.52	5.72	394400
1998-06-30	5.78	6.06	5.78	5.91	540400
1998-07-01	5.84	5.84	5.58	5.63	392800
1998-07-02	5.64	5.64	5.38	5.45	500400
1998-07-06	5.45	5.48	5.25	5.27	312800
1998-07-07	5.28	5.50	5.28	5.47	225600
1998-07-08	5.47	5.47	5.25	5.30	225200
1998-07-09	5.30	5.30	5.27	5.28	116400
1998-07-10	5.25	5.31	5.03	5.22	579600
1998-07-13	5.31	5.33	5.27	5.28	382800
1998-07-14	5.28	5.34	5.27	5.31	116400
1998-07-15	5.31	5.31	5.25	5.31	265200
1998-07-16	5.27	5.30	5.27	5.30	143200
1998-07-17	5.30	5.30	5.22	5.22	292400
1998-07-20	5.22	5.25	5.14	5.22	317200
1998-07-21	5.23	5.25	5.19	5.19	149600
1998-07-22	5.16	5.19	5.02	5.05	112800
1998-07-23	5.02	5.16	4.94	4.95	178800
1998-07-24	4.95	5.05	4.94	4.97	162400
1998-07-27	4.95	4.97	4.88	4.94	165200
1998-07-28	4.91	5.02	4.80	4.81	259600
1998-07-29	4.80	4.88	4.80	4.81	228800
1998-07-30	4.84	4.86	4.83	4.86	200800
1998-07-31	4.86	4.86	4.64	4.64	189200
1998-08-03	4.67	4.84	4.67	4.83	378400
1998-08-04	4.83	4.86	4.41	4.42	606400
1998-08-05	4.44	4.56	4.42	4.44	1218400
1998-08-06	4.45	4.70	4.39	4.70	334000
1998-08-07	4.72	5.02	4.70	4.86	353200
1998-08-10	4.91	4.92	4.67	4.73	346800
1998-08-11	4.70	4.72	4.47	4.67	238800
1998-08-12	4.73	4.97	4.73	4.92	264000
1998-08-13	4.88	4.95	4.72	4.89	489200
1998-08-14	4.89	5.02	4.88	4.91	252400
1998-08-17	4.92	5.00	4.88	4.97	178800
1998-08-18	5.03	5.50	5.03	5.48	450800
1998-08-19	5.48	5.50	5.06	5.11	384000
1998-08-20	5.08	5.08	4.94	4.97	506000
1998-08-21	4.98	4.98	4.88	4.94	320400
1998-08-24	4.92	5.06	4.88	5.05	420400
1998-08-25	5.03	5.13	4.86	4.86	229200
1998-08-26	4.84	4.86	4.61	4.64	242400
1998-08-27	4.64	4.64	4.41	4.47	509600
1998-08-28	4.53	4.61	4.41	4.45	390400
1998-08-31	4.50	4.53	4.44	4.44	330000
1998-09-01	4.53	4.63	4.44	4.63	268000
1998-09-02	4.56	4.70	4.50	4.67	173200
1998-09-03	4.64	4.66	4.59	4.59	373600
1998-09-04	4.56	4.58	4.44	4.56	100400
1998-09-08	4.56	4.88	4.55	4.80	331200
1998-09-09	4.84	4.92	4.72	4.73	253600
1998-09-10	4.73	4.73	4.58	4.70	191600
1998-09-11	4.67	4.78	4.67	4.72	310800
1998-09-14	4.75	4.91	4.75	4.86	109200
1998-09-15	4.91	4.91	4.75	4.80	143600
1998-09-16	4.67	4.72	4.56	4.61	344400
1998-09-17	4.59	4.59	4.38	4.38	222800
1998-09-18	4.44	4.47	4.28	4.36	1172800
1998-09-21	4.30	4.30	4.14	4.22	763600
1998-09-22	4.25	4.33	4.20	4.22	491200
1998-09-23	4.20	4.22	4.17	4.17	277200
1998-09-24	4.19	4.20	4.06	4.06	313600
1998-09-25	4.06	4.06	3.94	3.94	304400
1998-09-28	3.98	4.02	3.94	4.02	337600
1998-09-29	4.02	4.02	3.97	3.97	148000
1998-09-30	3.98	4.00	3.91	4.00	158800
1998-10-01	3.95	3.97	3.88	3.91	156400
1998-10-02	3.92	3.92	3.75	3.84	272400
1998-10-05	3.84	3.84	3.59	3.63	136000
1998-10-06	3.66	3.81	3.66	3.73	169200
1998-10-07	3.73	3.78	3.61	3.78	144400
1998-10-08	3.75	3.75	3.38	3.70	268800
1998-10-09	3.70	3.88	3.67	3.86	255200
1998-10-12	3.94	3.97	3.88	3.88	210400
1998-10-13	3.89	3.97	3.61	3.63	153200
1998-10-14	3.63	3.88	3.63	3.88	160000
1998-10-15	3.88	4.13	3.88	4.06	384000
1998-10-16	4.00	4.05	3.94	4.00	519600
1998-10-19	4.00	4.22	4.00	4.19	293200
1998-10-20	4.20	4.25	4.20	4.22	322400
1998-10-21	4.20	4.25	4.20	4.20	217200
1998-10-22	4.19	4.22	4.13	4.19	307200
1998-10-23	4.19	4.19	4.11	4.11	216400
1998-10-26	4.14	4.19	4.03	4.14	506800
1998-10-27	4.17	4.22	4.02	4.05	314800
1998-10-28	4.05	4.08	3.98	4.08	295200
1998-10-29	4.11	4.31	4.08	4.25	284800
1998-10-30	4.28	4.63	4.28	4.55	432000
1998-11-02	4.58	4.83	4.58	4.81	383600
1998-11-03	4.81	4.83	4.78	4.81	179200
1998-11-04	4.88	5.03	4.88	5.00	312400
1998-11-05	5.00	5.06	4.97	5.05	336800
1998-11-06	5.02	5.14	4.98	5.09	468000
1998-11-09	5.13	5.23	5.13	5.23	232800
1998-11-10	5.23	5.34	5.23	5.34	556000
1998-11-11	5.38	5.45	5.25	5.25	533600
1998-11-12	5.25	5.25	5.06	5.06	140000
1998-11-13	5.08	5.22	5.03	5.13	196000
1998-11-16	5.13	5.20	4.83	5.02	366800
1998-11-17	5.03	5.13	4.91	5.11	397600
1998-11-18	5.11	5.11	4.97	5.00	235200
1998-11-19	5.00	5.09	4.97	5.00	353200
1998-11-20	4.97	5.13	4.97	4.98	572000
1998-11-23	5.02	5.09	5.00	5.06	232000
1998-11-24	5.00	5.06	5.00	5.06	290000
1998-11-25	5.06	5.25	5.06	5.22	244000
1998-11-27	5.16	5.16	5.13	5.16	33600
1998-11-30	5.16	5.16	4.98	5.00	254000
1998-12-01	4.97	5.09	4.95	5.09	252400
1998-12-02	5.08	5.08	5.02	5.03	250400
1998-12-03	5.03	5.08	5.00	5.00	166000
1998-12-04	5.02	5.03	5.00	5.03	281600
1998-12-07	5.05	5.05	5.00	5.03	106400
1998-12-08	5.00	5.03	4.94	4.94	321200
1998-12-09	4.94	4.94	4.86	4.92	272000
1998-12-10	4.89	4.92	4.88	4.89	244800
1998-12-11	4.89	4.89	4.80	4.86	132000
1998-12-14	4.84	4.84	4.66	4.67	116000
1998-12-15	4.66	4.66	4.52	4.58	467200
1998-12-16	4.64	4.67	4.56	4.61	312000
1998-12-17	4.61	4.61	4.52	4.56	127600
1998-12-18	4.50	4.50	4.38	4.47	329600
1998-12-21	4.41	4.56	4.25	4.53	301600
1998-12-22	4.53	4.53	4.39	4.42	190000
1998-12-23	4.38	4.50	4.38	4.50	546400
1998-12-24	4.47	4.67	4.45	4.67	112000
1998-12-28	4.67	4.81	4.64	4.70	128800
1998-12-29	4.67	4.83	4.67	4.78	202800
1998-12-30	4.72	4.81	4.72	4.81	68400
1998-12-31	4.81	5.19	4.81	5.19	342000
1999-01-04	5.19	5.19	5.00	5.03	388800
1999-01-05	5.02	5.02	4.88	4.95	135200
1999-01-06	4.95	5.00	4.89	5.00	222800
1999-01-07	4.97	5.00	4.95	5.00	125600
1999-01-08	5.00	5.00	4.91	4.97	333600
1999-01-11	4.98	5.00	4.84	4.92	272400
1999-01-12	4.88	4.94	4.72	4.73	197200
1999-01-13	4.69	4.89	4.66	4.75	379600
1999-01-14	4.72	4.75	4.63	4.69	214000
1999-01-15	4.63	4.75	4.63	4.75	202000
1999-01-19	4.80	4.84	4.75	4.83	123200
1999-01-20	4.83	4.83	4.58	4.63	247600
1999-01-21	4.63	4.72	4.38	4.44	322800
1999-01-22	4.44	4.53	4.38	4.42	206000
1999-01-25	4.47	4.63	4.44	4.58	148000
1999-01-26	4.58	4.69	4.56	4.64	134000
1999-01-27	4.67	4.67	4.56	4.58	164000
1999-01-28	4.59	4.61	4.53	4.55	336000
1999-01-29	4.61	4.67	4.56	4.58	168800
1999-02-01	4.58	4.59	4.53	4.55	100400
1999-02-02	4.52	4.52	4.39	4.52	232000
1999-02-03	4.52	4.55	4.45	4.53	74400
1999-02-04	4.53	4.53	4.47	4.53	90400
1999-02-05	4.55	4.69	4.53	4.63	263200
1999-02-08	4.66	4.73	4.66	4.73	257200
1999-02-09	4.67	4.72	4.63	4.64	147600
1999-02-10	4.64	4.64	4.56	4.63	211600
1999-02-11	4.61	4.78	4.53	4.66	175200
1999-02-12	4.63	4.67	4.48	4.63	259200
1999-02-16	4.58	4.72	4.52	4.59	473600
1999-02-17	4.63	4.66	4.53	4.55	509600
1999-02-18	4.56	4.63	4.52	4.53	420000
1999-02-19	4.55	4.66	4.52	4.66	67600
1999-02-22	4.64	4.66	4.59	4.64	164400
1999-02-23	4.64	4.64	4.56	4.58	194800
1999-02-24	4.53	4.61	4.53	4.56	176400
1999-02-25	4.56	4.63	4.50	4.63	216400
1999-02-26	4.56	4.58	4.50	4.52	359600
1999-03-01	4.50	4.50	4.41	4.42	356400
1999-03-02	4.41	4.45	4.39	4.42	392000
1999-03-03	4.39	4.41	4.28	4.31	334000
1999-03-04	4.34	4.34	4.27	4.34	254400
1999-03-05	4.34	4.41	4.27	4.31	417200
1999-03-08	4.30	4.44	4.28	4.41	366800
1999-03-09	4.36	4.52	4.36	4.48	281200
1999-03-10	4.47	4.53	4.47	4.50	91600
1999-03-11	4.52	4.59	4.50	4.56	107600
1999-03-12	4.55	4.61	4.55	4.59	200000
1999-03-15	4.56	4.61	4.56	4.58	119600
1999-03-16	4.55	4.56	4.41	4.47	168000
1999-03-17	4.44	4.53	4.42	4.53	117200
1999-03-18	4.50	4.50	4.47	4.47	98000
1999-03-19	4.28	4.52	4.28	4.41	411200
1999-03-22	4.47	4.48	4.39	4.41	320400
1999-03-23	4.41	4.45	4.34	4.36	280000
1999-03-24	4.38	4.50	4.38	4.48	164400
1999-03-25	4.50	4.50	4.44	4.48	232800
1999-03-26	4.45	4.50	4.45	4.48	150400
1999-03-29	4.48	4.59	4.48	4.58	123600
1999-03-30	4.50	4.50	4.39	4.39	220400
1999-03-31	4.39	4.50	4.38	4.50	290800
1999-04-01	4.50	4.53	4.47	4.47	152000
1999-04-05	4.38	4.48	4.38	4.48	220000
1999-04-06	4.47	4.56	4.45	4.52	177200
1999-04-07	4.52	4.52	4.44	4.47	110800
1999-04-08	4.53	4.53	4.44	4.50	122000
1999-04-09	4.45	4.58	4.42	4.55	155200
1999-04-12	4.48	4.95	4.45	4.91	534000
1999-04-13	4.91	4.97	4.86	4.86	257600
1999-04-14	4.89	5.23	4.89	5.17	515200
1999-04-15	5.23	5.53	5.20	5.42	447600
1999-04-16	5.42	5.81	5.41	5.63	589600
1999-04-19	5.59	5.91	5.58	5.88	647600
1999-04-20	5.88	5.94	5.38	5.41	516800
1999-04-21	5.41	5.44	5.33	5.34	106400
1999-04-22	5.36	5.36	5.16	5.23	207200
1999-04-23	5.20	5.36	5.11	5.36	178400
1999-04-26	5.38	5.50	5.31	5.31	92800
1999-04-27	5.28	5.47	5.28	5.42	145200
1999-04-28	5.39	5.70	5.39	5.61	247600
1999-04-29	5.61	5.67	5.50	5.64	280000
1999-04-30	5.64	5.67	5.56	5.59	326400
1999-05-03	5.64	5.66	5.52	5.55	469600
1999-05-04	5.55	5.72	5.50	5.59	208800
1999-05-05	5.59	5.69	5.45	5.63	408800
1999-05-06	5.63	5.80	5.63	5.69	411600
1999-05-07	5.75	5.78	5.64	5.64	271600
1999-05-10	5.64	5.75	5.63	5.69	127600
1999-05-11	5.72	5.97	5.72	5.97	330000
1999-05-12	5.91	6.00	5.84	5.97	118000
1999-05-13	5.97	6.11	5.97	5.98	300800
1999-05-14	5.98	5.98	5.69	5.69	215600
1999-05-17	5.67	5.67	5.38	5.48	277200
1999-05-18	5.55	5.83	5.55	5.75	362400
1999-05-19	5.73	5.92	5.69	5.88	197600
1999-05-20	5.88	6.02	5.88	5.97	278400
1999-05-21	5.97	6.09	5.95	6.05	124000
1999-05-24	6.08	6.23	6.05	6.06	217600
1999-05-25	6.05	6.09	6.00	6.09	139200
1999-05-26	6.08	6.11	6.00	6.03	78400
1999-05-27	6.00	6.08	5.92	6.05	125600
1999-05-28	5.98	6.23	5.98	6.05	214400
1999-06-01	6.09	6.20	5.98	6.05	357600
1999-06-02	6.06	6.09	6.02	6.06	250800
1999-06-03	6.11	6.20	6.00	6.09	286000
1999-06-04	6.11	6.23	6.00	6.06	257600
1999-06-07	6.00	6.44	5.97	6.44	361600
1999-06-08	6.44	6.47	6.22	6.23	245600
1999-06-09	6.23	6.23	6.13	6.17	102800
1999-06-10	6.14	6.25	6.11	6.25	103200
1999-06-11	6.25	6.30	6.13	6.13	301600
1999-06-14	6.19	6.20	6.09	6.13	72000
1999-06-15	6.19	6.19	6.09	6.09	157200
1999-06-16	6.16	6.20	6.11	6.17	144000
1999-06-17	6.19	6.23	6.16	6.20	223600
1999-06-18	6.20	6.38	6.20	6.31	375600
1999-06-21	6.31	6.36	6.25	6.34	587600
1999-06-22	6.33	6.36	6.28	6.36	107200
1999-06-23	6.33	6.47	6.25	6.47	270400
1999-06-24	6.44	6.48	6.09	6.16	269600
1999-06-25	6.22	6.47	6.22	6.34	186800
1999-06-28	6.34	6.42	6.27	6.31	189600
1999-06-29	6.27	6.34	6.27	6.31	406400
1999-06-30	6.30	6.48	6.13	6.13	659600
1999-07-01	6.19	6.44	6.14	6.28	500400
1999-07-02	6.34	6.36	6.25	6.25	119200
1999-07-06	6.31	6.38	6.19	6.19	124000
1999-07-07	6.28	6.33	6.13	6.14	91200
1999-07-08	6.14	6.36	6.11	6.34	431600
1999-07-09	6.34	6.34	6.17	6.19	174800
1999-07-12	6.20	6.31	6.14	6.30	374400
1999-07-13	6.30	6.30	6.11	6.14	130800
1999-07-14	6.17	6.28	6.17	6.25	170400
1999-07-15	6.22	6.23	6.13	6.16	135600
1999-07-16	6.16	6.23	6.09	6.23	183200
1999-07-19	6.20	6.28	6.08	6.25	143600
1999-07-20	6.25	6.38	6.06	6.38	551200
1999-07-21	6.31	6.41	6.19	6.41	252400
1999-07-22	6.33	6.45	6.25	6.45	266400
1999-07-23	6.39	6.44	6.20	6.33	137600
1999-07-26	6.27	6.31	6.09	6.22	138000
1999-07-27	6.16	6.38	6.14	6.34	260400
1999-07-28	6.34	6.34	6.16	6.19	168000
1999-07-29	6.23	6.23	5.75	5.91	432000
1999-07-30	5.97	6.20	5.91	6.20	254400
1999-08-02	6.14	6.14	5.86	5.88	99600
1999-08-03	5.83	5.83	5.58	5.59	304800
1999-08-04	5.59	5.69	5.52	5.59	417200
1999-08-05	5.64	5.64	5.50	5.50	200400
1999-08-06	5.53	5.53	5.44	5.45	163200
1999-08-09	5.48	5.55	5.47	5.48	187600
1999-08-10	5.42	5.47	5.28	5.33	152000
1999-08-11	5.39	5.52	5.30	5.48	215200
1999-08-12	5.48	5.48	5.31	5.36	140800
1999-08-13	5.38	5.52	5.36	5.42	122800
1999-08-16	5.44	5.44	5.25	5.31	144000
1999-08-17	5.31	5.31	5.25	5.25	325600
1999-08-18	5.27	5.28	5.13	5.16	174000
1999-08-19	5.14	5.28	5.08	5.14	224400
1999-08-20	5.17	5.28	5.09	5.16	90400
1999-08-23	5.20	5.34	5.16	5.25	137600
1999-08-24	5.19	5.19	5.03	5.13	156000
1999-08-25	5.08	5.13	5.06	5.06	100800
1999-08-26	5.11	5.11	4.98	5.00	194800
1999-08-27	4.97	5.05	4.86	4.88	250000
1999-08-30	4.88	5.02	4.88	4.92	399200
1999-08-31	4.91	4.98	4.91	4.91	282800
1999-09-01	4.91	5.06	4.91	4.94	419600
1999-09-02	4.94	5.03	4.88	4.92	378800
1999-09-03	4.98	5.08	4.97	5.03	189600
1999-09-07	5.06	5.08	4.98	5.06	101600
1999-09-08	5.03	5.03	4.81	4.91	92400
1999-09-09	4.88	5.11	4.86	5.06	86800
1999-09-10	5.06	5.14	5.02	5.03	288400
1999-09-13	5.02	5.06	5.00	5.06	382000
1999-09-14	5.11	5.25	5.09	5.17	731600
1999-09-15	5.38	5.45	5.20	5.41	382400
1999-09-16	5.50	5.88	5.50	5.55	532000
1999-09-17	5.52	5.59	5.52	5.53	689200
1999-09-20	5.52	5.64	5.45	5.53	215600
1999-09-21	5.63	5.64	5.47	5.53	283200
1999-09-22	5.50	5.56	5.38	5.45	234000
1999-09-23	5.44	5.45	5.11	5.11	236800
1999-09-24	5.14	5.34	5.14	5.30	295200
1999-09-27	5.30	5.58	5.30	5.48	133600
1999-09-28	5.48	5.48	5.34	5.44	241200
1999-09-29	5.44	5.88	5.44	5.75	306400
1999-09-30	5.72	5.86	5.59	5.80	382400
1999-10-01	5.75	5.75	5.44	5.45	198400
1999-10-04	5.47	5.59	5.36	5.59	220400
1999-10-05	5.56	5.67	5.55	5.58	99600
1999-10-06	5.55	5.55	5.41	5.50	86800
1999-10-07	5.47	5.78	5.42	5.73	133600
1999-10-08	5.70	5.70	5.51	5.52	113200
1999-10-11	5.56	5.84	5.56	5.84	278400
1999-10-12	5.81	5.81	5.70	5.77	238800
1999-10-13	5.73	5.91	5.70	5.84	263200
1999-10-14	5.84	5.88	5.81	5.84	224400
1999-10-15	5.88	5.89	5.77	5.83	256000
1999-10-18	5.83	5.84	5.56	5.59	114400
1999-10-19	5.56	5.63	5.44	5.44	106400
1999-10-20	5.47	5.63	5.42	5.58	177200
1999-10-21	5.52	5.53	5.34	5.47	297200
1999-10-22	5.44	5.61	5.44	5.56	204400
1999-10-25	5.58	5.58	5.48	5.53	71600
1999-10-26	5.50	5.56	5.48	5.55	149600
1999-10-27	5.61	5.78	5.59	5.69	280000
1999-10-28	5.69	5.72	5.59	5.72	128400
1999-10-29	5.75	5.84	5.73	5.81	292800
1999-11-01	5.81	6.00	5.77	5.88	263200
1999-11-02	5.88	5.91	5.81	5.84	236000
1999-11-03	5.91	5.97	5.81	5.81	176000
1999-11-04	5.81	5.92	5.81	5.86	188400
1999-11-05	5.86	6.00	5.86	6.00	221200
1999-11-08	5.94	5.95	5.86	5.94	213200
1999-11-09	5.94	5.94	5.81	5.86	137600
1999-11-10	5.83	5.86	5.66	5.72	183600
1999-11-11	5.73	5.80	5.73	5.78	105200
1999-11-12	5.81	5.81	5.64	5.73	106000
1999-11-15	5.78	5.80	5.70	5.80	134800
1999-11-16	5.80	5.84	5.72	5.84	249200
1999-11-17	5.84	5.88	5.69	5.75	150000
1999-11-18	5.75	5.97	5.69	5.97	196000
1999-11-19	5.97	5.97	5.77	5.77	370800
1999-11-22	5.70	5.78	5.63	5.75	186800
1999-11-23	5.69	5.70	5.50	5.64	228800
1999-11-24	5.59	5.70	5.53	5.53	442400
1999-11-26	5.56	5.59	5.47	5.50	124800
1999-11-29	5.50	5.56	5.41	5.55	282400
1999-11-30	5.56	5.69	5.56	5.64	215200
1999-12-01	5.61	5.64	5.53	5.56	303200
1999-12-02	5.53	5.67	5.53	5.67	208000
1999-12-03	5.72	5.83	5.72	5.83	144400
1999-12-06	5.83	5.83	5.73	5.75	302800
1999-12-07	5.72	5.91	5.69	5.84	554400
1999-12-08	5.86	6.03	5.81	6.02	542400
1999-12-09	6.08	6.23	6.08	6.20	1164000
1999-12-10	6.25	6.28	6.13	6.19	959200
1999-12-13	6.19	6.19	6.06	6.08	384800
1999-12-14	6.03	6.20	6.00	6.14	160400
1999-12-15	6.11	6.20	6.03	6.13	247600
1999-12-16	6.09	6.14	6.06	6.13	723200
1999-12-17	6.06	6.11	5.97	5.97	452000
1999-12-20	6.00	6.06	5.69	5.86	268400
1999-12-21	5.73	5.83	5.50	5.77	296000
1999-12-22	5.75	5.81	5.59	5.73	326000
1999-12-23	5.80	5.80	5.66	5.75	194800
1999-12-27	5.81	6.09	5.77	6.06	199200
1999-12-28	6.03	6.03	5.89	5.94	92000
1999-12-29	6.00	6.00	5.84	5.91	287200
1999-12-30	5.95	6.02	5.88	5.94	445600
1999-12-31	6.00	6.02	5.92	6.02	167200
2000-01-03	6.02	6.02	5.77	5.84	205200
2000-01-04	5.78	5.83	5.56	5.66	180000
2000-01-05	5.70	5.73	5.59	5.61	202000
2000-01-06	5.59	5.59	5.38	5.56	248000
2000-01-07	5.50	5.73	5.47	5.70	306000
2000-01-10	5.75	5.88	5.70	5.81	168000
2000-01-11	5.77	5.86	5.56	5.69	226800
2000-01-12	5.73	5.73	5.50	5.67	292000
2000-01-13	5.61	5.77	5.52	5.55	223600
2000-01-14	5.59	5.66	5.47	5.52	194400
2000-01-18	5.48	5.58	5.41	5.47	387200
2000-01-19	5.48	5.48	5.31	5.47	468400
2000-01-20	5.50	5.63	5.45	5.56	441200
2000-01-21	5.56	5.56	5.47	5.47	412400
2000-01-24	5.47	5.56	5.28	5.28	298400
2000-01-25	5.34	5.34	5.20	5.30	428000
2000-01-26	5.36	5.42	5.28	5.28	255600
2000-01-27	5.22	5.45	5.16	5.17	446000
2000-01-28	5.13	5.25	5.13	5.19	1786000
2000-01-31	5.25	5.25	5.00	5.16	221200
2000-02-01	5.19	5.19	5.09	5.14	172800
2000-02-02	5.14	5.25	5.14	5.20	306800
2000-02-03	5.27	5.48	5.23	5.36	394000
2000-02-04	5.33	5.41	5.33	5.34	310400
2000-02-07	5.31	5.38	5.25	5.31	184400
2000-02-08	5.38	5.42	5.34	5.41	584800
2000-02-09	5.50	5.63	5.41	5.50	285200
2000-02-10	5.44	5.44	5.20	5.36	182400
2000-02-11	5.33	5.41	5.20	5.25	265200
2000-02-14	5.31	5.31	5.06	5.28	242400
2000-02-15	5.31	5.31	4.95	5.22	154000
2000-02-16	5.25	5.38	5.11	5.20	292800
2000-02-17	5.27	5.31	5.03	5.06	238000
2000-02-18	5.13	5.23	5.11	5.14	173200
2000-02-22	5.09	5.25	4.98	5.22	403600
2000-02-23	5.23	5.56	5.13	5.42	437600
2000-02-24	5.36	5.44	5.22	5.27	286400
2000-02-25	5.28	5.41	5.20	5.31	476000
2000-02-28	5.25	5.50	5.17	5.45	354000
2000-02-29	5.45	5.69	5.45	5.69	488800
2000-03-01	5.69	5.83	5.66	5.83	749200
2000-03-02	5.78	5.80	5.64	5.75	558400
2000-03-03	5.81	5.83	5.72	5.81	312400
2000-03-06	5.78	5.98	5.78	5.88	328800
2000-03-07	5.81	5.88	5.75	5.77	408800
2000-03-08	5.75	5.86	5.72	5.81	444400
2000-03-09	5.78	5.95	5.78	5.92	285600
2000-03-10	5.88	5.92	5.80	5.89	165200
2000-03-13	5.83	5.83	5.59	5.75	120000
2000-03-14	5.75	5.84	5.73	5.77	416800
2000-03-15	5.80	5.80	5.70	5.80	924000
2000-03-16	5.80	6.02	5.78	6.02	692000
2000-03-17	5.75	6.02	5.75	5.97	499200
2000-03-20	5.98	5.98	5.72	5.75	576400
2000-03-21	5.70	5.84	5.63	5.84	558000
2000-03-22	5.84	5.98	5.80	5.98	282000
2000-03-23	5.92	5.92	5.66	5.77	524800
2000-03-24	5.80	5.80	5.64	5.75	262800
2000-03-27	5.78	5.80	5.70	5.80	898800
2000-03-28	5.75	5.84	5.72	5.75	893600
2000-03-29	5.81	5.86	5.77	5.77	306000
2000-03-30	5.75	5.86	5.75	5.77	420800
2000-03-31	5.81	5.98	5.64	5.64	1064000
2000-04-03	5.70	5.81	5.67	5.70	227200
2000-04-04	5.70	5.70	5.44	5.61	372000
2000-04-05	5.55	5.69	5.42	5.50	748000
2000-04-06	5.55	5.70	5.52	5.61	408400
2000-04-07	5.67	5.78	5.56	5.66	205600
2000-04-10	5.64	5.78	5.55	5.59	230000
2000-04-11	5.53	5.75	5.50	5.55	412000
2000-04-12	5.59	5.78	5.58	5.64	155600
2000-04-13	5.59	5.73	5.44	5.64	296800
2000-04-14	5.58	5.66	5.44	5.47	222400
2000-04-17	5.47	5.53	5.34	5.42	247200
2000-04-18	5.44	5.56	5.42	5.56	228400
2000-04-19	5.56	5.63	5.53	5.58	392000
2000-04-20	5.58	5.61	5.53	5.58	174800
2000-04-24	5.58	5.64	5.52	5.58	299600
2000-04-25	5.63	5.84	5.63	5.80	330800
2000-04-26	5.86	5.91	5.77	5.80	294000
2000-04-27	5.73	5.73	5.56	5.64	191600
2000-04-28	5.70	5.81	5.70	5.81	101600
2000-05-01	5.75	5.81	5.63	5.78	182000
2000-05-02	5.75	5.78	5.56	5.78	320400
2000-05-03	5.78	5.83	5.72	5.83	378000
2000-05-04	5.83	5.98	5.83	5.97	465200
2000-05-05	5.95	6.02	5.89	6.02	387600
2000-05-08	6.00	6.00	5.88	5.98	152800
2000-05-09	5.94	6.02	5.89	6.02	300400
2000-05-10	5.97	6.00	5.89	5.89	169200
2000-05-11	5.84	6.08	5.84	5.97	756000
2000-05-12	6.00	6.03	5.91	5.97	277600
2000-05-15	5.97	6.00	5.94	5.98	113600
2000-05-16	5.94	6.09	5.92	6.06	274800
2000-05-17	6.06	6.13	6.00	6.06	619200
2000-05-18	6.00	6.23	5.94	6.05	320800
2000-05-19	6.05	6.05	5.84	6.00	144400
2000-05-22	5.97	6.06	5.78	6.05	156000
2000-05-23	5.98	6.06	5.83	5.83	274000
2000-05-24	5.86	6.06	5.83	6.00	548000
2000-05-25	5.98	6.03	5.92	5.92	186400
2000-05-26	5.89	5.89	5.77	5.80	124400
2000-05-30	5.78	5.81	5.75	5.80	68400
2000-05-31	5.75	5.88	5.63	5.72	929600
2000-06-01	5.73	5.81	5.73	5.80	231600
2000-06-02	5.86	5.95	5.83	5.84	100400
2000-06-05	5.78	5.81	5.66	5.78	648800
2000-06-06	5.75	5.89	5.75	5.77	116000
2000-06-07	5.72	5.84	5.72	5.75	211600
2000-06-08	5.78	5.84	5.59	5.72	2120800
2000-06-09	5.59	5.75	5.59	5.67	180000
2000-06-12	5.69	5.72	5.52	5.53	236400
2000-06-13	5.56	5.70	5.38	5.45	250800
2000-06-14	5.48	5.52	5.28	5.28	366000
2000-06-15	5.31	5.39	5.30	5.38	245600
2000-06-16	5.41	5.53	5.31	5.31	628800
2000-06-19	5.31	5.47	5.22	5.39	563600
2000-06-20	5.42	5.72	5.20	5.20	1000800
2000-06-21	5.23	5.34	5.19	5.23	130800
2000-06-22	5.23	5.23	5.14	5.20	1254800
2000-06-23	5.22	5.31	5.13	5.19	675200
2000-06-26	5.14	5.17	5.14	5.16	108000
2000-06-27	5.16	5.17	5.00	5.05	1702400
2000-06-28	5.09	5.11	5.02	5.08	203600
2000-06-29	5.08	5.11	5.02	5.02	379600
2000-06-30	5.02	5.02	4.80	4.94	536400
2000-07-03	4.98	4.98	4.83	4.88	252400
2000-07-05	4.88	5.08	4.86	4.97	476000
2000-07-06	4.98	5.05	4.84	5.00	290400
2000-07-07	5.00	5.03	4.88	4.97	240000
2000-07-10	4.98	5.02	4.95	4.98	88000
2000-07-11	4.98	4.98	4.89	4.98	183200
2000-07-12	4.98	5.00	4.94	4.98	74800
2000-07-13	4.98	5.09	4.98	5.00	340000
2000-07-14	5.05	5.11	5.05	5.11	277600
2000-07-17	5.11	5.11	4.97	5.00	136400
2000-07-18	4.95	5.11	4.95	5.00	134800
2000-07-19	5.03	5.13	4.94	4.95	269600
2000-07-20	5.00	5.00	4.94	4.97	64400
2000-07-21	4.95	5.02	4.89	4.91	125200
2000-07-24	4.97	4.97	4.84	4.86	168000
2000-07-25	4.86	4.97	4.84	4.86	284800
2000-07-26	4.86	4.91	4.84	4.89	85200
2000-07-27	4.84	4.86	4.81	4.84	115200
2000-07-28	4.81	4.84	4.77	4.78	223600
2000-07-31	4.77	4.81	4.70	4.80	233600
2000-08-01	4.83	4.91	4.81	4.86	258400
2000-08-02	4.86	4.94	4.81	4.94	502800
2000-08-03	4.91	5.05	4.84	5.05	564000
2000-08-04	5.05	5.11	4.97	5.03	412400
2000-08-07	5.00	5.11	5.00	5.08	352400
2000-08-08	5.06	5.27	5.03	5.25	400800
2000-08-09	5.31	5.36	5.22	5.28	290800
2000-08-10	5.34	5.50	5.33	5.34	443600
2000-08-11	5.41	5.48	5.39	5.48	110000
2000-08-14	5.52	5.67	5.50	5.64	373200
2000-08-15	5.64	5.64	5.58	5.63	244400
2000-08-16	5.61	5.67	5.55	5.64	262000
2000-08-17	5.64	5.64	5.61	5.63	290400
2000-08-18	5.63	5.63	5.56	5.61	144800
2000-08-21	5.58	5.61	5.55	5.56	168400
2000-08-22	5.50	5.50	5.28	5.33	306000
2000-08-23	5.28	5.33	5.20	5.27	1127200
2000-08-24	5.27	5.27	5.06	5.27	476000
2000-08-25	5.25	5.30	5.20	5.28	166000
2000-08-28	5.28	5.28	5.20	5.25	301600
2000-08-29	5.25	5.31	5.17	5.31	625200
2000-08-30	5.31	5.31	5.23	5.23	137200
2000-08-31	5.17	5.33	5.16	5.28	343600
2000-09-01	5.33	5.47	5.30	5.47	219600
2000-09-05	5.50	5.63	5.50	5.56	390800
2000-09-06	5.53	5.59	5.47	5.55	168000
2000-09-07	5.55	5.69	5.55	5.67	398000
2000-09-08	5.64	5.80	5.63	5.69	371600
2000-09-11	5.69	5.75	5.67	5.70	272400
2000-09-12	5.73	5.86	5.70	5.86	208800
2000-09-13	5.83	5.97	5.78	5.97	697200
2000-09-14	5.98	5.98	5.78	5.92	428400
2000-09-15	5.75	5.77	5.36	5.48	520800
2000-09-18	5.44	5.48	5.33	5.39	277600
2000-09-19	5.38	5.38	5.16	5.23	233600
2000-09-20	5.23	5.34	5.23	5.25	242800
2000-09-21	5.20	5.42	5.20	5.22	182000
2000-09-22	5.19	5.19	5.09	5.17	84800
2000-09-25	5.14	5.16	5.05	5.09	110400
2000-09-26	5.08	5.09	4.94	5.00	900400
2000-09-27	5.03	5.22	5.03	5.16	220800
2000-09-28	5.16	5.50	5.16	5.42	433200
2000-09-29	5.44	5.56	5.36	5.50	584000
2000-10-02	5.55	5.55	5.39	5.45	653200
2000-10-03	5.41	5.47	5.36	5.38	241600
2000-10-04	5.41	5.53	5.31	5.44	197600
2000-10-05	5.47	5.48	5.31	5.38	90000
2000-10-06	5.33	5.34	5.25	5.33	336400
2000-10-09	5.28	5.28	5.16	5.16	247600
2000-10-10	5.20	5.22	5.09	5.11	281200
2000-10-11	5.11	5.22	5.08	5.11	93200
2000-10-12	5.11	5.11	5.00	5.09	370000
2000-10-13	5.05	5.22	5.00	5.17	154400
2000-10-16	5.14	5.22	5.09	5.09	98000
2000-10-17	5.14	5.14	4.98	5.03	328800
2000-10-18	4.97	5.06	4.94	5.05	173200
2000-10-19	5.06	5.17	5.05	5.17	182400
2000-10-20	5.22	5.25	5.03	5.19	359200
2000-10-23	5.23	5.39	5.19	5.33	83600
2000-10-24	5.27	5.34	5.09	5.19	344800
2000-10-25	5.23	5.28	5.13	5.28	256000
2000-10-26	5.28	5.44	5.20	5.42	215600
2000-10-27	5.44	5.45	5.31	5.33	126800
2000-10-30	5.39	5.52	5.33	5.52	155600
2000-10-31	5.52	5.70	5.45	5.66	375200
2000-11-01	5.61	5.75	5.59	5.73	440000
2000-11-02	5.72	5.83	5.70	5.80	318400
2000-11-03	5.80	5.83	5.72	5.80	165200
2000-11-06	5.75	5.91	5.75	5.88	448000
2000-11-07	5.86	5.89	5.75	5.83	475200
2000-11-08	5.83	5.84	5.69	5.81	310400
2000-11-09	5.75	5.80	5.47	5.80	130800
2000-11-10	5.83	5.83	5.56	5.58	185200
2000-11-13	5.52	5.63	5.42	5.55	244400
2000-11-14	5.58	5.75	5.53	5.72	248400
2000-11-15	5.72	5.77	5.67	5.73	164800
2000-11-16	5.78	5.78	5.61	5.67	166800
2000-11-17	5.73	5.84	5.73	5.83	166400
2000-11-20	5.83	5.86	5.81	5.84	161200
2000-11-21	5.84	5.84	5.75	5.83	156000
2000-11-22	5.73	5.77	5.59	5.72	305200
2000-11-24	5.72	5.78	5.69	5.77	94000
2000-11-27	5.78	6.00	5.75	5.98	313600
2000-11-28	5.97	6.06	5.92	6.06	715600
2000-11-29	6.11	6.19	5.95	6.19	329200
2000-11-30	6.16	6.30	6.13	6.22	406800
2000-12-01	6.23	6.25	6.09	6.14	264800
2000-12-04	6.19	6.23	6.09	6.22	227200
2000-12-05	6.23	6.39	6.14	6.34	504800
2000-12-06	6.38	6.45	6.31	6.33	391600
2000-12-07	6.33	6.44	6.33	6.41	161200
2000-12-08	6.47	7.00	6.39	7.00	406000
2000-12-11	6.94	6.94	6.61	6.73	729200
2000-12-12	6.78	6.81	6.45	6.45	251200
2000-12-13	6.50	6.50	6.38	6.41	204400
2000-12-14	6.42	6.45	6.31	6.34	264400
2000-12-15	6.22	6.30	5.84	5.94	1194000
2000-12-18	6.00	6.17	6.00	6.17	222000
2000-12-19	6.22	6.34	6.09	6.19	288000
2000-12-20	6.22	6.23	5.98	5.98	214000
2000-12-21	6.02	6.28	6.00	6.27	294400
2000-12-22	6.23	6.56	6.23	6.50	250800
2000-12-26	6.55	6.56	6.44	6.48	386800
2000-12-27	6.53	7.11	6.53	7.11	358000
2000-12-28	7.11	7.20	7.03	7.19	382000
2000-12-29	7.19	7.22	6.95	6.95	243200
2001-01-02	6.97	7.02	6.61	6.64	315600
2001-01-03	6.58	7.06	6.58	7.06	297200
2001-01-04	6.88	7.41	6.88	7.30	618800
2001-01-05	7.25	7.25	6.95	7.00	479600
2001-01-08	6.94	6.98	6.84	6.97	259200
2001-01-09	6.97	6.97	6.63	6.66	289600
2001-01-10	6.66	7.09	6.61	7.09	388800
2001-01-11	7.03	7.13	6.89	7.06	225200
2001-01-12	7.00	7.20	6.97	7.16	322000
2001-01-16	7.09	7.16	6.69	6.69	968000
2001-01-17	6.84	7.05	6.84	6.97	346000
2001-01-18	6.91	7.00	6.83	6.97	240800
2001-01-19	6.94	7.16	6.94	6.98	365600
2001-01-22	6.94	6.94	6.69	6.77	419600
2001-01-23	6.83	7.03	6.75	6.94	608400
2001-01-24	6.88	6.98	6.84	6.92	173600
2001-01-25	6.94	6.98	6.86	6.88	124400
2001-01-26	6.92	6.94	6.77	6.83	390400
2001-01-29	6.83	6.94	6.81	6.81	849600
2001-01-30	6.84	6.99	6.84	6.99	196400
2001-01-31	6.99	7.05	6.93	6.98	222000
2001-02-01	7.00	7.06	6.81	6.95	139200
2001-02-02	6.98	6.98	6.88	6.89	144800
2001-02-05	6.95	7.00	6.88	6.94	239600
2001-02-06	6.88	7.15	6.81	6.98	310400
2001-02-07	6.99	7.03	6.94	7.00	509600
2001-02-08	7.04	7.06	6.94	6.96	182800
2001-02-09	6.98	6.98	6.82	6.91	228800
2001-02-12	6.94	7.15	6.94	7.14	296800
2001-02-13	7.10	7.23	7.07	7.16	549200
2001-02-14	7.16	7.19	7.03	7.19	182400
2001-02-15	7.13	7.25	7.08	7.22	272800
2001-02-16	7.18	7.18	7.02	7.13	298000
2001-02-20	7.07	7.23	7.00	7.18	184000
2001-02-21	7.22	7.25	7.00	7.03	330800
2001-02-22	6.83	7.08	6.59	7.00	477200
2001-02-23	6.69	6.71	6.56	6.67	562800
2001-02-26	6.73	6.75	6.13	6.48	918000
2001-02-27	6.53	6.57	6.50	6.51	275200
2001-02-28	6.53	6.65	6.50	6.65	193200
2001-03-01	6.68	6.70	6.58	6.69	208400
2001-03-02	6.69	7.00	6.69	6.78	306000
2001-03-05	6.78	6.84	6.69	6.76	152800
2001-03-06	6.80	6.98	6.80	6.98	175200
2001-03-07	6.94	7.05	6.81	7.00	241600
2001-03-08	7.04	7.14	6.94	7.08	142000
2001-03-09	7.04	7.12	7.00	7.01	208400
2001-03-12	6.99	7.06	6.90	6.95	209200
2001-03-13	6.91	6.92	6.60	6.67	431200
2001-03-14	6.67	6.78	6.65	6.72	203200
2001-03-15	6.69	6.72	6.43	6.57	320000
2001-03-16	6.63	6.63	6.39	6.45	348400
2001-03-19	6.43	6.69	6.36	6.69	342400
2001-03-20	6.65	6.75	6.55	6.55	294000
2001-03-21	6.31	6.46	6.28	6.41	265200
2001-03-22	6.41	6.63	6.11	6.45	550000
2001-03-23	6.41	6.60	6.41	6.53	216800
2001-03-26	6.53	6.61	6.45	6.47	180000
2001-03-27	6.45	6.58	6.35	6.58	216800
2001-03-28	6.56	6.56	6.22	6.29	300000
2001-03-29	6.35	6.49	6.31	6.44	271600
2001-03-30	6.40	6.70	6.39	6.67	317600
2001-04-02	6.67	6.67	6.47	6.47	235200
2001-04-03	6.47	6.47	6.22	6.25	454800
2001-04-04	6.25	6.36	6.23	6.28	409600
2001-04-05	6.31	6.60	6.31	6.60	275200
2001-04-06	6.60	6.63	6.44	6.44	214000
2001-04-09	6.40	6.66	6.40	6.44	252800
2001-04-10	6.46	6.52	6.42	6.47	303600
2001-04-11	6.47	6.62	6.40	6.48	204800
2001-04-12	6.43	6.54	6.32	6.53	327200
2001-04-16	6.50	6.52	6.41	6.42	180000
2001-04-17	6.42	6.50	6.40	6.50	198800
2001-04-18	6.50	6.75	6.46	6.60	381200
2001-04-19	6.63	6.80	6.63	6.80	191200
2001-04-20	6.75	6.75	6.54	6.65	160000
2001-04-23	6.63	6.71	6.58	6.65	194800
2001-04-24	6.66	6.77	6.66	6.69	339200
2001-04-25	6.69	7.00	6.68	7.00	404800
2001-04-26	6.94	7.01	6.92	7.00	216800
2001-04-27	7.01	7.09	6.96	7.06	165600
2001-04-30	7.04	7.06	6.91	6.92	266400
2001-05-01	6.92	7.00	6.86	6.99	219200
2001-05-02	6.94	7.04	6.84	7.04	263200
2001-05-03	7.04	7.12	6.96	7.11	231600
2001-05-04	7.11	7.29	7.06	7.29	366000
2001-05-07	7.28	7.31	7.21	7.21	348800
2001-05-08	7.14	7.15	7.04	7.12	166400
2001-05-09	7.15	7.16	7.04	7.14	160800
2001-05-10	7.14	7.19	7.10	7.16	304800
2001-05-11	7.28	7.30	7.09	7.10	304800
2001-05-14	7.13	7.14	7.11	7.13	103200
2001-05-15	7.14	7.14	7.08	7.13	183200
2001-05-16	7.13	7.36	7.13	7.25	462800
2001-05-17	7.21	7.51	7.21	7.51	486000
2001-05-18	7.43	7.71	7.43	7.69	493600
2001-05-21	7.69	7.93	7.69	7.93	475200
2001-05-22	7.91	7.95	7.84	7.91	648800
2001-05-23	7.82	7.92	7.68	7.76	557200
2001-05-24	7.76	7.76	7.46	7.51	774800
2001-05-25	7.50	7.58	7.42	7.42	314800
2001-05-29	7.42	7.45	7.11	7.16	437600
2001-05-30	7.22	7.32	7.20	7.20	719200
2001-05-31	7.28	7.41	7.25	7.27	438800
2001-06-01	7.31	7.35	7.23	7.34	200800
2001-06-04	7.35	7.38	7.23	7.34	224800
2001-06-05	7.33	7.44	7.29	7.42	280400
2001-06-06	7.43	7.43	7.30	7.34	339200
2001-06-07	7.39	7.42	7.28	7.34	139200
2001-06-08	7.35	7.38	7.28	7.33	264800
2001-06-11	7.31	7.36	7.30	7.30	167200
2001-06-12	7.28	7.31	7.19	7.23	266800
2001-06-13	7.25	7.51	7.23	7.40	401200
2001-06-14	7.25	7.29	7.17	7.17	222800
2001-06-15	7.11	7.34	7.11	7.29	324400
2001-06-18	7.37	7.37	7.30	7.32	210800
2001-06-19	7.30	7.44	7.30	7.35	236800
2001-06-20	7.35	7.53	7.35	7.49	300400
2001-06-21	7.48	7.50	7.41	7.41	166400
2001-06-22	7.46	7.46	7.19	7.23	198800
2001-06-25	7.23	7.23	7.15	7.17	184800
2001-06-26	7.17	7.48	7.15	7.45	259600
2001-06-27	7.44	7.49	7.43	7.47	118000
2001-06-28	7.45	7.51	7.44	7.48	258400
2001-06-29	7.46	7.85	7.46	7.79	672800
2001-07-02	7.79	7.94	7.59	7.84	488400
2001-07-03	7.84	8.06	7.80	8.03	279200
2001-07-05	8.00	8.05	7.90	7.91	170000
2001-07-06	7.91	7.91	7.74	7.83	178800
2001-07-09	7.89	7.89	7.76	7.80	141600
2001-07-10	7.80	8.05	7.80	7.90	403600
2001-07-11	7.90	8.02	7.88	8.01	336400
2001-07-12	8.01	8.22	8.01	8.21	354000
2001-07-13	8.21	8.24	8.01	8.24	192400
2001-07-16	8.24	8.25	8.15	8.20	183600
2001-07-17	8.25	8.26	8.10	8.23	718000
2001-07-18	8.24	8.25	8.01	8.13	852000
2001-07-19	8.14	8.25	8.14	8.21	150000
2001-07-20	8.19	8.20	8.08	8.12	241200
2001-07-23	8.12	8.14	7.95	7.97	339200
2001-07-24	8.02	8.03	7.77	7.83	390400
2001-07-25	7.81	7.89	7.74	7.75	436000
2001-07-26	7.76	7.96	7.73	7.94	507200
2001-07-27	7.99	7.99	7.80	7.87	550400
2001-07-30	7.87	7.90	7.72	7.75	227600
2001-07-31	7.75	7.78	7.67	7.70	406000
2001-08-01	7.75	7.76	7.66	7.73	500000
2001-08-02	7.75	7.75	7.65	7.72	240800
2001-08-03	7.74	7.75	7.52	7.72	344400
2001-08-06	7.71	7.71	7.50	7.53	246000
2001-08-07	7.50	7.62	7.45	7.50	213600
2001-08-08	7.50	7.56	7.39	7.41	179200
2001-08-09	7.43	7.59	7.43	7.59	246400
2001-08-10	7.56	7.62	7.45	7.50	293600
2001-08-13	8.00	8.00	7.75	7.81	1659200
2001-08-14	7.81	7.85	7.68	7.70	759200
2001-08-15	7.75	7.78	7.71	7.74	638800
2001-08-16	7.72	7.75	7.72	7.75	581200
2001-08-17	7.78	7.79	7.67	7.67	330400
2001-08-20	7.68	7.72	7.60	7.60	389600
2001-08-21	7.65	7.78	7.55	7.60	426000
2001-08-22	7.54	7.60	7.50	7.57	778400
2001-08-23	7.59	7.61	7.50	7.50	410800
2001-08-24	7.52	7.60	7.50	7.60	685600
2001-08-27	7.63	7.75	7.62	7.64	742800
2001-08-28	7.63	7.71	7.62	7.64	324800
2001-08-29	7.69	7.81	7.53	7.53	1446400
2001-08-30	7.54	7.64	7.45	7.48	898800
2001-08-31	7.51	7.52	7.44	7.46	456400
2001-09-04	7.44	7.60	7.44	7.44	729200
2001-09-05	7.44	7.53	7.33	7.44	508000
2001-09-06	7.49	7.50	7.35	7.35	410400
2001-09-07	7.41	7.41	7.18	7.18	234000
2001-09-10	7.07	7.20	7.03	7.13	524400
2001-09-17	7.18	7.21	6.75	6.83	716000
2001-09-18	6.88	6.99	6.83	6.85	739600
2001-09-19	6.85	7.05	6.76	6.99	1153200
2001-09-20	6.95	6.95	6.75	6.88	857600
2001-09-21	6.88	7.03	6.84	6.88	983600
2001-09-24	7.13	7.23	7.00	7.18	414800
2001-09-25	7.11	7.25	6.96	7.15	877200
2001-09-26	7.09	7.12	6.73	6.73	480000
2001-09-27	6.79	7.07	6.79	6.97	535600
2001-09-28	7.03	7.25	7.03	7.21	554400
2001-10-01	7.21	7.21	6.86	7.21	342000
2001-10-02	7.24	7.26	7.18	7.25	678800
2001-10-03	7.25	7.45	7.23	7.33	590400
2001-10-04	7.33	7.53	7.25	7.47	988400
2001-10-05	7.41	7.45	7.25	7.36	537600
2001-10-08	7.41	7.50	7.31	7.35	531600
2001-10-09	7.40	7.60	7.38	7.48	298400
2001-10-10	7.48	7.78	7.46	7.78	373200
2001-10-11	7.76	8.01	7.68	7.79	551200
2001-10-12	7.76	7.76	7.56	7.76	353200
2001-10-15	7.77	7.77	7.60	7.68	304400
2001-10-16	7.74	7.91	7.68	7.76	484800
2001-10-17	7.80	7.93	7.73	7.75	274400
2001-10-18	7.73	7.73	7.38	7.51	343600
2001-10-19	7.54	7.65	7.47	7.65	184800
2001-10-22	7.63	7.76	7.54	7.72	199600
2001-10-23	7.78	7.94	7.76	7.89	498000
2001-10-24	7.83	8.07	7.78	8.04	540000
2001-10-25	7.98	8.15	7.95	8.09	357600
2001-10-26	8.09	8.20	8.05	8.19	249600
2001-10-29	8.15	8.16	7.90	7.90	414400
2001-10-30	7.85	7.92	7.72	7.80	262000
2001-10-31	7.78	7.93	7.78	7.89	378800
2001-11-01	7.86	7.98	7.78	7.98	270800
2001-11-02	8.00	8.11	7.93	8.09	495200
2001-11-05	8.09	8.25	8.09	8.17	908800
2001-11-06	8.19	8.31	8.14	8.29	739600
2001-11-07	8.33	8.39	8.22	8.28	385600
2001-11-08	8.30	8.62	8.25	8.51	662400
2001-11-09	8.53	8.67	8.50	8.58	462400
2001-11-12	8.63	8.63	8.50	8.60	309600
2001-11-13	8.63	8.75	8.63	8.72	289600
2001-11-14	8.72	8.86	8.65	8.79	369200
2001-11-15	8.78	8.80	8.73	8.75	488800
2001-11-16	8.78	8.87	8.73	8.85	518400
2001-11-19	8.85	9.00	8.78	8.99	636400
2001-11-20	8.99	9.06	8.90	8.95	202800
2001-11-21	8.90	8.90	8.77	8.80	274000
2001-11-23	8.81	9.03	8.81	8.99	84800
2001-11-26	8.98	9.20	8.98	9.13	477200
2001-11-27	9.00	9.21	8.94	9.18	1128000
2001-11-28	9.13	9.13	8.93	9.07	474000
2001-11-29	9.07	9.24	8.98	9.24	469200
2001-11-30	9.21	9.21	9.07	9.10	851200
2001-12-03	9.14	9.14	8.98	9.10	372800
2001-12-04	9.11	9.30	9.09	9.28	660400
2001-12-05	9.28	9.60	9.28	9.46	757200
2001-12-06	9.44	9.45	9.33	9.36	598400
2001-12-07	9.40	9.52	9.39	9.50	229200
2001-12-10	9.48	9.73	9.39	9.41	280400
2001-12-11	9.44	9.56	9.40	9.49	325600
2001-12-12	9.50	9.67	9.46	9.62	411600
2001-12-13	9.60	9.70	9.45	9.45	472800
2001-12-14	9.46	9.74	9.46	9.62	862000
2001-12-17	9.64	9.88	9.64	9.83	571200
2001-12-18	9.84	10.03	9.75	10.02	798800
2001-12-19	10.00	10.09	9.96	10.05	622400
2001-12-20	10.06	10.06	9.72	9.75	651200
2001-12-21	9.75	9.94	9.69	9.91	1728000
2001-12-24	9.89	10.00	9.88	9.95	167200
2001-12-26	9.84	9.91	9.80	9.85	499600
2001-12-27	9.91	9.94	9.79	9.87	387200
2001-12-28	9.87	9.90	9.76	9.84	397600
2001-12-31	9.81	9.81	9.52	9.71	721600
2002-01-02	9.69	9.69	9.54	9.62	460000
2002-01-03	9.60	9.69	9.53	9.59	570800
2002-01-04	9.61	9.77	9.59	9.64	544800
2002-01-07	9.63	9.63	9.29	9.32	656400
2002-01-08	9.34	9.34	9.20	9.33	616800
2002-01-09	9.35	9.51	9.24	9.24	562800
2002-01-10	9.24	9.29	9.14	9.25	321200
2002-01-11	9.25	9.28	9.05	9.06	788000
2002-01-14	9.00	9.01	8.73	8.78	767200
2002-01-15	8.75	8.75	8.35	8.48	906800
2002-01-16	8.49	8.59	8.40	8.43	817600
2002-01-17	8.53	8.88	8.48	8.84	1014800
2002-01-18	8.78	8.91	8.67	8.67	485600
2002-01-22	8.70	8.80	8.53	8.53	526400
2002-01-23	8.58	8.77	8.48	8.65	461200
2002-01-24	8.65	8.98	8.65	8.88	972800
2002-01-25	9.05	9.18	9.00	9.12	1091200
2002-01-28	9.15	9.23	9.10	9.17	883200
2002-01-29	9.27	9.28	9.06	9.12	728000
2002-01-30	9.17	9.34	9.00	9.25	1051200
2002-01-31	9.31	9.48	9.19	9.25	788000
2002-02-01	9.26	9.31	9.12	9.12	2406800
2002-02-04	9.16	9.24	9.05	9.08	640800
2002-02-05	9.05	9.24	8.84	8.96	642400
2002-02-06	8.95	9.00	8.87	8.88	302400
2002-02-07	8.81	8.87	8.71	8.71	319600
2002-02-08	8.73	8.76	8.58	8.75	651600
2002-02-11	8.80	8.94	8.78	8.86	703600
2002-02-12	8.88	9.03	8.75	9.00	838400
2002-02-13	9.00	9.08	8.90	8.95	461600
2002-02-14	8.96	8.96	8.74	8.74	459200
2002-02-15	8.80	8.80	8.73	8.74	602000
2002-02-19	8.77	8.77	8.69	8.73	417200
2002-02-20	8.71	8.79	8.56	8.75	886000
2002-02-21	8.78	8.79	8.60	8.60	691200
2002-02-22	8.58	8.80	8.53	8.75	484800
2002-02-25	8.80	8.91	8.74	8.75	686400
2002-02-26	8.73	8.93	8.73	8.86	1512400
2002-02-27	8.96	9.11	8.96	9.02	916800
2002-02-28	9.05	9.14	9.03	9.04	853600
2002-03-01	9.08	9.63	9.08	9.62	998000
2002-03-04	9.58	10.06	9.58	9.83	1188800
2002-03-05	9.90	9.99	9.78	9.90	570000
2002-03-06	9.99	10.23	9.93	10.19	1004800
2002-03-07	10.21	10.21	10.06	10.09	594400
2002-03-08	10.05	10.19	10.05	10.14	675200
2002-03-11	10.00	10.26	10.00	10.19	641200
2002-03-12	10.19	10.28	10.14	10.22	762400
2002-03-13	10.22	10.22	9.99	10.05	698000
2002-03-14	10.09	10.13	10.00	10.09	435200
2002-03-15	10.04	10.20	10.03	10.10	576000
2002-03-18	10.14	10.38	10.14	10.36	487600
2002-03-19	10.43	10.67	10.40	10.50	824000
2002-03-20	10.46	10.50	10.36	10.37	279200
2002-03-21	10.34	10.38	10.17	10.36	428000
2002-03-22	10.38	10.40	10.18	10.19	326400
2002-03-25	10.19	10.21	10.00	10.01	329200
2002-03-26	10.04	10.13	10.00	10.10	376000
2002-03-27	10.06	10.15	10.05	10.11	391600
2002-03-28	10.10	10.21	10.04	10.05	400400
2002-04-01	10.03	10.06	9.75	10.02	536800
2002-04-02	10.02	10.19	9.96	10.12	340000
2002-04-03	10.12	10.17	9.99	10.05	326800
2002-04-04	10.05	10.15	10.03	10.13	226400
2002-04-05	10.18	10.43	10.18	10.38	636000
2002-04-08	10.35	10.39	10.25	10.37	292000
2002-04-09	10.40	10.46	10.39	10.41	311600
2002-04-10	10.44	10.55	10.43	10.54	346800
2002-04-11	10.54	10.73	10.54	10.59	615200
2002-04-12	10.65	11.06	10.62	10.96	612800
2002-04-15	10.96	11.20	10.86	11.05	825600
2002-04-16	11.10	11.25	11.10	11.15	698400
2002-04-17	11.15	11.15	10.78	10.82	523200
2002-04-18	10.82	10.82	10.73	10.75	464000
2002-04-19	10.75	10.76	10.65	10.72	411200
2002-04-22	10.72	10.72	10.35	10.35	460400
2002-04-23	10.41	10.51	10.37	10.45	604000
2002-04-24	10.50	10.75	10.31	10.31	416400
2002-04-25	10.26	10.46	10.25	10.45	376800
2002-04-26	10.43	10.60	10.42	10.50	438000
2002-04-29	10.48	10.53	10.42	10.50	210800
2002-04-30	10.55	10.81	10.55	10.79	438400
2002-05-01	10.79	10.82	10.56	10.79	426800
2002-05-02	10.79	10.95	10.70	10.75	604400
2002-05-03	10.73	10.75	10.59	10.71	428800
2002-05-06	10.71	10.78	10.49	10.49	242800
2002-05-07	10.49	10.65	10.45	10.56	333600
2002-05-08	10.59	10.75	10.49	10.55	529200
2002-05-09	10.56	10.66	10.51	10.51	262000
2002-05-10	10.55	10.55	10.22	10.26	448400
2002-05-13	10.29	10.48	10.28	10.47	361600
2002-05-14	10.50	10.71	10.50	10.64	581600
2002-05-15	10.65	10.65	10.55	10.59	468800
2002-05-16	10.60	10.62	10.51	10.52	183600
2002-05-17	10.55	10.64	10.51	10.63	317600
2002-05-20	10.61	10.62	10.52	10.60	274800
2002-05-21	10.56	10.62	10.34	10.35	381200
2002-05-22	10.38	10.45	10.33	10.42	411200
2002-05-23	10.37	10.56	10.36	10.55	532800
2002-05-24	10.55	10.61	10.51	10.55	471600
2002-05-28	10.55	10.55	10.48	10.52	525200
2002-05-29	10.50	10.50	10.13	10.23	861600
2002-05-30	10.20	10.23	9.58	9.76	2221200
2002-05-31	9.79	10.00	9.79	9.88	1095200
2002-06-03	9.86	9.86	9.62	9.66	505200
2002-06-04	9.70	9.73	9.30	9.39	666800
2002-06-05	9.43	9.54	9.40	9.47	802800
2002-06-06	9.53	9.53	9.28	9.29	570400
2002-06-07	9.25	9.34	9.11	9.29	1015600
2002-06-10	9.30	9.40	9.26	9.30	476000
2002-06-11	9.35	9.48	9.34	9.39	508800
2002-06-12	9.43	9.53	9.39	9.53	550400
2002-06-13	9.53	9.54	9.25	9.25	784800
2002-06-14	9.25	9.30	9.06	9.26	998400
2002-06-17	9.26	9.72	9.26	9.71	1243600
2002-06-18	9.71	9.93	9.71	9.78	668800
2002-06-19	9.78	10.04	9.75	9.82	1072800
2002-06-20	9.82	9.95	9.63	9.63	491200
2002-06-21	9.58	9.71	9.52	9.52	529200
2002-06-24	9.52	9.58	9.26	9.29	629600
2002-06-25	9.28	9.39	9.18	9.19	868800
2002-06-26	9.11	9.11	8.81	8.94	1154000
2002-06-27	8.98	9.08	8.88	8.93	1197200
2002-06-28	8.93	9.12	8.76	8.76	2498800
2002-07-01	8.82	9.12	8.81	8.81	1060800
2002-07-02	8.80	8.95	8.75	8.82	905600
2002-07-03	8.78	8.79	8.48	8.77	697600
2002-07-05	8.77	9.09	8.77	9.06	326400
2002-07-08	9.04	9.19	9.04	9.05	638000
2002-07-09	9.04	9.12	8.74	8.75	801200
2002-07-10	8.79	8.79	8.63	8.64	637200
2002-07-11	8.60	8.60	8.30	8.35	873600
2002-07-12	8.39	8.47	8.26	8.32	464800
2002-07-15	8.35	8.40	8.12	8.38	762400
2002-07-16	8.33	8.38	8.22	8.23	562400
2002-07-17	8.26	8.32	8.13	8.17	831600
2002-07-18	8.20	8.39	8.19	8.23	706000
2002-07-19	8.22	8.24	8.01	8.06	1193200
2002-07-22	8.00	8.19	7.75	7.83	980800
2002-07-23	7.86	7.88	7.59	7.64	729200
2002-07-24	7.64	8.07	7.51	8.07	978000
2002-07-25	8.08	8.28	7.93	8.16	665600
2002-07-26	8.15	8.19	8.02	8.12	700000
2002-07-29	8.18	8.59	8.15	8.52	552000
2002-07-30	8.47	8.49	8.24	8.43	744000
2002-07-31	8.40	8.47	8.20	8.38	813200
2002-08-01	8.36	8.36	8.20	8.23	387600
2002-08-02	8.20	8.20	7.93	7.98	334400
2002-08-05	7.95	8.04	7.86	7.86	207600
2002-08-06	7.90	8.21	7.90	8.05	534800
2002-08-07	8.11	8.26	8.08	8.25	381200
2002-08-08	8.20	8.42	8.17	8.38	378000
2002-08-09	8.36	8.50	8.28	8.46	460400
2002-08-12	8.41	8.45	8.28	8.42	320400
2002-08-13	8.35	8.41	8.25	8.28	704800
2002-08-14	8.25	8.38	8.01	8.38	713200
2002-08-15	8.43	8.58	8.39	8.57	367600
2002-08-16	8.58	8.58	8.41	8.47	292400
2002-08-19	8.44	8.82	8.38	8.82	491600
2002-08-20	8.83	8.87	8.69	8.82	417200
2002-08-21	8.83	8.86	8.66	8.73	406400
2002-08-22	8.79	9.06	8.78	9.02	1515600
2002-08-23	9.02	9.25	8.96	8.96	1143200
2002-08-26	8.98	8.98	8.80	8.95	771200
2002-08-27	9.03	9.35	8.98	9.29	1471600
2002-08-28	9.23	9.33	9.16	9.25	772000
2002-08-29	9.25	9.46	9.23	9.38	738400
2002-08-30	9.38	9.53	9.35	9.46	580400
2002-09-03	9.40	9.40	9.08	9.15	471200
2002-09-04	9.20	9.29	9.02	9.28	400400
2002-09-05	9.25	9.25	9.09	9.10	535200
2002-09-06	9.10	9.40	9.10	9.40	515600
2002-09-09	9.40	9.44	9.34	9.41	650000
2002-09-10	9.43	9.43	9.20	9.29	573200
2002-09-11	9.26	9.37	9.26	9.32	269200
2002-09-12	9.32	9.32	9.16	9.20	250000
2002-09-13	9.20	9.24	9.05	9.23	306000
2002-09-16	9.23	9.40	9.11	9.38	514800
2002-09-17	9.35	9.42	9.10	9.15	344800
2002-09-18	9.15	9.23	9.00	9.19	588400
2002-09-19	9.20	9.20	8.89	8.89	445600
2002-09-20	8.98	9.00	8.87	8.91	407600
2002-09-23	8.86	8.95	8.75	8.87	434800
2002-09-24	8.84	8.87	8.68	8.73	384000
2002-09-25	8.75	8.78	8.69	8.78	877200
2002-09-26	8.81	9.06	8.79	9.05	376800
2002-09-27	9.02	9.02	8.68	8.75	723200
2002-09-30	8.70	8.70	8.33	8.58	882800
2002-10-01	8.60	8.73	8.50	8.73	1007200
2002-10-02	8.73	8.95	8.65	8.72	650800
2002-10-03	8.71	8.85	8.54	8.59	529200
2002-10-04	8.56	8.57	8.20	8.23	851600
2002-10-07	8.20	8.25	8.06	8.12	876800
2002-10-08	8.13	8.21	8.02	8.15	799200
2002-10-09	8.10	8.10	7.89	7.91	953200
2002-10-10	7.90	8.35	7.87	8.30	645600
2002-10-11	8.43	8.64	8.42	8.48	398000
2002-10-14	8.44	8.57	8.41	8.51	416800
2002-10-15	8.66	8.95	8.66	8.95	463200
2002-10-16	8.88	8.93	8.50	8.51	472400
2002-10-17	8.54	8.86	8.51	8.84	556400
2002-10-18	8.85	8.89	8.66	8.72	397200
2002-10-21	8.31	8.47	7.70	7.79	5604000
2002-10-22	7.79	7.96	7.73	7.81	1985600
2002-10-23	7.86	7.88	7.48	7.73	1646400
2002-10-24	7.78	8.04	7.50	7.98	938400
2002-10-25	7.95	8.02	7.83	7.98	780800
2002-10-28	7.93	7.98	7.71	7.72	775600
2002-10-29	7.73	7.83	7.55	7.73	742400
2002-10-30	7.78	7.95	7.71	7.79	488400
2002-10-31	7.80	7.97	7.75	7.89	821200
2002-11-01	7.91	8.14	7.81	8.12	998000
2002-11-04	8.15	8.40	8.15	8.21	1458800
2002-11-05	8.14	8.25	8.14	8.20	688000
2002-11-06	8.26	8.38	8.17	8.38	917600
2002-11-07	8.38	8.44	8.31	8.42	794800
2002-11-08	8.41	8.46	8.33	8.38	608800
2002-11-11	8.34	8.38	8.18	8.23	466400
2002-11-12	8.23	8.35	8.17	8.27	570400
2002-11-13	8.25	8.45	8.15	8.31	518400
2002-11-14	8.50	8.64	8.44	8.54	482800
2002-11-15	8.54	8.72	8.54	8.71	554000
2002-11-18	8.71	8.75	8.49	8.57	474400
2002-11-19	8.56	8.69	8.50	8.54	375200
2002-11-20	8.53	8.66	8.51	8.66	458000
2002-11-21	8.69	8.79	8.45	8.67	1788000
2002-11-22	8.64	8.96	8.57	8.89	828400
2002-11-25	8.91	9.25	8.86	9.18	926400
2002-11-26	9.14	9.16	8.93	9.04	467600
2002-11-27	9.00	9.38	9.00	9.38	529600
2002-11-29	9.36	9.44	9.34	9.36	137200
2002-12-02	9.37	9.45	9.24	9.29	439200
2002-12-03	9.29	9.29	9.10	9.13	407200
2002-12-04	9.11	9.13	8.91	9.03	425200
2002-12-05	9.03	9.03	8.79	8.89	426000
2002-12-06	8.86	8.96	8.80	8.90	456400
2002-12-09	8.86	8.86	8.73	8.83	740800
2002-12-10	8.83	8.83	8.67	8.77	1182800
2002-12-11	8.75	8.81	8.67	8.81	727600
2002-12-12	8.78	8.87	8.75	8.79	261600
2002-12-13	8.84	8.89	8.66	8.68	449200
2002-12-16	8.70	8.88	8.54	8.88	740400
2002-12-17	8.90	8.94	8.77	8.81	309600
2002-12-18	8.81	8.85	8.71	8.75	498800
2002-12-19	8.78	8.93	8.69	8.74	506000
2002-12-20	8.78	8.94	8.75	8.91	413200
2002-12-23	8.91	8.98	8.78	8.94	317200
2002-12-24	8.96	8.97	8.79	8.84	167600
2002-12-26	8.83	9.00	8.83	8.90	200400
2002-12-27	8.93	8.96	8.74	8.75	289200
2002-12-30	8.79	9.02	8.77	8.95	360800
2002-12-31	8.93	9.10	8.85	9.00	482000
2003-01-02	9.05	9.16	8.95	9.13	348800
2003-01-03	9.10	9.15	8.99	9.09	218000
2003-01-06	9.13	9.13	9.01	9.04	397200
2003-01-07	9.00	9.05	8.92	8.98	482000
2003-01-08	8.96	8.98	8.84	8.86	350800
2003-01-09	8.84	9.06	8.82	9.04	206400
2003-01-10	9.02	9.02	8.88	8.90	442000
2003-01-13	8.93	8.95	8.90	8.90	391200
2003-01-14	8.90	8.91	8.83	8.87	510000
2003-01-15	8.83	8.87	8.75	8.81	322400
2003-01-16	8.79	8.92	8.78	8.88	509600
2003-01-17	8.85	8.86	8.75	8.80	644800
2003-01-21	8.80	8.85	8.75	8.78	629600
2003-01-22	8.76	8.76	8.59	8.61	898800
2003-01-23	8.58	8.77	8.58	8.74	500000
2003-01-24	8.75	8.76	8.58	8.60	318000
2003-01-27	8.57	8.60	8.44	8.44	771200
2003-01-28	8.42	8.43	8.29	8.31	817600
2003-01-29	8.28	8.44	8.10	8.41	1182000
2003-01-30	8.35	8.48	8.30	8.39	454800
2003-01-31	8.36	8.52	8.36	8.49	522000
2003-02-03	8.50	8.59	8.36	8.36	604400
2003-02-04	8.35	8.39	8.25	8.37	296800
2003-02-05	8.40	8.42	8.28	8.30	502400
2003-02-06	8.28	8.28	8.16	8.19	472800
2003-02-07	8.20	8.25	8.16	8.22	509600
2003-02-10	8.23	8.23	8.06	8.13	530400
2003-02-11	8.14	8.19	8.04	8.10	332000
2003-02-12	8.12	8.21	8.10	8.13	269600
2003-02-13	8.11	8.14	8.10	8.11	523600
2003-02-14	8.14	8.21	8.10	8.16	426400
2003-02-18	8.18	8.53	8.16	8.43	523600
2003-02-19	8.43	8.49	8.23	8.26	338000
2003-02-20	8.26	8.43	8.23	8.29	380400
2003-02-21	8.31	8.40	8.31	8.36	552400
2003-02-24	8.37	8.38	8.23	8.24	487200
2003-02-25	8.23	8.39	8.18	8.39	486400
2003-02-26	8.36	8.42	8.33	8.38	328800
2003-02-27	8.38	8.57	8.37	8.57	412000
2003-02-28	8.75	8.87	8.68	8.71	1032800
2003-03-03	8.78	8.81	8.67	8.67	261200
2003-03-04	8.69	8.69	8.58	8.58	404400
2003-03-05	8.58	8.66	8.56	8.58	308800
2003-03-06	8.54	8.55	8.43	8.49	382000
2003-03-07	8.46	8.63	8.42	8.61	249600
2003-03-10	8.59	8.59	8.44	8.45	329200
2003-03-11	8.45	8.56	8.45	8.46	318800
2003-03-12	8.48	8.49	8.35	8.43	521600
2003-03-13	8.43	8.74	8.39	8.70	752800
2003-03-14	8.68	8.81	8.59	8.79	428800
2003-03-17	8.79	8.98	8.66	8.96	422800
2003-03-18	8.94	9.18	8.85	9.11	500000
2003-03-19	9.11	9.11	8.96	8.99	376400
2003-03-20	9.02	9.13	8.93	9.08	364000
2003-03-21	9.09	9.25	9.03	9.21	495200
2003-03-24	9.18	9.18	8.84	8.96	606000
2003-03-25	8.98	9.12	8.93	9.06	316800
2003-03-26	9.04	9.10	8.96	8.99	346800
2003-03-27	8.99	9.04	8.90	8.95	293200
2003-03-28	8.95	9.03	8.91	9.03	214800
2003-03-31	8.99	9.18	8.86	9.15	651600
2003-04-01	9.12	9.15	9.06	9.14	600400
2003-04-02	9.18	9.43	9.16	9.38	437600
2003-04-03	9.36	9.60	9.36	9.43	583600
2003-04-04	9.41	9.50	9.34	9.36	258800
2003-04-07	9.49	9.79	9.49	9.64	748800
2003-04-08	9.64	9.81	9.63	9.75	616400
2003-04-09	9.73	9.89	9.73	9.87	746800
2003-04-10	9.87	9.87	9.74	9.77	898800
2003-04-11	9.80	9.87	9.75	9.82	610400
2003-04-14	9.84	9.95	9.82	9.94	470000
2003-04-15	9.94	9.99	9.84	9.96	842800
2003-04-16	9.98	9.99	9.87	9.92	800800
2003-04-17	9.92	9.95	9.69	9.75	1144400
2003-04-21	9.75	9.94	9.72	9.93	635200
2003-04-22	9.93	10.06	9.81	10.02	531600
2003-04-23	10.14	10.14	10.00	10.09	525200
2003-04-24	10.09	10.11	10.00	10.08	1450800
2003-04-25	10.02	10.02	9.79	9.80	518400
2003-04-28	9.80	10.04	9.80	10.01	583200
2003-04-29	9.98	10.00	9.90	9.94	351600
2003-04-30	9.93	10.04	9.84	9.98	361600
2003-05-01	9.98	10.00	9.76	9.88	381200
2003-05-02	9.89	10.05	9.88	10.03	518400
2003-05-05	10.03	10.06	9.96	10.02	826800
2003-05-06	10.05	10.14	9.97	10.12	1023600
2003-05-07	10.09	10.17	10.05	10.15	512000
2003-05-08	10.13	10.21	10.09	10.13	504000
2003-05-09	10.15	10.25	10.13	10.20	463600
2003-05-12	10.13	10.30	10.13	10.24	567600
2003-05-13	10.23	10.23	10.12	10.13	316000
2003-05-14	10.15	10.16	10.01	10.07	292800
2003-05-15	10.10	10.18	10.01	10.09	526000
2003-05-16	10.09	10.13	10.03	10.03	393200
2003-05-19	10.03	10.04	9.94	9.95	333600
2003-05-20	9.94	10.14	9.93	10.09	656800
2003-05-21	10.11	10.14	10.07	10.09	437200
2003-05-22	10.07	10.09	10.05	10.06	690400
2003-05-23	10.05	10.19	9.99	10.15	212400
2003-05-27	10.13	10.31	10.13	10.31	311600
2003-05-28	10.31	10.38	10.18	10.33	698400
2003-05-29	10.38	10.44	10.26	10.40	732400
2003-05-30	10.36	10.54	10.36	10.49	704400
2003-06-02	10.50	10.77	10.50	10.69	788400
2003-06-03	10.69	10.73	10.53	10.55	594000
2003-06-04	10.59	10.68	10.56	10.68	579600
2003-06-05	10.56	10.75	10.48	10.72	484800
2003-06-06	10.75	10.98	10.68	10.96	1074000
2003-06-09	10.98	10.98	10.71	10.75	798400
2003-06-10	10.75	10.93	10.71	10.92	661600
2003-06-11	10.91	10.91	10.80	10.90	385600
2003-06-12	10.95	11.07	10.95	11.06	443200
2003-06-13	11.09	11.13	10.99	11.09	444000
2003-06-16	11.11	11.29	11.11	11.28	346000
2003-06-17	11.28	11.28	11.11	11.27	612400
2003-06-18	11.24	11.33	10.99	11.31	1338000
2003-06-19	11.31	11.37	11.23	11.23	548000
2003-06-20	11.35	11.36	11.18	11.25	762400
2003-06-23	11.25	11.25	10.93	11.01	674000
2003-06-24	11.01	11.11	10.89	10.98	427600
2003-06-25	11.01	11.07	10.98	11.03	415600
2003-06-26	11.08	11.11	10.96	11.07	319600
2003-06-27	11.07	11.10	10.98	11.01	308400
2003-06-30	11.01	11.16	11.01	11.11	712000
2003-07-01	11.12	11.25	10.96	11.24	625600
2003-07-02	11.23	11.38	11.20	11.36	384400
2003-07-03	11.31	11.42	11.27	11.36	264000
2003-07-07	11.38	11.54	11.34	11.50	375600
2003-07-08	11.50	11.70	11.47	11.69	517200
2003-07-09	11.70	11.81	11.62	11.76	546800
2003-07-10	11.76	11.76	11.61	11.67	549600
2003-07-11	11.67	11.70	11.50	11.60	458800
2003-07-14	11.66	11.71	11.61	11.61	238000
2003-07-15	11.68	11.72	11.57	11.63	318400
2003-07-16	11.63	11.63	11.48	11.51	344000
2003-07-17	11.49	11.60	11.35	11.38	602000
2003-07-18	11.41	11.72	11.39	11.72	719600
2003-07-21	11.66	11.70	11.56	11.68	407600
2003-07-22	11.68	11.94	11.68	11.84	676800
2003-07-23	11.81	12.06	11.75	12.03	592800
2003-07-24	12.03	12.16	11.99	11.99	594400
2003-07-25	11.99	12.03	11.90	12.01	732400
2003-07-28	12.03	12.10	11.95	12.08	220400
2003-07-29	12.08	12.08	11.94	11.95	260000
2003-07-30	11.99	12.21	11.95	12.21	532000
2003-07-31	12.21	12.30	12.14	12.19	856800
2003-08-01	12.19	12.26	12.11	12.16	832000
2003-08-04	12.21	12.21	12.03	12.15	623600
2003-08-05	12.18	12.30	12.04	12.06	310000
2003-08-06	12.05	12.12	12.00	12.11	554400
2003-08-07	12.11	12.14	11.88	11.90	601600
2003-08-08	11.90	11.92	11.79	11.88	657600
2003-08-11	11.90	11.95	11.80	11.83	481600
2003-08-12	11.85	11.86	11.77	11.82	776000
2003-08-13	11.82	11.85	11.80	11.81	1111600
2003-08-14	11.80	12.06	11.79	12.06	962000
2003-08-15	12.04	12.31	12.02	12.27	271600
2003-08-18	12.27	12.63	12.27	12.58	568000
2003-08-19	12.52	12.76	12.52	12.58	664800
2003-08-20	12.35	12.58	12.35	12.54	453200
2003-08-21	12.54	12.78	12.50	12.75	538000
2003-08-22	12.73	12.90	12.70	12.83	661200
2003-08-25	12.74	12.94	12.72	12.91	539200
2003-08-26	12.92	12.96	12.85	12.90	911600
2003-08-27	12.96	13.15	12.93	13.13	617200
2003-08-28	13.13	13.64	12.75	13.56	2660000
2003-08-29	13.53	13.73	13.45	13.73	1000800
2003-09-02	13.76	14.18	13.76	14.18	1187200
2003-09-03	14.18	14.48	14.06	14.40	1372400
2003-09-04	14.35	14.39	14.29	14.31	1184000
2003-09-05	14.29	14.29	13.96	13.96	1084000
2003-09-08	14.00	14.19	13.98	14.18	864800
2003-09-09	14.20	14.34	14.14	14.14	1188000
2003-09-10	14.13	14.16	13.73	13.73	808400
2003-09-11	13.78	14.05	13.78	14.05	650800
2003-09-12	14.06	14.08	13.84	13.93	1450400
2003-09-15	13.98	14.18	13.96	14.13	559600
2003-09-16	14.13	14.44	14.13	14.42	593200
2003-09-17	14.38	14.38	14.15	14.16	411200
2003-09-18	14.18	14.34	14.14	14.30	432800
2003-09-19	14.30	14.30	14.18	14.23	470400
2003-09-22	14.21	14.21	14.08	14.11	288800
2003-09-23	14.08	14.17	13.96	14.00	458800
2003-09-24	13.98	14.03	13.82	13.86	466800
2003-09-25	13.88	13.90	13.50	13.53	987200
2003-09-26	13.41	13.43	13.21	13.29	1073200
2003-09-29	13.30	13.55	13.29	13.55	502800
2003-09-30	13.51	13.52	13.34	13.48	836000
2003-10-01	13.48	13.74	13.44	13.70	632000
2003-10-02	13.75	13.75	13.57	13.59	578400
2003-10-03	13.65	13.95	13.64	13.95	839600
2003-10-06	13.86	13.92	13.81	13.87	486000
2003-10-07	13.87	14.02	13.78	13.94	592400
2003-10-08	14.06	14.14	13.95	14.11	543600
2003-10-09	14.20	14.34	14.13	14.16	516400
2003-10-10	14.10	14.19	14.07	14.09	202800
2003-10-13	14.11	14.29	14.11	14.26	202000
2003-10-14	14.31	14.33	14.23	14.30	622000
2003-10-15	14.36	14.50	14.34	14.40	475600
2003-10-16	14.45	14.45	14.14	14.23	601600
2003-10-17	14.25	14.30	14.21	14.28	650800
2003-10-20	14.29	14.38	14.25	14.28	312000
2003-10-21	14.30	14.43	14.17	14.33	426000
2003-10-22	14.30	14.34	14.05	14.07	442000
2003-10-23	14.05	14.23	14.04	14.20	343200
2003-10-24	14.21	14.21	13.95	14.06	275600
2003-10-27	14.10	14.34	14.10	14.33	324000
2003-10-28	14.27	14.31	14.13	14.31	452800
2003-10-29	14.26	14.42	14.25	14.42	258400
2003-10-30	14.53	14.55	14.47	14.48	397600
2003-10-31	14.30	14.41	14.30	14.31	324400
2003-11-03	14.36	14.58	14.35	14.48	423200
2003-11-04	14.51	14.61	14.49	14.59	458800
2003-11-05	14.61	14.77	14.56	14.77	274800
2003-11-06	14.75	14.91	14.73	14.91	576400
2003-11-07	14.91	15.00	14.86	14.96	382000
2003-11-10	14.90	14.94	14.68	14.68	490800
2003-11-11	14.71	14.73	14.50	14.52	811200
2003-11-12	14.55	14.63	14.47	14.63	974400
2003-11-13	14.61	14.61	14.44	14.56	1169200
2003-11-14	14.54	14.60	14.33	14.36	588000
2003-11-17	14.34	14.38	14.20	14.33	569600
2003-11-18	14.30	14.34	14.12	14.17	442000
2003-11-19	14.11	14.15	13.97	13.97	712400
2003-11-20	13.97	14.03	13.84	13.84	842400
2003-11-21	13.90	13.98	13.75	13.79	643200
2003-11-24	13.75	13.90	13.74	13.90	1203600
2003-11-25	13.94	14.38	13.94	14.38	1368400
2003-11-26	14.38	14.55	14.36	14.50	421200
2003-11-28	14.48	14.70	14.48	14.63	368000
2003-12-01	14.67	14.94	14.67	14.84	727200
2003-12-02	14.93	14.96	14.69	14.80	1739600
2003-12-03	14.84	15.04	14.84	15.00	1526000
2003-12-04	14.96	15.20	14.96	15.18	1036000
2003-12-05	15.16	15.29	15.12	15.19	514400
2003-12-08	15.19	15.25	15.15	15.22	533600
2003-12-09	15.28	15.28	15.18	15.26	932000
2003-12-10	15.26	15.28	15.18	15.26	890400
2003-12-11	15.23	15.38	15.18	15.26	531200
2003-12-12	15.29	15.30	15.11	15.19	525600
2003-12-15	15.29	15.29	15.01	15.03	560800
2003-12-16	15.03	15.03	14.75	14.98	930800
2003-12-17	14.92	14.92	14.78	14.92	460000
2003-12-18	14.94	14.96	14.76	14.94	666000
2003-12-19	14.98	14.99	14.75	14.92	601200
2003-12-22	14.89	14.92	14.70	14.77	538000
2003-12-23	14.78	14.87	14.68	14.87	450400
2003-12-24	14.87	14.87	14.75	14.78	101600
2003-12-26	14.78	14.86	14.78	14.83	104800
2003-12-29	14.86	14.92	14.74	14.90	618000
2003-12-30	14.88	14.88	14.72	14.78	495600
2003-12-31	14.80	14.86	14.69	14.79	434800
2004-01-02	14.79	14.84	14.64	14.66	361600
2004-01-05	14.70	14.71	14.45	14.56	820000
2004-01-06	14.59	14.68	14.52	14.67	740400
2004-01-07	14.67	14.77	14.67	14.75	539600
2004-01-08	14.76	14.81	14.66	14.76	299200
2004-01-09	14.71	14.71	14.52	14.52	385200
2004-01-12	14.43	14.45	14.22	14.27	972000
2004-01-13	14.21	14.23	14.12	14.16	659200
2004-01-14	14.19	14.23	14.18	14.20	346400
2004-01-15	14.20	14.20	14.10	14.18	482400
2004-01-16	14.19	14.34	14.16	14.31	650800
2004-01-20	14.44	14.50	14.28	14.31	820000
2004-01-21	14.34	14.48	14.29	14.45	472400
2004-01-22	14.50	14.56	14.33	14.38	420000
2004-01-23	14.33	14.37	14.26	14.26	524800
2004-01-26	14.26	14.29	14.20	14.25	414400
2004-01-27	14.21	14.21	13.88	13.91	933600
2004-01-28	13.86	13.89	13.39	13.40	1274800
2004-01-29	13.47	13.58	13.29	13.41	1352400
2004-01-30	13.42	13.63	13.35	13.51	1097600
2004-02-02	13.56	13.65	13.44	13.47	562000
2004-02-03	13.44	13.55	13.31	13.38	604400
2004-02-04	13.32	13.41	13.18	13.18	693600
2004-02-05	13.14	13.25	12.95	13.01	972000
2004-02-06	13.06	13.36	13.05	13.34	990000
2004-02-09	13.36	13.61	13.34	13.55	509600
2004-02-10	13.53	13.69	13.50	13.61	530800
2004-02-11	13.58	13.68	13.51	13.52	615600
2004-02-12	13.52	13.64	13.52	13.59	441600
2004-02-13	13.19	13.19	12.58	12.65	3395200
2004-02-17	12.74	12.78	12.65	12.74	2251200
2004-02-18	12.75	12.78	12.63	12.67	932000
2004-02-19	12.73	12.83	12.72	12.75	1681600
2004-02-20	12.78	12.88	12.73	12.88	1179200
2004-02-23	12.89	12.95	12.71	12.74	1179600
2004-02-24	12.63	12.83	12.58	12.79	1032000
2004-02-25	12.79	12.94	12.74	12.93	626400
2004-02-26	12.96	13.00	12.86	12.99	544800
2004-02-27	13.11	14.31	13.04	14.26	3105200
2004-03-01	14.26	14.83	14.23	14.35	1620800
2004-03-02	14.36	14.65	14.19	14.28	1093600
2004-03-03	14.28	14.46	14.14	14.46	834800
2004-03-04	14.49	14.63	14.08	14.09	1298000
2004-03-05	14.15	14.50	14.15	14.50	1813200
2004-03-08	14.44	14.50	14.26	14.35	684400
2004-03-09	14.31	14.33	14.09	14.10	600400
2004-03-10	14.17	14.21	14.01	14.03	834400
2004-03-11	13.98	13.98	13.49	13.49	1845600
2004-03-12	13.50	13.97	13.48	13.88	1515600
2004-03-15	13.89	13.89	13.61	13.65	886800
2004-03-16	13.70	13.81	13.58	13.70	427200
2004-03-17	13.67	14.05	13.67	13.91	672800
2004-03-18	13.80	13.81	13.59	13.74	1119200
2004-03-19	13.76	13.83	13.67	13.67	480400
2004-03-22	13.48	13.60	13.06	13.26	939600
2004-03-23	13.40	13.66	13.31	13.58	843200
2004-03-24	13.60	13.66	13.47	13.48	555600
2004-03-25	13.58	13.58	13.28	13.35	1091200
2004-03-26	13.36	13.50	13.23	13.49	1148400
2004-03-29	13.46	13.63	13.32	13.47	840200
2004-03-30	13.40	13.40	13.13	13.27	995400
2004-03-31	13.33	13.36	12.95	13.27	1100400
2004-04-01	13.28	13.48	13.27	13.36	879600
2004-04-02	13.45	13.78	13.43	13.75	871800
2004-04-05	13.83	13.92	13.70	13.83	500600
2004-04-06	13.75	13.86	13.61	13.78	661800
2004-04-07	13.83	13.86	13.57	13.80	458200
2004-04-08	13.83	14.03	13.75	13.83	680200
2004-04-12	13.83	14.08	13.83	13.98	381200
2004-04-13	13.95	14.08	13.50	13.62	684000
2004-04-14	13.46	13.70	13.41	13.47	381400
2004-04-15	13.47	13.72	13.44	13.61	377400
2004-04-16	13.55	13.70	13.53	13.62	440400
2004-04-19	13.55	13.79	13.50	13.74	843600
2004-04-20	13.70	13.95	13.70	13.75	631200
2004-04-21	13.72	13.90	13.72	13.88	821400
2004-04-22	13.85	14.17	13.79	14.17	898400
2004-04-23	14.20	14.20	14.02	14.17	538000
2004-04-26	14.10	14.38	14.10	14.30	859000
2004-04-27	14.25	14.38	14.20	14.25	483600
2004-04-28	14.12	14.16	13.90	13.99	770800
2004-04-29	13.90	13.93	13.56	13.62	659400
2004-04-30	13.60	13.87	13.55	13.72	508600
2004-05-03	13.72	13.72	13.34	13.51	729200
2004-05-04	13.47	13.59	13.30	13.47	706400
2004-05-05	13.48	13.61	13.33	13.50	663400
2004-05-06	13.43	13.43	13.14	13.32	726800
2004-05-07	13.22	13.55	13.09	13.10	580400
2004-05-10	13.08	13.08	12.64	12.93	559000
2004-05-11	13.05	13.13	12.97	13.10	442200
2004-05-12	13.02	13.14	12.78	13.00	675800
2004-05-13	13.00	13.11	12.95	13.06	344000
2004-05-14	13.05	13.25	13.00	13.12	519600
2004-05-17	13.03	13.03	12.86	12.93	448400
2004-05-18	13.03	13.14	12.91	13.05	252400
2004-05-19	13.15	13.48	12.82	12.88	365400
2004-05-20	12.88	13.10	12.76	12.94	223000
2004-05-21	13.00	13.18	12.98	13.09	267000
2004-05-24	13.14	13.35	13.13	13.28	335800
2004-05-25	13.30	13.69	13.20	13.66	364400
2004-05-26	13.66	13.66	13.40	13.48	384200
2004-05-27	13.50	13.69	12.53	12.93	1447200
2004-05-28	12.95	13.20	12.87	13.14	965800
2004-06-01	13.09	13.45	13.09	13.45	1008600
2004-06-02	13.50	13.71	13.38	13.60	885200
2004-06-03	13.59	13.75	13.47	13.63	767000
2004-06-04	13.68	13.70	13.45	13.49	321400
2004-06-07	13.58	13.74	13.57	13.70	299600
2004-06-08	13.72	13.81	13.64	13.75	307600
2004-06-09	13.70	13.89	13.60	13.64	326200
2004-06-10	13.60	13.85	13.60	13.73	351800
2004-06-14	13.65	13.65	13.38	13.40	307000
2004-06-15	13.43	13.71	13.43	13.65	464800
2004-06-16	13.73	13.73	13.49	13.53	341400
2004-06-17	13.23	13.50	13.22	13.41	358000
2004-06-18	13.27	13.54	13.27	13.46	612000
2004-06-21	13.44	13.59	13.34	13.52	266600
2004-06-22	13.48	13.76	13.46	13.72	370200
2004-06-23	13.67	13.95	13.65	13.87	415600
2004-06-24	13.90	14.05	13.84	14.02	445600
2004-06-25	14.02	14.07	13.90	13.92	488600
2004-06-28	13.92	14.15	13.89	14.15	482400
2004-06-29	14.07	14.28	14.06	14.19	459400
2004-06-30	14.20	14.65	14.06	14.65	844800
2004-07-01	14.65	14.70	14.14	14.15	494000
2004-07-02	14.13	14.15	13.90	14.01	289600
2004-07-06	14.00	14.00	13.83	13.93	378600
2004-07-07	13.93	14.05	13.72	13.72	359200
2004-07-08	13.78	13.83	13.49	13.53	457000
2004-07-09	13.53	13.69	13.53	13.68	308000
2004-07-12	13.63	13.76	13.57	13.67	341000
2004-07-13	13.67	14.03	13.67	14.00	550800
2004-07-14	13.95	14.09	13.82	13.90	357800
2004-07-15	13.93	13.97	13.69	13.71	834600
2004-07-16	13.75	13.80	13.33	13.37	1107000
2004-07-19	13.37	13.38	13.15	13.31	806800
2004-07-20	13.33	13.42	13.25	13.42	588000
2004-07-21	13.44	13.50	13.08	13.08	531800
2004-07-22	13.05	13.18	12.91	13.12	554800
2004-07-23	13.14	13.43	13.14	13.30	1535000
2004-07-26	13.30	13.43	13.05	13.10	456600
2004-07-27	13.21	13.26	13.08	13.17	418200
2004-07-28	13.19	13.53	13.13	13.44	476400
2004-07-29	13.49	13.68	13.41	13.58	353000
2004-07-30	13.55	13.55	13.31	13.32	488400
2004-08-02	13.34	13.50	13.10	13.43	316600
2004-08-03	13.32	13.42	13.05	13.06	286400
2004-08-04	13.06	13.28	12.95	13.28	315200
2004-08-05	13.25	13.29	12.56	12.78	567800
2004-08-06	12.76	12.80	12.66	12.73	478600
2004-08-09	12.73	12.87	12.59	12.62	724600
2004-08-10	12.60	13.13	12.57	13.09	495600
2004-08-11	13.00	13.34	12.87	13.28	583200
2004-08-12	13.28	13.28	12.98	13.01	529000
2004-08-13	13.06	13.15	12.90	12.91	256200
2004-08-16	12.93	13.24	12.92	13.15	403400
2004-08-17	13.10	13.17	13.05	13.11	641800
2004-08-18	13.05	13.39	12.95	13.37	349800
2004-08-19	13.40	13.45	13.00	13.07	448200
2004-08-20	13.10	13.80	13.07	13.80	616800
2004-08-23	13.76	13.86	13.64	13.66	465800
2004-08-24	13.75	14.12	13.73	14.01	766400
2004-08-25	14.00	14.10	13.83	14.09	356200
2004-08-26	14.00	14.23	14.00	14.10	474200
2004-08-27	14.11	14.15	13.96	14.06	799200
2004-08-30	14.06	14.34	13.92	14.25	647200
2004-08-31	14.25	14.35	14.05	14.20	548000
2004-09-01	14.28	14.39	14.05	14.20	618800
2004-09-02	14.20	14.34	14.05	14.18	542000
2004-09-03	14.19	14.41	14.05	14.39	678600
2004-09-07	14.52	14.59	14.35	14.52	559400
2004-09-08	14.40	14.66	14.35	14.56	622800
2004-09-09	14.68	14.73	14.55	14.65	502200
2004-09-10	14.65	14.65	14.41	14.54	506600
2004-09-13	14.64	14.71	14.58	14.68	605200
2004-09-14	14.73	14.74	14.53	14.68	541600
2004-09-15	14.65	14.68	14.50	14.52	457600
2004-09-16	14.52	14.67	14.52	14.66	378400
2004-09-17	14.58	14.59	14.34	14.35	786800
2004-09-20	14.38	14.64	14.38	14.59	633000
2004-09-21	14.53	14.71	14.50	14.66	690000
2004-09-22	14.42	14.62	14.40	14.58	698200
2004-09-23	14.48	14.51	14.18	14.18	349400
2004-09-24	14.10	14.30	14.09	14.11	800200
2004-09-27	14.13	14.16	13.86	13.87	577400
2004-09-28	13.80	14.04	13.80	14.00	469800
2004-09-29	13.93	14.23	13.93	14.18	417200
2004-09-30	14.15	14.29	14.04	14.20	465400
2004-10-01	14.25	14.62	14.17	14.55	380600
2004-10-04	14.56	15.14	14.56	14.91	657400
2004-10-05	14.81	14.92	14.75	14.82	713600
2004-10-06	14.84	14.85	14.68	14.74	693400
2004-10-07	14.75	14.75	14.37	14.37	420600
2004-10-08	14.41	14.44	14.24	14.28	317800
2004-10-11	14.35	14.55	14.09	14.50	331400
2004-10-12	14.35	14.38	14.16	14.31	434200
2004-10-13	14.38	14.38	14.04	14.05	344600
2004-10-14	14.10	14.13	13.88	13.99	266400
2004-10-15	14.04	14.31	14.03	14.25	285600
2004-10-18	14.25	14.28	14.13	14.13	1053200
2004-10-19	14.13	14.18	14.00	14.00	502000
2004-10-20	14.00	14.12	13.92	14.06	288000
2004-10-21	14.00	14.10	13.88	14.03	390400
2004-10-22	14.08	14.23	14.07	14.16	264000
2004-10-25	14.05	14.37	13.95	14.32	340800
2004-10-26	14.30	14.35	14.11	14.25	484000
2004-10-27	14.25	14.86	14.25	14.80	499400
2004-10-28	14.70	14.98	14.65	14.80	529800
2004-10-29	14.80	14.97	14.68	14.85	473800
2004-11-01	14.75	15.08	14.69	15.01	378600
2004-11-02	15.00	15.66	15.00	15.28	670400
2004-11-03	15.51	15.91	15.51	15.80	618800
2004-11-04	15.80	16.04	15.67	16.00	365400
2004-11-05	16.05	16.25	15.99	16.14	454400
2004-11-08	16.10	16.23	15.84	15.99	470800
2004-11-09	15.93	15.93	15.60	15.73	679200
2004-11-10	15.75	15.91	15.70	15.86	317200
2004-11-11	15.88	16.05	15.80	16.04	244600
2004-11-12	15.96	16.25	15.58	16.20	390000
2004-11-15	16.20	16.23	15.98	16.10	448800
2004-11-16	16.05	16.09	15.88	15.93	344400
2004-11-17	15.88	16.00	15.85	15.92	370200
2004-11-18	15.92	15.94	15.75	15.87	567600
2004-11-19	15.92	15.93	15.84	15.90	742000
2004-11-22	15.80	15.97	15.78	15.90	478800
2004-11-23	15.93	15.95	15.71	15.95	452600
2004-11-24	15.93	16.85	15.93	16.85	948000
2004-11-26	16.80	16.85	16.69	16.77	335000
2004-11-29	17.00	17.23	16.89	16.99	860400
2004-11-30	16.13	16.38	15.47	15.50	2129800
2004-12-01	15.50	15.50	14.53	15.18	2534600
2004-12-02	15.25	15.68	15.09	15.55	1061600
2004-12-03	15.48	15.62	15.33	15.48	709200
2004-12-06	15.38	15.38	15.07	15.20	724400
2004-12-07	15.27	15.43	15.12	15.35	837000
2004-12-08	15.33	15.45	15.23	15.45	606400
2004-12-09	15.33	15.53	15.23	15.52	697800
2004-12-10	15.20	15.51	15.20	15.49	624800
2004-12-13	15.58	15.60	15.44	15.51	740600
2004-12-14	15.54	15.84	15.49	15.84	571600
2004-12-15	15.75	15.81	15.57	15.81	489000
2004-12-16	15.83	15.91	15.48	15.57	550000
2004-12-17	15.45	15.65	15.40	15.53	603400
2004-12-20	15.64	15.69	15.45	15.66	389800
2004-12-21	15.58	15.84	15.39	15.75	448600
2004-12-22	15.77	16.02	15.75	15.99	309200
2004-12-23	15.90	16.20	15.89	16.17	385000
2004-12-27	16.17	16.21	15.91	15.98	478600
2004-12-28	15.91	16.35	15.91	16.33	376200
2004-12-29	16.33	16.42	16.20	16.30	260400
2004-12-30	16.25	16.45	16.23	16.36	267600
2004-12-31	16.32	16.43	16.26	16.29	205600
2005-01-03	16.24	16.45	15.96	15.97	519400
2005-01-04	16.05	16.05	15.64	15.65	465000
2005-01-05	15.67	15.80	15.32	15.36	502400
2005-01-06	15.34	15.59	15.30	15.40	411200
2005-01-07	15.40	15.52	15.28	15.40	412600
2005-01-10	15.30	15.65	15.27	15.39	415200
2005-01-11	15.35	15.37	15.15	15.17	579600
2005-01-12	15.18	15.24	14.99	15.15	535200
2005-01-13	15.18	15.28	15.04	15.07	397400
2005-01-14	15.05	15.19	15.05	15.17	452200
2005-01-18	15.10	15.35	14.88	15.25	653400
2005-01-19	15.20	15.35	15.17	15.34	470400
2005-01-20	15.34	15.37	15.23	15.28	612200
2005-01-21	15.34	15.41	14.86	14.90	547200
2005-01-24	14.95	15.05	14.78	14.80	505200
2005-01-25	14.85	15.18	14.74	14.74	754200
2005-01-26	14.87	15.22	14.75	15.19	447200
2005-01-27	15.00	15.37	14.91	15.17	369000
2005-01-28	15.03	15.28	14.99	15.14	472200
2005-01-31	15.11	15.68	15.11	15.59	685800
2005-02-01	15.50	15.78	15.45	15.65	401600
2005-02-02	15.58	15.67	15.44	15.63	435600
2005-02-03	15.69	15.90	15.66	15.83	401800
2005-02-04	15.70	15.98	15.69	15.92	505200
2005-02-07	15.85	16.10	15.85	16.05	320600
2005-02-08	15.99	16.19	15.99	16.13	388600
2005-02-09	16.15	16.20	15.81	15.85	275400
2005-02-10	15.90	16.01	15.73	15.93	364200
2005-02-11	15.87	16.25	15.78	16.17	344600
2005-02-14	16.09	16.20	16.00	16.12	245400
2005-02-15	16.01	16.13	15.89	15.98	434600
2005-02-16	15.85	16.14	15.85	16.06	290200
2005-02-17	16.04	16.13	15.88	15.90	355000
2005-02-18	15.89	16.08	15.78	15.78	459800
2005-02-22	15.75	15.91	15.67	15.74	522000
2005-02-23	15.58	16.05	15.58	15.91	422200
2005-02-24	15.89	16.13	15.84	16.00	448000
2005-02-25	15.95	16.19	15.91	15.93	821000
2005-02-28	16.00	16.05	15.86	15.95	730800
2005-03-01	15.85	15.93	15.83	15.83	964000
2005-03-02	15.80	15.88	15.75	15.75	604800
2005-03-03	15.76	15.86	15.73	15.81	649200
2005-03-04	15.81	16.11	15.78	16.10	826200
2005-03-07	16.10	16.18	16.03	16.05	442200
2005-03-08	16.06	16.23	15.93	16.15	435800
2005-03-09	16.15	16.30	16.04	16.25	543400
2005-03-10	16.22	16.30	16.12	16.18	374200
2005-03-11	16.08	16.27	15.96	16.05	412200
2005-03-14	16.00	16.42	16.00	16.25	510600
2005-03-15	16.21	16.28	16.06	16.14	374200
2005-03-16	16.10	16.24	15.97	15.97	352600
2005-03-17	15.97	16.25	15.91	16.05	348600
2005-03-18	16.00	16.10	15.93	16.00	640200
2005-03-21	15.98	16.08	15.90	16.03	240000
2005-03-22	15.95	16.34	15.93	16.09	477400
2005-03-23	15.99	16.22	15.99	16.10	383400
2005-03-24	16.12	16.12	15.95	15.95	375800
2005-03-28	15.99	16.10	15.95	15.95	319600
2005-03-29	15.91	16.12	15.72	15.76	425000
2005-03-30	15.77	16.11	15.72	16.08	331800
2005-03-31	16.02	16.25	15.97	16.14	354600
2005-04-01	16.13	16.29	15.91	15.98	457400
2005-04-04	15.98	16.06	15.87	15.98	382600
2005-04-05	16.02	16.05	15.90	16.01	309200
2005-04-06	16.05	16.11	15.96	16.00	291400
2005-04-07	15.91	16.03	15.78	15.94	289000
2005-04-08	15.93	15.93	15.75	15.78	425800
2005-04-11	15.79	15.81	15.63	15.68	385400
2005-04-12	15.68	15.86	15.56	15.75	516600
2005-04-13	15.70	15.79	15.58	15.60	304400
2005-04-14	15.58	15.72	15.10	15.15	666600
2005-04-15	15.14	15.14	14.91	14.94	597200
2005-04-18	14.98	15.10	14.88	14.97	583400
2005-04-19	14.96	15.26	14.92	15.21	379800
2005-04-20	15.24	15.33	15.07	15.07	319000
2005-04-21	15.15	15.37	15.09	15.31	329200
2005-04-22	15.32	15.34	15.09	15.16	366000
2005-04-25	15.23	15.48	15.17	15.40	270400
2005-04-26	15.32	15.44	15.17	15.21	355400
2005-04-27	15.13	15.18	15.00	15.03	418800
2005-04-28	15.04	15.06	14.86	15.01	617000
2005-04-29	15.02	15.02	14.70	14.88	754400
2005-05-02	14.96	15.13	14.90	14.95	744200
2005-05-03	14.95	15.00	14.80	14.88	613200
2005-05-04	14.95	15.25	14.95	15.25	442800
2005-05-05	15.22	15.30	15.05	15.25	371200
2005-05-06	15.30	15.49	15.28	15.41	232800
2005-05-09	15.38	15.50	15.23	15.46	153400
2005-05-10	15.40	15.55	15.22	15.45	414600
2005-05-11	15.47	15.53	15.33	15.50	215400
2005-05-12	15.49	15.64	15.33	15.47	426800
2005-05-13	15.46	15.61	15.24	15.42	222200
2005-05-16	15.38	15.57	15.37	15.49	277800
2005-05-17	15.39	15.87	15.33	15.84	508200
2005-05-18	15.75	16.00	15.75	15.96	302200
2005-05-19	15.96	16.03	15.88	16.02	246200
2005-05-20	15.98	16.10	15.82	16.10	311000
2005-05-23	16.03	16.21	16.01	16.15	337000
2005-05-24	16.15	16.17	15.81	16.15	374400
2005-05-25	16.17	16.17	15.75	15.82	303400
2005-05-26	15.82	16.17	15.79	16.06	397800
2005-05-27	16.10	16.10	15.94	15.99	435400
2005-05-31	15.98	16.14	15.95	16.05	345200
2005-06-01	16.05	16.22	15.89	16.03	495600
2005-06-02	15.95	16.08	15.94	15.99	255400
2005-06-03	15.90	15.92	15.67	15.75	582000
2005-06-06	15.70	16.02	15.70	15.93	302000
2005-06-07	15.91	16.00	15.65	15.65	493200
2005-06-08	15.65	15.83	15.65	15.70	320200
2005-06-09	15.65	15.76	15.55	15.72	227600
2005-06-10	15.83	15.95	15.64	15.73	293200
2005-06-13	15.76	15.87	15.61	15.78	346400
2005-06-14	15.78	15.92	15.76	15.88	298600
2005-06-15	15.94	16.18	15.93	16.05	542000
2005-06-16	16.06	16.13	15.94	15.97	446000
2005-06-17	16.08	16.14	15.95	15.95	798800
2005-06-20	15.88	16.00	15.75	15.90	471600
2005-06-21	15.91	15.98	15.79	15.85	525200
2005-06-22	15.85	16.02	15.85	15.89	236400
2005-06-23	15.90	15.90	15.51	15.52	324400
2005-06-24	15.39	15.49	15.19	15.19	698800
2005-06-27	15.15	15.20	15.00	15.11	495600
2005-06-28	15.12	15.18	14.93	15.06	890000
2005-06-29	15.09	15.22	15.00	15.21	950000
2005-06-30	15.25	15.32	15.10	15.17	357200
2005-07-01	15.18	15.35	15.18	15.26	320200
2005-07-05	15.26	15.56	15.26	15.50	402200
2005-07-06	15.49	15.54	15.18	15.19	426400
2005-07-07	15.15	15.36	15.02	15.34	443800
2005-07-08	15.36	15.54	15.28	15.53	266400
2005-07-11	15.57	15.67	15.54	15.63	245400
2005-07-12	15.62	15.65	15.44	15.50	328600
2005-07-13	15.51	15.63	15.45	15.50	279200
2005-07-14	15.58	15.70	15.35	15.50	294400
2005-07-15	15.48	15.57	15.39	15.41	202600
2005-07-18	15.38	15.49	15.27	15.38	333600
2005-07-19	15.40	15.53	15.39	15.50	196000
2005-07-20	15.45	15.91	15.45	15.87	332800
2005-07-21	15.95	16.00	15.71	15.86	276800
2005-07-22	15.90	16.08	15.86	16.07	299400
2005-07-25	15.99	16.13	15.95	16.04	373600
2005-07-26	16.08	16.17	16.01	16.04	394000
2005-07-27	16.04	16.08	15.88	15.96	285200
2005-07-28	16.01	16.27	15.98	16.17	214800
2005-07-29	16.15	16.33	16.13	16.29	370200
2005-08-01	16.29	16.44	16.20	16.27	266400
2005-08-02	16.23	16.43	16.18	16.22	331400
2005-08-03	16.19	16.36	16.16	16.26	226200
2005-08-04	16.20	16.39	15.85	16.31	599000
2005-08-05	16.26	16.29	16.13	16.27	381600
2005-08-08	16.32	16.34	16.09	16.10	224800
2005-08-09	16.00	16.08	15.75	15.79	297600
2005-08-10	15.98	16.05	15.68	15.98	576600
2005-08-11	15.86	15.92	15.69	15.85	431400
2005-08-12	15.78	15.87	15.63	15.73	596000
2005-08-15	15.77	15.80	15.65	15.68	384400
2005-08-16	15.57	15.63	15.34	15.37	296000
2005-08-17	15.35	15.50	15.35	15.38	262000
2005-08-18	15.33	15.35	15.14	15.18	217800
2005-08-19	15.19	15.29	15.17	15.26	229000
2005-08-22	15.30	15.40	15.15	15.25	254000
2005-08-23	15.25	15.37	15.22	15.23	496600
2005-08-24	15.23	15.35	15.00	15.04	291600
2005-08-25	15.03	15.15	15.00	15.01	235800
2005-08-26	15.03	15.08	14.91	14.98	389800
2005-08-29	14.95	15.24	14.92	15.17	256600
2005-08-30	15.19	15.19	14.81	14.92	291800
2005-08-31	14.84	15.33	14.80	15.32	495000
2005-09-01	15.39	15.41	15.23	15.26	328800
2005-09-02	15.29	15.40	15.25	15.28	202600
2005-09-06	15.29	15.54	15.28	15.43	296200
2005-09-07	15.17	15.53	15.17	15.35	415600
2005-09-08	15.25	15.26	14.95	15.02	426400
2005-09-09	14.98	15.32	14.98	15.28	386200
2005-09-12	15.18	15.20	14.93	15.18	337800
2005-09-13	15.09	15.23	14.93	14.94	341800
2005-09-14	14.89	15.00	14.34	14.66	897200
2005-09-15	14.43	14.92	14.43	14.84	1338800
2005-09-16	14.79	14.83	14.58	14.60	1070800
2005-09-19	14.56	14.62	14.41	14.51	517800
2005-09-20	14.52	14.64	14.33	14.35	539800
2005-09-21	14.30	14.60	14.30	14.50	1292600
2005-09-22	14.85	14.95	14.60	14.86	1757800
2005-09-23	14.86	14.92	14.68	14.83	621400
2005-09-26	14.88	14.97	14.78	14.80	627800
2005-09-27	14.88	15.02	14.81	14.96	599000
2005-09-28	14.96	15.03	14.76	14.83	608200
2005-09-29	14.85	15.15	14.81	15.12	672800
2005-09-30	15.11	15.41	15.07	15.27	484800
2005-10-03	15.28	15.55	15.28	15.53	638200
2005-10-04	15.58	15.68	15.29	15.33	414400
2005-10-05	15.30	15.36	15.05	15.08	550400
2005-10-06	15.09	15.15	14.90	15.03	427400
2005-10-07	15.06	15.20	14.95	15.00	400400
2005-10-10	15.48	15.48	14.97	15.00	479800
2005-10-11	15.03	15.19	15.03	15.05	546000
2005-10-12	14.98	15.17	14.86	14.90	422000
2005-10-13	14.90	15.05	14.81	14.97	680000
2005-10-14	15.05	15.19	15.01	15.18	649800
2005-10-17	15.16	15.32	15.01	15.31	359400
2005-10-18	15.31	15.39	15.09	15.09	602800
2005-10-19	15.05	15.38	14.97	15.36	427000
2005-10-20	15.30	15.38	14.87	14.97	474400
2005-10-21	14.85	15.16	14.85	15.09	334400
2005-10-24	15.13	15.38	15.11	15.35	236800
2005-10-25	15.23	15.33	14.95	15.10	295200
2005-10-26	14.99	15.19	14.93	15.04	191600
2005-10-27	15.00	15.03	14.88	15.00	338600
2005-10-28	15.04	15.20	15.00	15.19	330600
2005-10-31	15.22	15.65	15.18	15.63	675000
2005-11-01	15.55	15.67	15.44	15.58	477000
2005-11-02	15.53	15.75	15.51	15.71	288400
2005-11-03	15.73	15.73	15.23	15.47	636800
2005-11-04	15.47	15.60	15.37	15.51	514800
2005-11-07	15.55	15.63	15.36	15.61	321800
2005-11-08	15.51	15.51	15.33	15.43	300400
2005-11-09	15.46	15.75	15.46	15.68	357400
2005-11-10	15.73	15.73	15.48	15.56	496000
2005-11-11	15.63	15.71	15.51	15.69	536200
2005-11-14	15.70	15.71	15.48	15.55	454600
2005-11-15	15.52	15.59	15.22	15.35	563200
2005-11-16	15.36	15.45	15.15	15.26	501800
2005-11-17	15.30	15.30	15.00	15.12	819200
2005-11-18	15.12	15.15	14.98	15.07	975800
2005-11-21	15.08	15.61	14.96	15.61	774200
2005-11-22	15.50	15.65	15.50	15.62	407200
2005-11-23	15.57	15.88	15.56	15.77	483400
2005-11-25	15.82	15.85	15.75	15.83	145600
2005-11-28	15.87	15.89	15.69	15.75	610000
2005-11-29	15.80	15.93	15.75	15.80	456800
2005-11-30	16.13	16.75	15.84	16.72	2535800
2005-12-01	16.75	16.75	16.48	16.60	1469200
2005-12-02	16.52	16.75	16.49	16.74	590200
2005-12-05	16.75	16.95	16.64	16.94	857000
2005-12-06	16.93	16.95	16.52	16.77	631200
2005-12-07	16.78	16.82	16.42	16.46	376400
2005-12-08	16.54	16.65	16.44	16.52	267200
2005-12-09	16.51	16.85	16.49	16.75	477800
2005-12-12	16.83	16.92	16.59	16.70	325200
2005-12-13	16.66	16.69	16.47	16.58	439800
2005-12-14	16.48	16.64	16.44	16.52	375000
2005-12-15	16.50	16.54	16.31	16.40	459800
2005-12-16	16.42	16.61	16.34	16.40	385400
2005-12-19	16.40	16.41	15.93	15.96	393400
2005-12-20	15.94	16.42	15.89	16.18	483400
2005-12-21	16.23	16.32	16.04	16.10	416800
2005-12-22	16.13	16.18	15.99	16.18	273200
2005-12-23	16.18	16.26	16.01	16.14	251200
2005-12-27	16.13	16.25	15.81	15.92	285200
2005-12-28	15.85	16.16	15.78	16.10	251800
2005-12-29	16.17	16.25	16.05	16.10	222200
2005-12-30	16.00	16.00	15.86	15.90	268600
2006-01-03	16.00	16.23	15.83	16.23	671400
2006-01-04	16.23	16.34	16.16	16.32	348800
2006-01-05	16.31	16.60	16.15	16.43	747400
2006-01-06	16.35	16.58	16.22	16.52	321600
2006-01-09	16.60	16.67	16.53	16.64	254400
2006-01-10	16.45	16.68	16.37	16.64	470200
2006-01-11	16.56	16.59	16.42	16.58	280800
2006-01-12	16.62	16.62	16.36	16.38	301000
2006-01-13	16.34	16.46	16.25	16.25	169400
2006-01-17	16.15	16.19	16.04	16.15	197000
2006-01-18	16.08	16.23	16.01	16.16	175600
2006-01-19	16.16	16.57	16.04	16.57	261600
2006-01-20	16.57	16.57	16.23	16.30	470600
2006-01-23	16.38	16.51	16.26	16.50	576000
2006-01-24	16.48	16.87	16.45	16.86	466800
2006-01-25	16.88	16.99	16.70	16.86	439800
2006-01-26	16.93	16.97	16.75	16.88	353000
2006-01-27	17.00	17.17	16.90	17.15	395200
2006-01-30	17.10	17.10	16.97	17.03	364400
2006-01-31	16.91	17.32	16.84	17.28	562400
2006-02-01	17.15	17.23	17.00	17.14	593600
2006-02-02	17.08	17.27	16.95	17.02	238600
2006-02-03	16.95	17.12	16.90	17.04	351600
2006-02-06	17.00	17.11	16.94	17.10	230800
2006-02-07	17.11	17.13	16.99	17.10	411200
2006-02-08	17.10	17.32	17.02	17.18	347400
2006-02-09	17.23	17.33	17.11	17.17	205200
2006-02-10	17.10	17.23	16.98	17.18	173600
2006-02-13	17.08	17.17	17.03	17.09	138400
2006-02-14	17.00	17.50	16.95	17.40	322200
2006-02-15	17.38	17.53	17.27	17.45	237200
2006-02-16	17.32	17.61	17.32	17.60	246600
2006-02-17	17.62	17.69	17.49	17.65	147000
2006-02-21	17.58	17.66	17.47	17.65	300400
2006-02-22	17.63	17.92	17.61	17.91	308800
2006-02-23	17.85	17.86	17.53	17.60	281600
2006-02-24	17.53	17.73	17.43	17.73	322600
2006-02-27	17.78	18.00	17.78	17.97	241200
2006-02-28	17.90	17.90	17.22	17.33	632800
2006-03-01	16.75	16.96	16.08	16.31	2933200
2006-03-02	16.38	16.95	16.25	16.27	1114600
2006-03-03	16.28	16.55	16.19	16.48	732600
2006-03-06	16.43	16.43	16.11	16.20	473600
2006-03-07	16.15	16.34	16.10	16.21	584200
2006-03-08	16.15	16.40	16.04	16.37	441200
2006-03-09	16.33	16.50	16.25	16.43	408000
2006-03-10	16.47	16.70	16.44	16.59	536200
2006-03-13	16.58	16.65	16.42	16.45	328000
2006-03-14	16.40	16.74	16.40	16.69	352800
2006-03-15	16.66	16.74	16.61	16.66	444600
2006-03-16	16.67	16.70	16.55	16.60	482000
2006-03-17	16.60	16.72	16.56	16.67	734400
2006-03-20	16.68	16.90	16.60	16.84	483200
2006-03-21	16.80	16.95	16.78	16.82	621000
2006-03-22	16.81	17.01	16.78	16.98	281000
2006-03-23	16.95	16.98	16.80	16.86	250400
2006-03-24	16.83	16.93	16.73	16.75	775800
2006-03-27	16.75	16.87	16.69	16.84	258200
2006-03-28	16.85	16.95	16.76	16.87	335000
2006-03-29	16.84	17.00	16.84	16.86	265400
2006-03-30	16.88	16.88	16.74	16.79	247600
2006-03-31	16.79	16.94	16.79	16.90	238200
2006-04-03	16.98	17.15	16.88	16.90	470000
2006-04-04	16.93	17.09	16.87	16.96	289000
2006-04-05	16.96	17.08	16.85	17.03	423600
2006-04-06	16.93	16.94	16.71	16.87	272800
2006-04-07	16.95	17.05	16.76	16.82	356800
2006-04-10	16.82	16.87	16.64	16.66	446800
2006-04-11	16.64	16.64	16.51	16.56	569600
2006-04-12	16.56	16.70	16.51	16.57	389200
2006-04-13	16.56	16.75	16.55	16.69	326800
2006-04-17	16.65	16.78	16.59	16.65	252600
2006-04-18	16.65	16.95	16.65	16.89	386000
2006-04-19	16.87	16.93	16.80	16.87	191400
2006-04-20	16.83	16.95	16.70	16.71	372200
2006-04-21	16.82	17.00	16.80	16.92	340000
2006-04-24	16.81	16.86	16.77	16.83	249400
2006-04-25	16.80	16.90	16.61	16.67	438800
2006-04-26	16.76	16.93	16.59	16.60	367800
2006-04-27	16.54	16.64	16.44	16.57	479600
2006-04-28	16.55	16.65	16.53	16.62	428200
2006-05-01	16.61	16.63	15.93	16.00	1070400
2006-05-02	16.18	16.48	16.12	16.48	453000
2006-05-03	16.45	16.53	16.32	16.44	298600
2006-05-04	16.39	16.75	16.39	16.72	327800
2006-05-05	16.75	16.80	16.55	16.76	249800
2006-05-08	16.50	16.64	16.48	16.49	322000
2006-05-09	16.35	16.50	16.21	16.40	447400
2006-05-10	16.35	16.41	16.23	16.29	337000
2006-05-11	16.23	16.38	16.19	16.23	469400
2006-05-12	16.17	16.34	16.01	16.07	334800
2006-05-15	15.95	16.21	15.88	16.15	351200
2006-05-16	16.10	16.20	15.78	15.82	418800
2006-05-17	15.70	15.90	15.60	15.86	690200
2006-05-18	15.92	15.94	15.52	15.59	387400
2006-05-19	15.65	15.78	15.54	15.69	441200
2006-05-22	15.58	15.73	15.49	15.62	437200
2006-05-23	15.70	15.85	15.64	15.70	659600
2006-05-24	15.75	15.99	15.66	15.88	690800
2006-05-25	16.00	16.25	15.83	16.16	679000
2006-05-26	16.19	16.35	16.15	16.25	456800
2006-05-30	16.23	16.36	15.98	16.09	485200
2006-05-31	16.17	16.61	16.17	16.61	875200
2006-06-01	16.60	16.86	16.51	16.81	828400
2006-06-02	16.79	16.95	16.65	16.80	519600
2006-06-05	16.68	16.71	16.16	16.25	658400
2006-06-06	16.24	16.30	16.02	16.19	374200
2006-06-07	16.25	16.36	16.12	16.12	378400
2006-06-08	16.11	16.16	15.42	15.92	937200
2006-06-09	15.96	16.07	15.93	15.96	866000
2006-06-12	15.93	16.21	15.77	15.80	561000
2006-06-13	15.75	16.00	15.70	15.73	703000
2006-06-14	15.76	15.76	15.08	15.26	1166800
2006-06-15	15.28	16.05	15.28	16.00	885800
2006-06-16	16.00	16.07	15.89	15.96	1014000
2006-06-19	16.00	16.08	15.68	15.83	605000
2006-06-20	15.78	15.95	15.74	15.79	525200
2006-06-21	15.77	16.28	15.77	16.27	939400
2006-06-22	16.17	16.40	16.04	16.13	808800
2006-06-23	16.06	16.43	15.96	16.25	475800
2006-06-26	16.26	16.49	16.23	16.32	291000
2006-06-27	16.27	16.40	16.02	16.05	384800
2006-06-28	16.10	16.23	15.94	16.15	362800
2006-06-29	16.23	16.89	16.22	16.89	629600
2006-06-30	16.70	17.00	16.67	16.94	698400
2006-07-03	16.94	16.96	16.81	16.93	245200
2006-07-05	16.88	16.88	16.54	16.60	450000
2006-07-06	16.58	16.84	16.56	16.68	598800
2006-07-07	16.63	16.72	16.38	16.43	321000
2006-07-10	16.43	16.67	16.39	16.56	240600
2006-07-11	16.49	16.53	16.18	16.49	454200
2006-07-12	16.49	16.50	16.21	16.22	375000
2006-07-13	16.13	16.32	16.06	16.18	414200
2006-07-14	16.15	16.22	15.84	15.89	483400
2006-07-17	15.85	16.00	15.77	15.82	317200
2006-07-18	15.78	15.97	15.75	15.89	407600
2006-07-19	15.89	16.30	15.89	16.23	279600
2006-07-20	16.21	16.27	15.89	15.90	340000
2006-07-21	15.86	15.87	15.60	15.66	410000
2006-07-24	15.71	15.89	15.70	15.83	509200
2006-07-25	15.79	16.20	15.70	16.14	451400
2006-07-26	16.10	16.17	15.91	16.08	307400
2006-07-27	16.05	16.24	15.91	16.00	385400
2006-07-28	16.04	16.29	16.04	16.29	257600
2006-07-31	16.25	16.49	16.18	16.45	385200
2006-08-01	16.33	16.33	16.12	16.20	352600
2006-08-02	16.22	16.54	16.22	16.46	259000
2006-08-03	16.39	16.62	16.27	16.54	195000
2006-08-04	16.67	16.76	16.27	16.43	290000
2006-08-07	16.40	16.52	16.27	16.47	149200
2006-08-08	16.49	16.60	16.29	16.33	158000
2006-08-09	16.45	16.53	15.97	16.00	253600
2006-08-10	15.95	16.23	15.92	16.22	210200
2006-08-11	16.15	16.16	15.96	16.10	195000
2006-08-14	16.17	16.42	16.09	16.12	130200
2006-08-15	16.24	16.40	16.15	16.36	331000
2006-08-16	16.44	16.73	16.30	16.73	241600
2006-08-17	16.70	16.90	16.65	16.83	281600
2006-08-18	16.81	16.84	16.59	16.80	258000
2006-08-21	16.73	16.75	16.50	16.58	216000
2006-08-22	16.51	16.61	16.45	16.54	137000
2006-08-23	16.55	16.63	16.33	16.42	223600
2006-08-24	16.53	16.67	16.43	16.54	320000
2006-08-25	16.54	16.65	16.45	16.58	274200
2006-08-28	16.58	16.98	16.58	16.94	295000
2006-08-29	16.91	17.00	16.82	16.95	309200
2006-08-30	16.97	16.99	16.83	16.89	204000
2006-08-31	16.69	16.80	16.38	16.69	655200
2006-09-01	16.67	16.81	16.60	16.73	310600
2006-09-05	16.66	16.81	16.51	16.53	754400
2006-09-06	17.50	19.49	17.35	19.17	4623800
2006-09-07	18.75	19.00	18.64	18.74	1656000
2006-09-08	18.74	19.40	18.68	19.19	1029200
2006-09-11	19.11	19.11	18.70	18.75	962000
2006-09-12	18.70	18.83	18.51	18.83	928600
2006-09-13	18.83	19.01	18.78	18.99	818800
2006-09-14	18.94	19.03	18.81	18.89	623200
2006-09-15	18.96	19.06	18.80	18.90	1036200
2006-09-18	18.78	19.03	18.73	18.84	878400
2006-09-19	18.85	19.06	18.70	19.01	817200
2006-09-20	18.98	19.01	18.58	18.68	711800
2006-09-21	18.74	18.90	18.49	18.55	368000
2006-09-22	18.56	18.58	18.28	18.34	418400
2006-09-25	18.38	18.66	18.23	18.56	652800
2006-09-26	18.46	18.67	18.35	18.50	498600
2006-09-27	18.46	18.85	18.46	18.61	561000
2006-09-28	18.66	18.84	18.50	18.66	486600
2006-09-29	18.70	18.75	18.45	18.45	523000
2006-10-02	18.50	18.74	18.41	18.55	624800
2006-10-03	18.44	18.48	17.95	18.28	621400
2006-10-04	18.22	18.35	18.10	18.29	626400
2006-10-05	18.22	18.60	18.22	18.55	893200
2006-10-06	18.45	18.78	18.25	18.63	598800
2006-10-09	18.69	18.80	18.50	18.70	467400
2006-10-10	18.79	18.79	18.51	18.62	484400
2006-10-11	18.58	18.70	18.42	18.60	384600
2006-10-12	18.62	18.75	18.57	18.74	202200
2006-10-13	18.69	19.00	18.65	19.00	360800
2006-10-16	19.00	19.29	18.90	19.28	513400
2006-10-17	19.13	19.20	18.83	18.92	489000
2006-10-18	18.97	19.17	18.64	18.79	567400
2006-10-19	18.79	18.97	18.57	18.78	337800
2006-10-20	18.85	18.88	18.50	18.54	262000
2006-10-23	18.53	18.72	18.50	18.71	248600
2006-10-24	18.61	18.92	18.61	18.85	380600
2006-10-25	18.80	18.93	18.70	18.87	464400
2006-10-26	18.89	18.95	18.65	18.94	239200
2006-10-27	18.90	19.06	18.74	18.82	489200
2006-10-30	18.76	18.91	18.74	18.81	329000
2006-10-31	18.80	18.88	18.66	18.78	374800
2006-11-01	18.78	18.79	18.29	18.34	348600
2006-11-02	18.19	18.44	18.14	18.33	492600
2006-11-03	18.33	18.37	18.03	18.15	375200
2006-11-06	18.20	18.31	18.12	18.18	442600
2006-11-07	18.12	18.39	18.10	18.28	654200
2006-11-08	18.23	18.67	18.21	18.57	256400
2006-11-09	18.59	18.59	18.36	18.39	287400
2006-11-10	18.37	18.60	18.29	18.58	169200
2006-11-13	18.53	18.72	18.43	18.64	222600
2006-11-14	18.60	18.60	18.05	18.50	471200
2006-11-15	18.50	18.61	18.41	18.48	530600
2006-11-16	18.55	18.70	18.48	18.69	290200
2006-11-17	18.66	18.66	18.35	18.44	418200
2006-11-20	18.45	18.69	18.38	18.61	320200
2006-11-21	18.50	18.57	18.28	18.54	375000
2006-11-22	18.48	18.66	18.45	18.61	417600
2006-11-24	18.54	18.70	18.45	18.68	109000
2006-11-27	18.80	18.84	18.38	18.50	1242800
2006-11-28	19.15	19.37	16.82	16.97	3144000
2006-11-29	17.20	17.36	17.08	17.29	1319000
2006-11-30	17.30	17.67	17.26	17.51	1084000
2006-12-01	17.55	17.62	17.24	17.50	617400
2006-12-04	17.50	17.84	17.50	17.83	709600
2006-12-05	17.80	17.88	17.48	17.55	410000
2006-12-06	17.50	17.79	17.48	17.65	433400
2006-12-07	17.65	17.84	17.51	17.62	528800
2006-12-08	17.60	17.85	17.60	17.74	361000
2006-12-11	17.69	17.80	17.41	17.47	668000
2006-12-12	17.39	17.52	17.27	17.43	533600
2006-12-13	17.53	17.72	17.49	17.54	766800
2006-12-14	17.58	17.79	17.55	17.66	503200
2006-12-15	17.63	17.63	17.31	17.31	749600
2006-12-18	17.31	17.60	17.30	17.31	448200
2006-12-19	17.24	17.75	17.20	17.70	912400
2006-12-20	17.68	17.79	17.55	17.59	511800
2006-12-21	17.61	17.67	17.38	17.41	436200
2006-12-22	17.42	17.53	17.31	17.36	366600
2006-12-26	17.28	17.65	17.28	17.53	288200
2006-12-27	17.48	17.76	17.48	17.70	351000
2006-12-28	17.64	17.70	17.53	17.53	252600
2006-12-29	17.48	17.59	17.36	17.36	415600
2007-01-03	17.43	17.60	17.19	17.35	608400
2007-01-04	17.35	17.35	17.12	17.27	613800
2007-01-05	17.19	17.26	17.00	17.13	440000
2007-01-08	17.11	17.25	16.91	17.16	566200
2007-01-09	17.05	17.20	16.85	17.07	427400
2007-01-10	16.93	17.05	16.81	17.02	524400
2007-01-11	17.10	17.20	17.03	17.13	323200
2007-01-12	17.13	17.18	17.05	17.16	326800
2007-01-16	17.25	17.30	17.13	17.23	397600
2007-01-17	17.16	17.24	17.05	17.10	200200
2007-01-18	17.09	17.26	17.02	17.10	294600
2007-01-19	17.00	17.16	16.96	17.14	230600
2007-01-22	17.16	17.22	16.87	16.94	493800
2007-01-23	16.92	17.38	16.82	17.22	380800
2007-01-24	17.20	17.20	16.98	17.10	263000
2007-01-25	17.05	17.10	16.88	16.95	273600
2007-01-26	16.98	17.05	16.80	17.03	426600
2007-01-29	17.05	17.45	16.94	17.31	580200
2007-01-30	17.30	17.62	17.27	17.62	697200
2007-01-31	17.50	17.65	17.36	17.61	348400
2007-02-01	17.70	17.88	17.63	17.76	422200
2007-02-02	17.80	17.81	17.69	17.76	195800
2007-02-05	17.70	17.74	17.56	17.65	296000
2007-02-06	17.55	17.63	17.48	17.59	208400
2007-02-07	17.58	17.73	17.47	17.73	180400
2007-02-08	17.75	17.75	17.62	17.71	406800
2007-02-09	17.74	17.79	17.33	17.46	325200
2007-02-12	17.50	17.58	17.31	17.43	268844
2007-02-13	17.38	17.52	17.33	17.52	290000
2007-02-14	17.54	17.86	17.40	17.75	370792
2007-02-15	17.30	17.82	17.30	17.77	418600
2007-02-16	17.78	17.82	17.63	17.77	197400
2007-02-20	17.68	17.96	17.63	17.93	379600
2007-02-21	17.85	18.08	17.82	18.08	301600
2007-02-22	18.05	18.11	17.87	18.05	331000
2007-02-23	19.00	19.35	18.54	18.83	1574400
2007-02-26	18.90	19.00	18.52	18.68	648704
2007-02-27	18.40	18.42	17.70	17.81	666200
2007-02-28	17.78	18.27	17.78	17.92	741800
2007-03-01	17.81	17.87	17.43	17.75	455572
2007-03-02	17.65	17.80	17.51	17.54	382200
2007-03-05	17.42	17.48	17.24	17.27	423200
2007-03-06	17.31	17.53	17.27	17.45	348000
2007-03-07	17.41	17.63	17.37	17.50	408600
2007-03-08	17.60	17.88	17.56	17.83	637200
2007-03-09	17.92	18.07	17.74	17.84	377600
2007-03-12	17.85	18.13	17.69	18.08	512800
2007-03-13	17.96	18.03	17.67	17.68	568800
2007-03-14	17.70	17.75	17.42	17.74	313600
2007-03-15	17.70	17.84	17.65	17.71	380600
2007-03-16	17.68	17.83	17.53	17.60	423600
2007-03-19	17.67	17.74	17.60	17.70	220800
2007-03-20	17.61	17.78	17.56	17.77	297400
2007-03-21	17.76	17.95	17.68	17.93	292400
2007-03-22	17.95	18.05	17.78	17.93	247800
2007-03-23	17.95	18.16	17.93	18.08	337800
2007-03-26	19.45	19.45	18.05	18.19	583200
2007-03-27	18.05	18.05	17.83	17.86	254400
2007-03-28	17.77	17.91	17.46	17.84	360800
2007-03-29	17.94	18.10	17.89	18.06	342000
2007-03-30	18.06	18.08	17.87	18.05	588800
2007-04-02	18.12	18.21	17.68	17.94	384200
2007-04-03	17.95	18.07	17.88	17.98	319800
2007-04-04	18.01	18.09	17.93	18.06	240200
2007-04-05	17.98	18.08	17.91	17.99	214800
2007-04-09	17.98	18.05	17.87	17.91	149800
2007-04-10	17.94	17.94	17.31	17.49	565800
2007-04-11	17.46	17.50	17.30	17.35	279000
2007-04-12	17.29	17.47	17.25	17.31	398400
2007-04-13	17.31	17.57	17.19	17.33	410800
2007-04-16	17.43	17.51	17.32	17.50	312600
2007-04-17	17.50	17.65	17.40	17.57	337800
2007-04-18	17.57	17.58	17.42	17.55	354400
2007-04-19	17.44	17.58	17.29	17.52	307600
2007-04-20	17.61	17.69	17.52	17.68	258400
2007-04-23	17.64	17.69	17.43	17.60	321000
2007-04-24	17.59	17.78	17.57	17.72	367800
2007-04-25	17.82	18.12	17.28	17.79	167000
2007-04-26	17.76	17.81	17.56	17.73	188000
2007-04-27	17.71	17.95	17.68	17.88	285400
2007-04-30	17.96	18.03	17.63	17.96	481200
2007-05-01	17.93	17.95	17.57	17.83	339600
2007-05-02	17.81	18.33	17.73	18.27	319200
2007-05-03	18.27	18.27	18.05	18.07	151200
2007-05-04	18.07	18.17	18.00	18.08	170000
2007-05-07	17.98	18.26	17.96	18.11	144200
2007-05-08	18.03	18.09	17.89	18.07	193600
2007-05-09	17.99	18.26	17.99	18.21	342800
2007-05-10	18.13	18.25	18.03	18.22	350000
2007-05-11	18.27	18.31	18.16	18.26	189000
2007-05-14	18.24	18.24	18.00	18.09	244200
2007-05-15	18.13	18.34	18.02	18.17	270400
2007-05-16	18.20	18.44	18.10	18.44	595200
2007-05-17	18.37	18.49	18.15	18.43	730800
2007-05-18	18.46	18.67	18.26	18.58	838600
2007-05-21	18.50	18.74	18.16	18.70	488200
2007-05-22	18.66	18.94	18.47	18.91	588000
2007-05-23	18.84	19.14	18.56	19.01	845800
2007-05-24	18.91	19.10	18.58	18.72	920000
2007-05-25	18.75	18.85	18.37	18.47	531000
2007-05-29	18.47	18.97	18.43	18.92	874600
2007-05-30	18.15	18.40	17.20	18.00	3381720
2007-05-31	18.51	18.51	18.02	18.27	2288300
2007-06-01	18.29	18.46	18.15	18.21	1383518
2007-06-04	18.13	18.30	17.80	18.22	902200
2007-06-05	17.76	18.04	17.76	17.97	900800
2007-06-06	17.84	17.88	17.62	17.65	759200
2007-06-07	17.54	17.59	17.09	17.15	1045800
2007-06-08	17.20	17.31	17.13	17.20	1155800
2007-06-11	17.13	17.60	17.13	17.44	623200
2007-06-12	17.41	17.41	17.16	17.30	863400
2007-06-13	17.34	17.62	17.20	17.60	561600
2007-06-14	17.65	17.81	17.60	17.67	359000
2007-06-15	17.65	17.81	17.11	17.16	1780200
2007-06-18	17.26	17.50	17.10	17.18	2614600
2007-06-19	17.13	17.27	17.06	17.20	685734
2007-06-20	17.18	17.67	17.06	17.53	1043000
2007-06-21	17.52	17.64	17.47	17.58	747200
2007-06-22	17.91	17.91	17.49	17.56	966800
2007-06-25	17.56	17.80	17.53	17.60	1219800
2007-06-26	17.67	17.94	17.51	17.72	1849000
2007-06-27	17.59	18.00	17.39	17.92	1206200
2007-06-28	17.90	18.10	17.83	17.90	758400
2007-06-29	17.89	18.00	17.70	17.78	533000
2007-07-02	17.84	18.00	17.79	18.00	417600
2007-07-03	17.93	18.07	17.89	18.00	239800
2007-07-05	17.98	18.06	17.84	17.94	383000
2007-07-06	17.90	17.99	17.78	17.99	365000
2007-07-09	17.96	18.08	17.86	18.04	446400
2007-07-10	17.93	17.95	17.64	17.69	627200
2007-07-11	17.63	17.85	17.59	17.80	370200
2007-07-12	17.89	18.25	17.86	18.25	482600
2007-07-13	18.14	18.24	18.04	18.21	424800
2007-07-16	18.13	18.14	17.98	18.02	464800
2007-07-17	18.02	18.28	17.97	18.26	551400
2007-07-18	18.14	18.14	17.85	18.01	589400
2007-07-19	18.05	18.13	17.99	18.02	324800
2007-07-20	17.93	18.00	17.76	17.82	573800
2007-07-23	18.65	19.20	18.45	19.07	2628000
2007-07-24	18.83	18.99	18.47	18.56	712800
2007-07-25	18.70	18.70	18.28	18.64	602800
2007-07-26	18.31	18.66	18.12	18.47	1270200
2007-07-27	18.45	18.65	18.13	18.18	694400
2007-07-30	18.20	18.42	17.93	18.33	631000
2007-07-31	18.35	18.59	18.17	18.20	702200
2007-08-01	18.26	18.58	18.11	18.43	522800
2007-08-02	18.43	18.70	18.32	18.66	560000
2007-08-03	18.55	18.68	18.20	18.24	684600
2007-08-06	18.36	18.59	18.17	18.59	583800
2007-08-07	18.51	19.08	18.46	19.00	865600
2007-08-08	19.09	21.27	19.09	20.81	2562200
2007-08-09	20.00	22.30	19.92	21.01	2828000
2007-08-10	20.50	20.50	18.31	18.74	2434200
2007-08-13	18.96	19.81	18.35	18.73	1196400
2007-08-14	18.75	18.87	18.46	18.47	861600
2007-08-15	18.50	18.71	18.19	18.23	743600
2007-08-16	18.02	18.65	17.89	18.24	977800
2007-08-17	19.69	20.76	17.20	18.36	1178200
2007-08-20	18.53	18.95	18.28	18.87	808800
2007-08-21	18.64	18.72	18.08	18.28	677600
2007-08-22	18.49	18.78	18.41	18.65	482800
2007-08-23	18.74	18.82	18.25	18.33	521000
2007-08-24	18.26	18.51	18.17	18.42	451600
2007-08-27	18.43	18.70	18.39	18.46	559200
2007-08-28	18.26	18.44	17.94	17.96	506000
2007-08-29	18.10	18.54	18.01	18.49	380000
2007-08-30	18.41	19.12	18.30	18.81	1079200
2007-08-31	19.09	19.15	18.70	19.09	612400
2007-09-04	19.17	20.05	19.17	19.94	1271200
2007-09-05	20.04	20.60	19.88	20.26	1959000
2007-09-06	20.45	20.62	20.12	20.58	1066000
2007-09-07	20.25	20.70	19.78	19.87	1019600
2007-09-10	20.03	20.21	19.54	19.98	722400
2007-09-11	20.02	20.37	19.99	20.24	873600
2007-09-12	20.33	20.88	20.14	20.57	1036200
2007-09-13	20.85	20.87	20.27	20.50	979000
2007-09-14	20.39	20.57	20.09	20.37	750400
2007-09-17	20.35	20.46	20.17	20.18	444200
2007-09-18	20.36	20.71	20.11	20.68	745200
2007-09-19	20.75	20.87	20.39	20.76	1173400
2007-09-20	20.70	20.70	20.47	20.67	678600
2007-09-21	20.87	20.88	20.69	20.70	741400
2007-09-24	20.70	20.84	20.52	20.68	438200
2007-09-25	20.55	20.90	20.42	20.76	474200
2007-09-26	20.82	21.00	20.66	20.93	444000
2007-09-27	20.92	21.00	20.76	21.00	413800
2007-09-28	20.84	21.14	20.82	20.88	470400
2007-10-01	20.86	21.28	20.76	21.14	402200
2007-10-02	21.06	21.13	20.70	20.98	732200
2007-10-03	20.90	20.98	20.43	20.50	788600
2007-10-04	20.62	20.71	20.44	20.58	449800
2007-10-05	20.68	21.04	20.62	20.98	335200
2007-10-08	20.96	21.22	20.96	21.10	361000
2007-10-09	21.20	21.24	20.91	21.20	327800
2007-10-10	21.21	21.23	20.50	20.72	596200
2007-10-11	20.84	21.01	20.40	20.52	357200
2007-10-12	20.47	20.76	20.44	20.60	406800
2007-10-15	20.65	20.70	20.31	20.50	372600
2007-10-16	20.56	20.67	20.17	20.32	376000
2007-10-17	20.59	20.59	20.02	20.19	502600
2007-10-18	20.07	20.20	20.01	20.10	404800
2007-10-19	20.14	20.25	19.77	19.77	555400
2007-10-22	19.48	20.04	19.25	19.98	488200
2007-10-23	20.04	20.50	19.98	20.47	493400
2007-10-24	20.38	20.71	20.27	20.69	423400
2007-10-25	20.74	20.79	20.38	20.75	491000
2007-10-26	20.86	20.91	20.54	20.80	376600
2007-10-29	20.75	20.87	20.65	20.86	326200
2007-10-30	20.79	21.11	20.72	20.90	358600
2007-10-31	20.95	21.44	20.77	21.43	611200
2007-11-01	20.83	21.21	20.66	20.90	446200
2007-11-02	21.03	21.11	20.56	20.95	295200
2007-11-05	20.75	21.05	20.69	20.87	368460
2007-11-06	20.97	21.23	20.71	21.14	466400
2007-11-07	21.03	21.11	20.70	20.76	393000
2007-11-08	20.93	21.03	20.21	20.47	893000
2007-11-09	20.30	20.33	19.91	19.94	638200
2007-11-12	20.12	20.13	19.74	19.78	347400
2007-11-13	19.78	20.24	19.75	20.11	544000
2007-11-14	20.18	20.39	20.07	20.12	323200
2007-11-15	20.04	20.32	19.96	20.04	332600
2007-11-16	20.14	20.24	19.96	20.10	559800
2007-11-19	19.92	20.16	19.86	19.86	298450
2007-11-20	19.82	20.19	19.77	20.06	362202
2007-11-21	19.99	20.08	19.69	19.89	401800
2007-11-23	20.15	20.24	19.89	20.16	138800
2007-11-26	20.40	20.53	19.96	20.03	464450
2007-11-27	21.43	21.75	20.83	21.73	1773720
2007-11-28	21.85	23.00	21.73	22.90	1043400
2007-11-29	22.76	23.15	22.26	22.56	1036100
2007-11-30	22.69	23.50	22.69	23.39	1110200
2007-12-03	23.12	23.55	23.03	23.11	815430
2007-12-04	22.96	23.09	22.74	23.00	753620
2007-12-05	23.25	23.63	23.25	23.54	335304
2007-12-06	23.44	24.11	23.41	24.09	326200
2007-12-07	24.10	24.20	23.76	23.81	375840
2007-12-10	23.88	23.99	23.64	23.70	460800
2007-12-11	23.71	23.97	22.84	22.84	670614
2007-12-12	23.31	23.53	22.54	22.70	789420
2007-12-13	22.55	22.81	22.33	22.73	817050
2007-12-14	22.16	23.12	22.16	22.73	546200
2007-12-17	22.63	22.71	22.14	22.20	460600
2007-12-18	22.45	22.45	21.34	21.56	1138400
2007-12-19	21.48	21.88	21.48	21.54	774432
2007-12-20	21.68	22.90	21.67	22.90	1204400
2007-12-21	23.33	23.41	22.94	23.07	1064400
2007-12-24	23.09	23.36	22.94	23.33	204200
2007-12-26	23.01	23.30	22.90	23.26	365800
2007-12-27	23.06	23.36	23.01	23.09	705200
2007-12-28	23.17	23.45	23.04	23.31	733892
2007-12-31	23.29	23.45	23.05	23.19	513426
2008-01-02	23.14	23.17	22.51	22.77	717676
2008-01-03	22.76	22.92	22.20	22.26	783452
2008-01-04	22.01	22.18	21.55	21.61	1088000
2008-01-07	21.75	21.75	21.27	21.47	724900
2008-01-08	21.54	21.77	20.72	20.75	852756
2008-01-09	20.73	20.88	20.35	20.60	952700
2008-01-10	20.37	21.08	20.35	20.87	606000
2008-01-11	20.68	20.76	20.17	20.19	751000
2008-01-14	20.20	20.39	20.05	20.28	820600
2008-01-15	19.98	20.25	19.74	19.83	990550
2008-01-16	19.79	19.97	19.31	19.51	669400
2008-01-17	19.54	19.89	18.75	18.75	664000
2008-01-18	18.79	19.42	18.79	19.14	1071460
2008-01-22	17.58	19.13	17.57	18.85	1273808
2008-01-23	18.42	20.29	18.40	20.22	1743264
2008-01-24	20.28	20.74	19.96	20.30	1395800
2008-01-25	20.40	20.56	20.10	20.20	1308600
2008-01-28	20.08	20.50	19.80	20.50	1224160
2008-01-29	20.57	20.81	20.23	20.54	848444
2008-01-30	20.46	21.14	20.33	20.62	756390
2008-01-31	20.23	21.07	20.20	20.94	908020
2008-02-01	21.03	21.70	21.02	21.64	769796
2008-02-04	21.55	21.70	21.17	21.52	538086
2008-02-05	21.10	21.34	20.84	20.87	835800
2008-02-06	20.95	21.14	20.64	20.68	403204
2008-02-07	20.51	20.94	20.51	20.75	470400
2008-02-08	20.63	20.92	20.52	20.74	458600
2008-02-11	20.84	21.08	20.57	21.06	356016
2008-02-12	21.21	21.29	20.85	21.08	414200
2008-02-13	21.22	21.54	20.89	21.02	753602
2008-02-14	21.00	21.14	20.82	20.90	519400
2008-02-15	20.78	20.91	20.61	20.83	367000
2008-02-19	21.00	21.15	20.52	20.66	577444
2008-02-20	20.60	21.09	19.90	21.02	821766
2008-02-21	21.07	21.18	20.74	20.80	394000
2008-02-22	20.89	20.96	20.50	20.88	516200
2008-02-25	20.94	21.57	20.93	21.51	873000
2008-02-26	21.75	22.15	21.52	21.85	1096954
2008-02-27	21.71	21.88	21.41	21.60	726094
2008-02-28	21.42	21.74	21.42	21.64	940000
2008-02-29	21.37	21.37	20.99	21.08	635800
2008-03-03	21.04	21.20	20.71	21.20	628000
2008-03-04	21.06	21.13	20.65	20.81	904018
2008-03-05	20.82	21.39	20.78	21.20	744800
2008-03-06	21.02	21.24	20.72	20.73	450800
2008-03-07	20.57	20.63	20.28	20.33	620600
2008-03-10	20.40	20.40	19.85	19.89	522320
2008-03-11	20.43	20.54	19.96	20.36	573566
2008-03-12	20.36	20.84	20.36	20.48	338200
2008-03-13	20.27	20.65	19.93	20.56	466000
2008-03-14	20.69	20.76	19.94	20.12	505530
2008-03-17	19.73	20.30	19.65	20.06	468218
2008-03-18	20.45	21.07	20.22	21.02	591480
2008-03-19	21.17	21.35	20.40	20.43	699800
2008-03-20	20.41	20.55	20.26	20.41	518200
2008-03-24	20.68	21.00	20.38	20.85	502600
2008-03-25	20.89	21.29	20.83	21.19	453800
2008-03-26	21.03	21.03	20.47	20.58	750000
2008-03-27	20.62	20.62	20.17	20.25	743550
2008-03-28	20.35	20.50	19.99	20.00	508428
2008-03-31	20.08	20.15	19.79	20.14	861000
2008-04-01	20.24	20.69	20.24	20.58	928506
2008-04-02	20.58	20.65	20.40	20.50	946800
2008-04-03	20.45	20.48	20.23	20.36	464450
2008-04-04	20.30	20.35	20.05	20.22	998600
2008-04-07	20.24	20.38	20.00	20.19	874000
2008-04-08	20.08	20.38	20.00	20.34	387602
2008-04-09	20.33	20.38	20.04	20.04	560800
2008-04-10	20.00	20.32	19.99	20.24	336810
2008-04-11	20.00	20.07	19.65	19.69	838200
2008-04-14	19.69	19.79	19.42	19.64	470992
2008-04-15	19.72	19.93	19.55	19.89	530124
2008-04-16	20.02	20.73	19.92	20.70	1037292
2008-04-17	20.63	20.66	20.33	20.52	569118
2008-04-18	20.86	20.96	20.72	20.82	886090
2008-04-21	20.70	21.00	20.70	20.97	455012
2008-04-22	20.85	20.94	20.50	20.69	579036
2008-04-23	20.71	20.98	20.50	20.89	739904
2008-04-24	20.89	21.26	20.68	21.16	639556
2008-04-25	21.21	21.45	20.96	21.45	505580
2008-04-28	21.41	22.02	21.30	21.76	738782
2008-04-29	21.77	21.87	21.44	21.62	466896
2008-04-30	21.75	22.10	21.64	21.77	652244
2008-05-01	21.78	22.00	21.72	21.87	799602
2008-05-02	21.99	22.00	21.74	21.77	565712
2008-05-05	21.82	22.03	21.64	22.00	498578
2008-05-06	22.03	22.11	21.66	22.07	572394
2008-05-07	22.06	22.12	21.60	21.66	328708
2008-05-08	21.70	22.18	21.66	22.11	597504
2008-05-09	22.00	22.23	21.73	22.16	433372
2008-05-12	22.15	22.65	22.12	22.65	584592
2008-05-13	22.65	23.13	22.50	23.03	570310
2008-05-14	23.01	23.19	22.83	22.85	431628
2008-05-15	22.85	23.25	22.76	23.25	349838
2008-05-16	23.36	23.50	23.02	23.27	371184
2008-05-19	23.32	23.79	23.32	23.46	586628
2008-05-20	23.34	23.49	23.16	23.38	346548
2008-05-21	23.45	23.63	23.16	23.21	780138
2008-05-22	23.19	23.41	23.08	23.18	402356
2008-05-23	23.15	23.29	22.87	23.26	524964
2008-05-27	23.40	23.64	23.20	23.64	671772
2008-05-28	24.91	25.25	24.19	25.03	3884418
2008-05-29	24.93	25.61	24.93	25.25	1523272
2008-05-30	25.51	26.17	25.43	25.74	2981306
2008-06-02	25.78	26.00	25.49	25.49	1628880
2008-06-03	25.61	25.79	25.19	25.45	1049888
2008-06-04	25.41	25.95	25.28	25.70	663744
2008-06-05	25.84	26.00	25.54	25.78	866518
2008-06-06	25.60	25.60	25.06	25.07	546276
2008-06-09	25.28	25.34	24.95	25.19	1163702
2008-06-10	24.93	25.21	24.81	24.83	624892
2008-06-11	25.20	25.20	24.46	24.50	1023678
2008-06-12	24.67	25.22	24.62	24.66	744520
2008-06-13	24.87	25.10	24.68	24.90	1015708
2008-06-16	24.84	25.00	24.49	24.75	1325144
2008-06-17	24.81	25.10	24.76	25.02	1314524
2008-06-18	24.85	25.13	24.68	24.74	1319482
2008-06-19	24.71	25.24	24.71	25.22	1052894
2008-06-20	25.13	25.49	24.45	24.51	1039710
2008-06-23	24.67	24.95	24.60	24.71	710910
2008-06-24	24.58	24.59	24.06	24.06	808294
2008-06-25	23.97	24.28	23.83	24.14	1120388
2008-06-26	23.75	23.90	22.99	23.10	1725550
2008-06-27	23.10	23.17	22.66	22.81	1843126
2008-06-30	22.75	22.82	22.32	22.32	1425388
2008-07-01	22.13	22.23	21.57	21.94	1930526
2008-07-02	21.91	21.95	21.11	21.11	1793688
2008-07-03	20.85	21.93	20.85	21.53	862714
2008-07-07	21.58	21.88	20.98	21.10	923544
2008-07-08	21.00	21.28	20.71	21.28	969582
2008-07-09	21.36	21.49	20.65	20.73	904794
2008-07-10	20.94	21.32	20.79	21.26	1062122
2008-07-11	21.14	21.55	20.74	21.16	1235390
2008-07-14	21.24	21.51	21.04	21.38	1032910
2008-07-15	21.15	21.17	20.50	20.73	1318336
2008-07-16	20.76	21.45	20.48	21.44	850832
2008-07-17	21.52	21.80	21.38	21.80	592322
2008-07-18	21.92	21.92	21.48	21.57	520050
2008-07-21	21.68	21.90	21.52	21.90	339840
2008-07-22	21.73	22.35	21.55	22.23	871580
2008-07-23	22.13	22.77	21.99	22.63	1155508
2008-07-24	22.76	22.76	21.87	21.90	755226
2008-07-25	21.92	22.34	21.82	21.97	437894
2008-07-28	21.96	22.00	21.60	21.81	493416
2008-07-29	21.90	22.21	21.83	22.10	502866
2008-07-30	22.24	23.18	22.24	22.92	1234938
2008-07-31	22.83	22.99	22.56	22.56	808960
2008-08-01	22.84	22.87	22.12	22.22	491114
2008-08-04	22.26	22.26	21.79	21.93	652060
2008-08-05	22.18	22.53	22.10	22.45	859954
2008-08-06	22.48	22.66	22.26	22.56	725116
2008-08-07	22.38	22.69	22.08	22.46	661650
2008-08-08	22.50	22.94	22.45	22.87	472442
2008-08-11	22.56	23.20	22.50	22.96	625032
2008-08-12	22.84	23.48	22.75	23.30	664028
2008-08-13	23.29	23.33	22.84	23.31	552154
2008-08-14	23.23	24.04	23.22	23.97	850044
2008-08-15	23.99	24.19	23.62	23.75	396052
2008-08-18	23.75	23.83	23.04	23.26	669544
2008-08-19	23.24	23.30	22.87	23.03	485042
2008-08-20	23.02	23.08	22.50	23.06	853100
2008-08-21	22.70	23.16	22.70	23.11	473838
2008-08-22	23.20	23.35	22.95	23.05	667612
2008-08-25	22.94	23.03	22.38	22.58	628892
2008-08-26	22.58	22.68	22.34	22.44	589436
2008-08-27	22.26	22.96	22.26	22.72	561610
2008-08-28	22.74	22.75	22.33	22.42	1632896
2008-08-29	22.36	22.36	21.66	21.96	1223490
2008-09-02	22.34	22.71	21.42	21.47	1393884
2008-09-03	19.99	21.57	19.85	21.01	3338650
2008-09-04	20.81	20.93	19.92	20.13	1992794
2008-09-05	20.03	20.57	19.70	20.50	1527858
2008-09-08	21.04	21.10	20.25	20.47	1448034
2008-09-09	20.47	20.60	19.56	19.61	1474420
2008-09-10	19.76	20.40	19.76	20.28	1407908
2008-09-11	20.09	20.43	19.47	20.40	1525198
2008-09-12	20.20	21.10	20.10	21.08	1838312
2008-09-15	20.23	21.11	20.03	20.69	1628222
2008-09-16	20.28	21.21	20.02	21.17	1780850
2008-09-17	20.90	21.72	20.57	21.28	1933012
2008-09-18	21.45	22.95	21.01	22.68	2046626
2008-09-19	23.13	24.50	22.93	23.56	2568508
2008-09-22	23.35	23.51	22.96	23.03	1325086
2008-09-23	22.98	23.23	22.01	22.10	1289928
2008-09-24	22.09	22.36	21.86	21.96	1062158
2008-09-25	22.35	22.57	22.08	22.32	1104866
2008-09-26	21.85	21.85	21.31	21.70	1248258
2008-09-29	21.38	21.38	20.07	20.60	1358078
2008-09-30	21.02	21.02	20.31	20.96	1379544
2008-10-01	20.71	21.00	20.36	20.53	1023494
2008-10-02	20.45	20.54	18.86	18.98	1294364
2008-10-03	19.23	19.76	18.69	18.77	1052746
2008-10-06	18.50	18.50	17.04	18.07	1692230
2008-10-07	18.43	18.55	17.28	17.36	1570246
2008-10-08	17.00	17.84	16.43	17.09	1688344
2008-10-09	17.19	17.49	15.84	16.22	1663204
2008-10-10	15.49	17.86	14.62	16.62	2311214
2008-10-13	17.29	18.46	17.01	18.46	1260062
2008-10-14	19.17	19.45	17.24	17.81	1228932
2008-10-15	17.40	17.40	15.72	15.72	1542566
2008-10-16	15.67	16.94	15.26	16.84	1864744
2008-10-17	17.23	17.75	16.16	17.08	1723838
2008-10-20	17.31	17.68	16.89	17.68	962360
2008-10-21	17.49	17.88	17.02	17.26	956304
2008-10-22	16.77	16.78	15.32	15.76	1217098
2008-10-23	15.94	16.21	14.60	15.26	2054712
2008-10-24	14.02	15.27	14.02	14.98	1156592
2008-10-27	14.78	15.21	14.33	14.52	1378666
2008-10-28	14.85	15.76	14.23	15.76	1179002
2008-10-29	15.45	17.22	15.45	16.40	1168858
2008-10-30	16.87	17.13	16.39	16.91	1315166
2008-10-31	17.18	17.87	16.76	17.58	992004
2008-11-03	17.57	17.98	17.06	17.32	887622
2008-11-04	17.68	18.08	17.40	17.87	749642
2008-11-05	17.66	17.82	16.63	16.70	990020
2008-11-06	17.08	17.88	16.32	16.87	2910500
2008-11-07	17.13	17.50	16.67	17.50	1045208
2008-11-10	18.01	18.14	17.00	17.14	1069222
2008-11-11	16.97	16.97	16.04	16.30	1398690
2008-11-12	16.05	16.13	15.27	15.31	945750
2008-11-13	15.20	16.15	14.23	16.15	3195288
2008-11-14	15.35	15.60	14.31	14.37	2349320
2008-11-17	14.27	14.95	14.10	14.62	2164294
2008-11-18	14.60	15.00	14.23	14.77	1587296
2008-11-19	14.82	14.82	13.41	13.51	3541174
2008-11-20	13.31	13.41	12.11	12.19	3008114
2008-11-21	12.50	13.06	11.70	13.04	2491762
2008-11-24	13.20	14.19	13.18	13.89	1724382
2008-11-25	15.27	16.10	13.89	14.81	6593386
2008-11-26	14.50	16.92	14.39	16.84	2529002
2008-11-28	16.81	17.11	16.51	17.11	795698
2008-12-01	16.65	16.79	15.74	15.76	2154682
2008-12-02	16.01	16.30	15.66	16.18	1582322
2008-12-03	15.81	16.75	15.65	16.34	1203340
2008-12-04	16.09	16.69	15.39	15.80	1083216
2008-12-05	15.63	16.70	15.26	16.69	1311562
2008-12-08	17.29	17.88	16.89	17.38	1247478
2008-12-09	17.22	18.09	17.09	17.28	1824540
2008-12-10	17.04	17.04	15.92	16.35	2380100
2008-12-11	16.28	16.40	15.21	15.51	1496882
2008-12-12	15.20	16.03	15.00	15.82	1388080
2008-12-15	16.03	16.25	15.52	15.95	2004774
2008-12-16	16.00	16.52	15.75	16.51	1660200
2008-12-17	16.28	16.64	16.16	16.39	1224966
2008-12-18	16.53	16.61	15.67	16.01	1135978
2008-12-19	16.11	16.86	16.10	16.40	1708792
2008-12-22	16.36	16.36	15.23	15.57	1292586
2008-12-23	15.71	16.07	15.52	15.68	1239158
2008-12-24	15.66	15.89	15.41	15.74	364584
2008-12-26	15.79	16.15	15.70	16.14	490000
2008-12-29	16.06	16.27	15.49	15.72	801488
2008-12-30	15.87	16.57	15.80	16.57	863702
2008-12-31	16.65	16.95	16.42	16.83	1075428
2009-01-02	16.54	17.15	16.40	17.04	852606
2009-01-05	17.07	17.22	16.69	16.91	1352814
2009-01-06	17.10	17.34	16.86	17.14	1187368
2009-01-07	17.02	17.11	16.54	16.81	1580686
2009-01-08	16.70	16.81	16.33	16.78	1018134
2009-01-09	16.71	16.71	16.00	16.36	788356
2009-01-12	16.28	16.47	15.89	16.09	835950
2009-01-13	15.97	16.33	15.95	16.17	846936
2009-01-14	15.95	16.00	15.37	15.44	885118
2009-01-15	15.48	15.98	15.09	15.87	1220984
2009-01-16	16.19	16.30	15.50	16.05	1045552
2009-01-20	15.90	16.07	15.14	15.19	1405448
2009-01-21	15.45	16.10	15.24	16.04	1223538
2009-01-22	15.75	15.80	15.13	15.54	1058992
2009-01-23	15.06	15.47	14.88	15.19	1042520
2009-01-26	15.19	15.70	15.06	15.36	865236
2009-01-27	15.43	15.78	15.33	15.54	798096
2009-01-28	15.86	16.29	15.79	16.12	966048
2009-01-29	15.94	16.01	15.45	15.53	1168696
2009-01-30	15.63	16.03	15.24	15.56	1859354
2009-02-02	15.28	15.41	14.97	15.20	1567608
2009-02-03	15.26	15.72	15.12	15.61	833442
2009-02-04	15.65	15.96	15.47	15.55	815652
2009-02-05	15.44	15.81	15.31	15.66	747668
2009-02-06	15.68	16.58	15.57	16.22	1353892
2009-02-09	16.25	16.43	16.11	16.28	776862
2009-02-10	16.16	16.42	15.45	15.56	735010
2009-02-11	15.59	15.93	15.24	15.51	649954
2009-02-12	15.27	15.58	15.00	15.55	583946
2009-02-13	15.55	15.91	15.45	15.52	501986
2009-02-17	15.02	15.12	14.65	14.92	570018
2009-02-18	15.28	15.53	14.91	15.03	1330020
2009-02-19	15.12	15.30	14.58	14.68	880150
2009-02-20	14.55	14.70	14.14	14.45	1354918
2009-02-23	14.53	14.64	13.46	13.57	1552930
2009-02-24	13.68	14.52	13.55	14.35	1264518
2009-02-25	14.30	14.42	13.77	14.13	1248838
2009-02-26	13.50	13.50	12.54	12.61	4279458
2009-02-27	12.34	12.53	12.17	12.21	1930348
2009-03-02	12.00	12.00	11.52	11.67	3306848
2009-03-03	11.82	11.96	11.50	11.68	2017964
2009-03-04	11.89	12.42	11.72	12.22	1553938
2009-03-05	12.58	12.58	11.38	11.45	1540840
2009-03-06	11.67	11.67	11.04	11.31	1322378
2009-03-09	11.08	11.47	10.91	11.00	1201426
2009-03-10	11.23	11.78	11.15	11.78	946794
2009-03-11	11.88	12.29	11.69	12.20	1072522
2009-03-12	12.04	12.72	11.95	12.60	1279960
2009-03-13	12.74	12.75	12.31	12.53	888798
2009-03-16	12.61	13.08	12.51	12.79	1160432
2009-03-17	12.65	13.22	12.49	13.22	1348884
2009-03-18	13.14	13.87	12.93	13.68	800532
2009-03-19	13.43	13.48	12.80	12.88	1451730
2009-03-20	12.93	13.00	12.26	12.35	1115604
2009-03-23	12.65	13.62	12.52	13.62	1093616
2009-03-24	13.41	13.79	13.29	13.52	1309250
2009-03-25	13.60	14.00	13.16	13.61	730146
2009-03-26	13.72	14.26	13.61	14.26	1168964
2009-03-27	14.12	14.32	13.82	13.91	800436
2009-03-30	13.70	13.85	13.17	13.36	693484
2009-03-31	13.57	13.77	13.30	13.42	887168
2009-04-01	13.11	13.88	13.00	13.82	862056
2009-04-02	14.18	15.08	13.94	14.88	1057712
2009-04-03	14.83	15.01	14.64	14.98	680184
2009-04-06	14.80	14.83	14.38	14.65	1168114
2009-04-07	14.38	14.68	14.24	14.35	1184058
2009-04-08	14.50	14.65	14.20	14.48	760820
2009-04-09	14.78	15.58	14.78	15.56	1372920
2009-04-13	15.36	15.43	14.97	15.33	844322
2009-04-14	15.07	15.25	14.76	15.03	609546
2009-04-15	15.01	15.17	14.79	15.09	388808
2009-04-16	15.28	15.78	15.09	15.70	445728
2009-04-17	15.69	15.75	15.45	15.60	449132
2009-04-20	15.13	15.13	14.46	14.62	731084
2009-04-21	14.71	15.19	14.30	15.18	845690
2009-04-22	15.00	16.05	14.94	15.66	783246
2009-04-23	15.74	15.76	15.26	15.69	618826
2009-04-24	15.84	16.60	15.67	16.37	663296
2009-04-27	16.00	16.40	15.54	15.86	732160
2009-04-28	15.61	16.14	15.48	15.93	551508
2009-04-29	16.13	16.85	16.04	16.66	520104
2009-04-30	16.81	17.19	16.49	16.50	794880
2009-05-01	16.29	16.35	15.95	16.26	618208
2009-05-04	16.54	17.16	16.16	17.15	790470
2009-05-05	17.04	17.21	16.59	16.82	419298
2009-05-06	17.00	17.29	16.64	17.15	535348
2009-05-07	17.27	17.36	16.44	16.64	578268
2009-05-08	16.98	17.32	16.71	17.28	525502
2009-05-11	17.00	17.34	16.66	17.19	632648
2009-05-12	17.34	17.45	16.57	16.99	542150
2009-05-13	16.67	16.67	16.00	16.10	747418
2009-05-14	16.14	16.47	16.10	16.32	561020
2009-05-15	16.29	16.73	16.24	16.40	765608
2009-05-18	16.62	16.81	16.42	16.80	823534
2009-05-19	16.86	16.98	16.56	16.61	987010
2009-05-20	16.80	16.94	16.20	16.27	1116608
2009-05-21	16.14	16.22	15.58	15.75	1100666
2009-05-22	15.88	16.07	15.58	15.81	882116
2009-05-26	15.70	16.70	15.50	16.64	1217418
2009-05-27	15.58	16.87	15.58	16.16	2296924
2009-05-28	16.21	16.67	15.78	16.52	1361148
2009-05-29	16.53	16.85	16.31	16.85	1067300
2009-06-01	17.14	18.05	16.97	17.95	886744
2009-06-02	17.81	18.15	17.77	18.00	824372
2009-06-03	17.76	18.11	17.66	17.88	888570
2009-06-04	18.04	18.16	17.70	18.06	940894
2009-06-05	18.27	18.43	18.09	18.31	662672
2009-06-08	18.04	18.42	17.93	18.30	509066
2009-06-09	18.25	18.76	18.25	18.67	552058
2009-06-10	18.86	18.95	18.08	18.39	604172
2009-06-11	18.52	18.92	18.41	18.67	584178
2009-06-12	18.43	18.50	18.12	18.50	679494
2009-06-15	18.22	18.22	17.65	17.80	582422
2009-06-16	17.91	18.13	17.56	17.58	530520
2009-06-17	17.61	17.84	17.26	17.48	811196
2009-06-18	17.56	17.68	17.25	17.58	562746
2009-06-19	17.73	17.86	17.24	17.30	903820
2009-06-22	17.16	17.28	16.63	16.63	488698
2009-06-23	16.73	16.79	16.43	16.52	495746
2009-06-24	16.56	17.05	16.47	16.73	537744
2009-06-25	16.59	17.26	16.57	17.13	498264
2009-06-26	17.07	17.53	16.99	17.47	684328
2009-06-29	17.41	17.58	17.22	17.46	539380
2009-06-30	17.39	17.45	17.15	17.32	590112
2009-07-01	17.50	17.86	17.31	17.70	511230
2009-07-02	17.35	17.38	17.00	17.00	549138
2009-07-06	16.81	16.89	16.66	16.74	815716
2009-07-07	16.68	16.72	16.00	16.03	932182
2009-07-08	16.11	16.12	15.75	16.05	764088
2009-07-09	16.05	16.22	15.89	16.13	551514
2009-07-10	16.07	16.17	15.88	16.00	1030984
2009-07-13	16.11	16.55	15.68	16.52	631190
2009-07-14	16.49	16.76	16.38	16.76	584238
2009-07-15	16.99	17.42	16.85	17.40	510184
2009-07-16	17.32	17.76	17.16	17.69	612662
2009-07-17	17.68	17.70	17.45	17.59	643788
2009-07-20	17.70	18.20	17.70	18.04	686744
2009-07-21	18.22	18.38	18.06	18.25	906788
2009-07-22	18.19	18.38	18.04	18.19	649288
2009-07-23	18.23	19.16	17.89	19.02	929830
2009-07-24	18.81	19.03	18.67	19.03	541978
2009-07-27	18.94	19.17	18.77	19.10	736728
2009-07-28	18.98	19.08	18.56	18.88	463378
2009-07-29	18.77	18.85	18.48	18.78	770622
2009-07-30	18.94	19.47	18.84	19.10	1103700
2009-07-31	18.97	19.26	18.85	19.01	576116
2009-08-03	19.35	19.59	19.04	19.47	490770
2009-08-04	19.41	19.70	19.19	19.68	610742
2009-08-05	19.77	19.85	19.28	19.61	707732
2009-08-06	19.63	19.69	19.08	19.28	765002
2009-08-07	19.48	19.87	19.23	19.73	470636
2009-08-10	19.64	19.78	19.46	19.64	312538
2009-08-11	19.65	19.72	19.13	19.33	421944
2009-08-12	19.28	19.85	19.28	19.67	463890
2009-08-13	19.71	19.81	19.31	19.81	346924
2009-08-14	19.73	19.86	19.02	19.23	505284
2009-08-17	18.94	18.98	18.49	18.62	489692
2009-08-18	18.78	19.00	18.69	18.96	541554
2009-08-19	18.68	19.18	18.68	19.07	550836
2009-08-20	19.12	19.53	19.08	19.37	799230
2009-08-21	19.47	19.88	19.47	19.76	498146
2009-08-24	19.87	19.91	19.42	19.50	560382
2009-08-25	19.54	19.73	19.33	19.49	704874
2009-08-26	19.51	19.61	19.21	19.38	484508
2009-08-27	19.32	19.57	18.98	19.52	614480
2009-08-28	19.60	19.69	19.06	19.19	901800
2009-08-31	18.97	18.99	18.61	18.79	1207272
2009-09-01	18.57	19.20	18.35	18.47	1692558
2009-09-02	17.33	18.25	17.33	17.39	2761328
2009-09-03	17.45	17.75	17.30	17.75	1127404
2009-09-04	17.78	18.00	17.62	17.94	510518
2009-09-08	18.23	18.30	17.94	18.00	846792
2009-09-09	17.95	18.20	17.81	18.03	762670
2009-09-10	17.97	17.99	17.77	17.98	780670
2009-09-11	18.01	18.38	17.95	18.06	927290
2009-09-14	17.91	18.09	17.74	18.00	791844
2009-09-15	18.01	18.06	17.66	18.00	597084
2009-09-16	18.03	18.24	17.97	18.24	556814
2009-09-17	18.23	18.36	17.94	17.98	678526
2009-09-18	18.12	18.42	17.90	18.35	1651118
2009-09-21	18.10	18.17	17.78	17.92	699902
2009-09-22	17.98	18.04	17.74	17.85	571954
2009-09-23	17.86	17.92	17.62	17.66	757084
2009-09-24	17.73	17.83	17.39	17.50	1100792
2009-09-25	17.42	17.66	17.33	17.36	1232952
2009-09-28	17.49	17.82	17.30	17.70	397514
2009-09-29	17.67	17.89	17.52	17.64	411774
2009-09-30	17.64	17.68	17.13	17.32	1048760
2009-10-01	17.24	17.26	16.71	16.72	699628
2009-10-02	16.53	16.89	16.43	16.44	1242312
2009-10-05	16.47	16.79	16.30	16.76	754622
2009-10-06	16.94	17.08	16.70	16.92	647934
2009-10-07	16.79	16.83	16.60	16.76	875652
2009-10-08	16.89	17.07	16.68	16.93	1424258
2009-10-09	16.85	17.17	16.78	17.15	876182
2009-10-12	17.35	17.35	16.94	17.05	684050
2009-10-13	17.04	17.05	16.76	16.86	823156
2009-10-14	17.00	17.00	16.77	16.91	1279340
2009-10-15	17.44	18.29	17.44	18.26	3958064
2009-10-16	18.16	18.81	18.04	18.62	2447784
2009-10-19	18.60	19.21	18.59	19.20	1686538
2009-10-20	19.25	19.25	18.89	19.08	1048942
2009-10-21	19.08	19.50	18.93	18.96	976270
2009-10-22	19.01	19.31	18.71	19.22	1073834
2009-10-23	19.25	19.32	18.80	18.86	1087514
2009-10-26	18.82	19.17	18.49	18.61	716650
2009-10-27	18.58	18.84	18.51	18.54	959180
2009-10-28	18.49	18.49	17.87	17.96	1089534
2009-10-29	18.02	18.45	17.93	18.39	959862
2009-10-30	18.25	18.34	17.79	17.84	880946
2009-11-02	17.88	18.21	17.62	17.86	788326
2009-11-03	18.78	19.22	18.25	19.13	1929128
2009-11-04	19.37	19.45	18.85	18.93	1031966
2009-11-05	19.03	19.49	19.03	19.44	947460
2009-11-06	19.33	19.52	19.03	19.09	931164
2009-11-09	19.32	19.70	19.32	19.68	598002
2009-11-10	19.55	19.77	19.34	19.56	507762
2009-11-11	19.81	19.87	19.42	19.60	562110
2009-11-12	19.49	19.80	19.25	19.30	837520
2009-11-13	19.32	19.58	19.23	19.46	629166
2009-11-16	19.56	20.39	19.56	20.36	1328110
2009-11-17	20.47	20.69	20.34	20.69	1441592
2009-11-18	20.58	20.92	20.41	20.73	1975702
2009-11-19	22.08	22.60	21.71	22.37	4669178
2009-11-20	21.84	22.35	21.83	22.06	1165174
2009-11-23	22.46	22.50	21.89	21.96	1248842
2009-11-24	22.13	22.21	21.70	21.92	977962
2009-11-25	22.07	22.11	21.83	21.95	775670
2009-11-27	21.42	21.83	21.26	21.44	801510
2009-11-30	21.34	21.35	20.79	21.25	1523654
2009-12-01	21.39	21.60	21.32	21.47	882982
2009-12-02	21.48	21.61	20.98	21.18	906940
2009-12-03	21.28	21.39	20.96	21.06	838204
2009-12-04	21.37	21.64	21.19	21.38	839100
2009-12-07	21.39	21.39	20.98	21.19	1071734
2009-12-08	20.95	21.20	20.69	21.01	1367400
2009-12-09	20.89	21.03	20.72	20.91	2964596
2009-12-10	21.05	21.23	20.95	21.03	923234
2009-12-11	21.12	21.23	20.81	21.20	872094
2009-12-14	21.38	21.40	21.10	21.32	634544
2009-12-15	21.18	21.53	21.12	21.38	875934
2009-12-16	21.50	21.57	21.25	21.43	615036
2009-12-17	21.29	21.29	20.82	20.90	809192
2009-12-18	20.94	21.11	20.90	20.98	1474238
2009-12-21	21.08	21.23	20.99	21.14	691418
2009-12-22	21.25	21.49	21.16	21.47	804764
2009-12-23	21.40	21.80	21.34	21.76	663390
2009-12-24	21.75	21.84	21.58	21.75	173952
2009-12-28	21.79	21.86	21.50	21.78	753826
2009-12-29	21.86	21.86	21.64	21.69	529844
2009-12-30	21.53	21.71	21.45	21.51	350970
2009-12-31	21.46	21.57	21.27	21.27	477550
2010-01-04	21.36	21.63	21.15	21.44	646732
2010-01-05	21.39	21.39	20.88	20.96	762714
2010-01-06	20.90	21.15	20.85	21.13	639352
2010-01-07	21.03	21.42	21.01	21.39	616676
2010-01-08	21.37	21.49	21.22	21.49	604130
2010-01-11	21.52	21.63	21.32	21.53	465382
2010-01-12	21.38	21.51	21.18	21.30	532506
2010-01-13	21.32	21.54	21.20	21.42	472470
2010-01-14	21.27	21.29	20.92	21.14	1167976
2010-01-15	21.05	21.21	20.73	20.86	526510
2010-01-19	20.89	21.20	20.79	21.16	707052
2010-01-20	20.91	20.92	20.63	20.79	519146
2010-01-21	20.76	20.81	20.25	20.49	541940
2010-01-22	20.55	20.55	20.18	20.21	565512
2010-01-25	20.30	20.35	19.83	20.00	441118
2010-01-26	19.87	20.04	19.77	19.84	441754
2010-01-27	19.72	19.81	19.46	19.71	521366
2010-01-28	19.80	19.81	19.28	19.41	452514
2010-01-29	19.34	19.64	19.11	19.12	873904
2010-02-01	19.45	19.91	19.22	19.69	1089128
2010-02-02	19.78	19.95	19.61	19.82	790132
2010-02-03	19.73	19.93	19.53	19.67	533696
2010-02-04	19.46	19.54	19.13	19.15	437334
2010-02-05	19.11	19.22	18.62	19.11	974662
2010-02-08	19.19	19.35	19.05	19.09	542890
2010-02-09	19.26	19.54	19.20	19.35	484042
2010-02-10	19.34	19.39	19.06	19.28	432532
2010-02-11	19.18	19.55	19.08	19.53	473448
2010-02-12	19.36	19.84	19.23	19.84	913374
2010-02-16	20.00	20.07	19.81	20.06	374726
2010-02-17	20.09	20.35	20.06	20.18	384536
2010-02-18	20.23	20.56	20.17	20.52	434068
2010-02-19	20.43	20.63	20.43	20.44	404666
2010-02-22	20.47	20.79	20.34	20.78	647034
2010-02-23	20.70	20.78	20.32	20.41	392856
2010-02-24	20.43	20.67	20.36	20.66	410030
2010-02-25	20.42	20.65	20.20	20.57	1138046
2010-02-26	20.63	20.66	20.38	20.63	952088
2010-03-01	20.61	20.93	20.58	20.89	970452
2010-03-02	20.88	21.16	20.88	21.07	785820
2010-03-03	21.06	21.33	20.98	21.14	887554
2010-03-04	21.23	21.33	21.05	21.18	781726
2010-03-05	21.26	21.65	21.18	21.56	544402
2010-03-08	21.52	21.81	21.45	21.72	897678
2010-03-09	21.64	22.23	21.64	22.06	1650692
2010-03-10	22.12	22.25	22.05	22.24	837004
2010-03-11	22.07	22.22	21.90	22.22	365148
2010-03-12	22.23	22.37	22.15	22.37	863428
2010-03-15	22.36	22.37	22.14	22.28	564150
2010-03-16	22.26	22.50	22.20	22.48	616974
2010-03-17	22.49	22.59	22.42	22.57	608000
2010-03-18	22.54	22.73	22.48	22.69	554264
2010-03-19	22.69	22.73	22.50	22.66	890052
2010-03-22	22.52	22.75	22.52	22.68	311426
2010-03-23	22.74	23.00	22.64	22.99	355328
2010-03-24	22.93	22.97	22.53	22.53	348314
2010-03-25	22.73	22.98	22.52	22.59	709304
2010-03-26	22.71	23.03	22.63	22.97	1295196
2010-03-29	22.77	23.05	22.61	22.94	1056278
2010-03-30	22.99	23.12	22.91	22.96	739038
2010-03-31	22.82	22.97	22.56	22.56	644958
2010-04-01	22.70	22.84	22.48	22.78	505994
2010-04-05	22.93	23.28	22.80	23.25	636668
2010-04-06	23.18	23.25	23.09	23.22	573172
2010-04-07	23.12	23.33	23.01	23.33	980712
2010-04-08	23.24	23.25	22.94	22.98	750262
2010-04-09	22.98	23.25	22.86	23.24	470846
2010-04-12	23.25	23.25	23.08	23.18	231358
2010-04-13	23.08	23.21	23.00	23.13	385394
2010-04-14	23.19	23.20	22.96	23.19	291632
2010-04-15	23.10	23.25	22.75	23.09	374140
2010-04-16	23.05	23.14	22.83	23.03	553814
2010-04-19	23.02	23.20	22.75	22.90	494472
2010-04-20	22.93	23.23	22.93	22.99	299128
2010-04-21	22.97	23.03	22.91	22.95	789184
2010-04-22	22.75	23.36	22.63	23.34	731214
2010-04-23	23.30	23.43	23.18	23.37	315114
2010-04-26	23.35	23.69	23.30	23.41	497982
2010-04-27	23.25	23.52	22.88	22.95	420540
2010-04-28	23.06	23.10	22.70	22.78	397414
2010-04-29	22.90	22.98	22.68	22.97	910486
2010-04-30	22.98	23.33	22.98	23.15	975860
2010-05-03	23.19	23.50	23.14	23.44	810982
2010-05-04	23.10	23.10	22.64	22.87	946194
2010-05-05	22.75	22.75	22.21	22.26	549246
2010-05-06	22.08	22.46	20.52	21.51	994198
2010-05-07	21.46	21.62	20.89	21.02	1275008
2010-05-10	22.53	22.53	21.89	22.39	885542
2010-05-11	22.23	22.58	21.98	22.24	716092
2010-05-12	22.37	23.10	22.32	23.05	763394
2010-05-13	23.01	23.09	22.64	22.88	813288
2010-05-14	22.73	22.77	22.03	22.22	646422
2010-05-17	22.26	22.54	21.60	22.10	473038
2010-05-18	22.39	22.53	21.66	21.69	584808
2010-05-19	22.83	22.83	21.70	21.89	1658392
2010-05-20	21.40	21.48	20.78	20.81	1250726
2010-05-21	20.58	21.21	20.28	21.13	1097822
2010-05-24	21.39	21.57	20.98	21.09	706518
2010-05-25	20.53	21.37	20.26	21.29	1743904
2010-05-26	21.44	21.81	21.24	21.35	989722
2010-05-27	21.52	22.20	21.33	22.20	739032
2010-05-28	22.11	22.14	21.58	21.58	802442
2010-06-01	21.46	22.04	21.28	21.45	694906
2010-06-02	21.51	22.01	21.38	21.99	568508
2010-06-03	21.91	22.18	21.86	22.01	586476
2010-06-04	21.51	21.61	20.96	21.04	1197834
2010-06-07	21.16	21.20	20.51	20.53	855270
2010-06-08	20.48	20.90	20.35	20.83	876438
2010-06-09	21.03	21.53	20.92	21.01	779288
2010-06-10	21.34	21.73	21.31	21.71	446874
2010-06-11	21.46	21.88	21.45	21.79	336318
2010-06-14	21.97	22.24	21.76	21.83	397148
2010-06-15	21.96	22.44	21.95	22.40	367216
2010-06-16	22.30	22.65	22.27	22.49	341148
2010-06-17	22.51	22.60	22.12	22.41	345230
2010-06-18	22.41	22.48	22.12	22.34	480278
2010-06-21	22.49	22.73	22.22	22.34	470434
2010-06-22	22.35	22.48	21.54	21.57	334952
2010-06-23	21.61	21.94	21.44	21.71	412610
2010-06-24	21.53	21.74	21.28	21.48	579724
2010-06-25	21.48	21.99	21.37	21.96	1140016
2010-06-28	21.85	22.13	21.65	22.00	839468
2010-06-29	21.71	21.89	21.31	21.45	1176722
2010-06-30	21.57	21.89	21.31	21.33	759268
2010-07-01	21.22	21.30	20.80	20.99	669996
2010-07-02	21.06	21.25	20.84	21.09	406026
2010-07-06	21.31	21.51	20.85	21.01	424434
2010-07-07	21.10	21.69	21.07	21.65	299880
2010-07-08	21.80	21.90	21.56	21.81	359426
2010-07-09	21.83	22.06	21.76	21.99	349970
2010-07-12	21.88	22.07	21.64	21.81	210742
2010-07-13	22.00	22.38	21.87	22.32	334586
2010-07-14	22.30	22.30	21.96	22.16	437200
2010-07-15	22.16	22.28	21.76	22.22	344964
2010-07-16	22.11	22.12	21.51	21.57	329394
2010-07-19	21.60	21.87	21.38	21.81	262210
2010-07-20	21.56	22.18	21.52	22.13	293402
2010-07-21	22.28	22.41	22.06	22.23	435164
2010-07-22	22.47	23.36	22.46	23.31	860810
2010-07-23	23.24	23.55	23.15	23.50	645106
2010-07-26	23.47	23.84	23.39	23.84	550712
2010-07-27	23.89	24.11	23.62	23.66	687850
2010-07-28	23.69	23.69	23.38	23.57	435528
2010-07-29	23.70	23.97	23.40	23.55	545626
2010-07-30	23.26	23.84	23.08	23.74	503658
2010-08-02	24.04	24.13	23.62	23.91	437822
2010-08-03	23.51	23.69	23.24	23.47	635228
2010-08-04	23.47	23.77	23.39	23.56	656846
2010-08-05	22.26	23.05	21.83	22.57	2923648
2010-08-06	22.38	23.10	22.30	22.68	981758
2010-08-09	22.87	23.01	22.52	22.82	504122
2010-08-10	22.50	22.76	22.27	22.68	617690
2010-08-11	22.18	22.24	21.94	22.15	1140032
2010-08-12	21.80	22.24	21.69	22.13	957020
2010-08-13	22.00	22.04	21.70	21.72	424960
2010-08-16	21.61	21.91	21.44	21.74	334480
2010-08-17	21.99	22.40	21.97	22.27	519426
2010-08-18	22.22	22.31	21.93	22.15	289976
2010-08-19	21.96	22.06	21.47	21.61	414166
2010-08-20	21.51	21.64	21.25	21.63	279528
2010-08-23	21.77	21.84	21.45	21.45	344050
2010-08-24	21.17	21.47	20.99	21.23	783702
2010-08-25	21.05	21.34	20.88	21.26	424566
2010-08-26	21.26	21.59	21.10	21.13	432360
2010-08-27	21.31	21.75	21.03	21.68	598090
2010-08-30	21.66	21.86	21.44	21.44	559560
2010-08-31	20.46	21.37	20.43	20.95	1349380
2010-09-01	21.18	21.45	21.00	21.42	865668
2010-09-02	21.52	21.79	21.42	21.75	427856
2010-09-03	22.07	22.24	21.99	22.10	334250
2010-09-07	21.96	22.06	21.71	21.78	237734
2010-09-08	21.84	22.09	21.77	21.92	336136
2010-09-09	22.21	22.30	21.85	22.04	429972
2010-09-10	22.02	22.29	21.95	21.98	460606
2010-09-13	22.20	22.34	22.03	22.29	616118
2010-09-14	22.19	22.32	22.08	22.13	442586
2010-09-15	22.13	22.46	22.13	22.34	385870
2010-09-16	22.30	22.57	22.24	22.44	452884
2010-09-17	22.51	22.78	22.50	22.52	576582
2010-09-20	22.56	23.05	22.50	23.04	428312
2010-09-21	23.02	23.37	22.87	23.13	484106
2010-09-22	23.12	23.15	22.80	22.85	356188
2010-09-23	22.65	22.94	22.51	22.80	495260
2010-09-24	23.11	23.39	23.00	23.36	470646
2010-09-27	23.29	23.38	23.07	23.37	499436
2010-09-28	23.37	23.61	23.07	23.57	395604
2010-09-29	23.55	23.65	23.40	23.46	420890
2010-09-30	23.65	23.96	23.46	23.57	811952
2010-10-01	23.72	23.80	23.42	23.61	483302
2010-10-04	23.46	23.57	22.99	23.13	690574
2010-10-05	23.38	23.73	23.21	23.55	657818
2010-10-06	23.57	23.68	23.46	23.52	317874
2010-10-07	23.67	23.67	23.31	23.43	314642
2010-10-08	23.49	23.75	23.36	23.70	298408
2010-10-11	23.67	23.85	23.61	23.70	247854
2010-10-12	23.66	23.83	23.26	23.74	297834
2010-10-13	23.92	24.22	23.74	24.09	457696
2010-10-14	23.97	24.16	23.85	23.93	350856
2010-10-15	24.10	24.23	23.66	23.82	532016
2010-10-18	23.78	23.89	23.66	23.87	231332
2010-10-19	23.56	23.79	23.34	23.56	329568
2010-10-20	23.58	24.17	23.58	23.99	461196
2010-10-21	24.10	24.61	24.10	24.59	1033684
2010-10-22	24.62	24.74	24.51	24.71	652722
2010-10-25	24.79	25.10	24.61	24.92	1048444
2010-10-26	24.75	24.90	24.45	24.46	521120
2010-10-27	24.35	24.35	23.98	24.21	294848
2010-10-28	24.37	24.52	24.11	24.26	220600
2010-10-29	24.21	24.54	24.21	24.36	210630
2010-11-01	24.52	24.66	24.26	24.50	248326
2010-11-02	24.72	24.93	24.66	24.88	219420
2010-11-03	24.92	25.00	24.73	24.94	386290
2010-11-04	25.01	25.43	24.94	25.41	537146
2010-11-05	25.44	25.51	25.42	25.50	475558
2010-11-08	25.30	25.56	25.30	25.53	521390
2010-11-09	25.49	25.49	24.70	24.80	714278
2010-11-10	24.80	25.29	24.52	25.29	428380
2010-11-11	25.05	25.23	25.00	25.16	334278
2010-11-12	24.97	25.13	24.91	24.99	396706
2010-11-15	25.02	25.38	24.91	25.19	300834
2010-11-16	25.02	25.12	24.79	25.09	533238
2010-11-17	25.11	25.30	25.00	25.26	583030
2010-11-18	26.25	27.20	26.11	26.83	1643000
2010-11-19	26.85	26.99	26.55	26.88	498752
2010-11-22	26.53	27.00	26.48	27.00	561552
2010-11-23	26.58	26.84	26.53	26.64	403714
2010-11-24	26.76	27.45	26.76	27.45	432524
2010-11-26	27.30	27.40	27.18	27.27	115542
2010-11-29	27.09	27.49	26.84	27.42	584478
2010-11-30	27.17	27.37	26.97	27.15	553448
2010-12-01	27.50	27.99	27.45	27.85	436382
2010-12-02	27.79	28.12	27.75	27.95	544824
2010-12-03	27.84	28.50	27.78	28.47	448270
2010-12-06	28.40	28.56	28.32	28.51	379574
2010-12-07	28.80	28.89	28.57	28.65	276766
2010-12-08	28.65	28.92	28.50	28.90	521276
2010-12-09	28.77	28.93	28.38	28.66	546092
2010-12-10	28.44	29.08	28.36	29.07	721528
2010-12-13	29.14	29.24	28.88	29.05	694504
2010-12-14	29.04	29.38	29.04	29.13	343962
2010-12-15	29.13	29.71	29.07	29.07	474724
2010-12-16	29.07	29.37	29.03	29.35	360704
2010-12-17	29.41	29.72	29.37	29.55	792894
2010-12-20	29.57	29.64	29.29	29.44	346102
2010-12-21	29.50	29.80	29.45	29.63	330776
2010-12-22	29.63	29.73	29.48	29.65	338286
2010-12-23	29.68	29.77	29.41	29.44	238678
2010-12-27	29.37	29.50	29.16	29.49	149260
2010-12-28	29.53	29.56	29.23	29.41	272078
2010-12-29	29.47	29.62	29.32	29.38	167568
2010-12-30	29.38	29.63	29.37	29.37	161070
2010-12-31	29.28	29.48	29.14	29.14	311866
2011-01-03	29.41	29.78	29.41	29.50	311136
2011-01-04	29.53	29.53	28.79	29.08	587652
2011-01-05	28.97	29.38	28.97	29.22	478238
2011-01-06	29.23	29.29	28.84	28.96	358902
2011-01-07	28.99	29.21	28.83	29.14	482272
2011-01-10	29.03	29.66	28.92	29.52	524080
2011-01-11	29.63	29.89	29.63	29.74	524374
2011-01-12	30.00	30.00	29.87	29.97	236802
2011-01-13	30.00	30.00	29.77	29.84	237582
2011-01-14	29.76	29.88	29.68	29.78	325698
2011-01-18	29.67	30.01	29.58	30.01	711824
2011-01-19	29.96	30.14	29.64	29.71	333408
2011-01-20	29.58	29.61	29.21	29.44	511930
2011-01-21	29.53	29.59	29.11	29.18	607276
2011-01-24	29.21	29.80	29.21	29.66	321242
2011-01-25	29.57	29.57	29.05	29.40	373828
2011-01-26	29.50	29.75	29.42	29.70	372122
2011-01-27	29.66	29.75	29.43	29.59	369362
2011-01-28	29.59	29.73	28.88	29.02	232614
2011-01-31	29.08	29.46	29.05	29.30	471018
2011-02-01	29.47	29.69	29.32	29.63	675090
2011-02-02	29.54	29.82	29.30	29.37	316402
2011-02-03	29.31	29.43	28.95	29.36	331812
2011-02-04	29.34	29.81	29.32	29.72	348590
2011-02-07	29.71	30.00	29.62	29.78	355610
2011-02-08	29.85	29.98	29.70	29.97	224052
2011-02-09	29.84	29.97	29.73	29.87	296404
2011-02-10	29.78	30.19	29.70	29.96	533906
2011-02-11	29.81	30.42	29.77	30.35	774534
2011-02-14	30.48	30.66	30.29	30.60	722334
2011-02-15	30.45	31.20	30.42	30.89	1003692
2011-02-16	30.71	30.73	29.03	29.17	1542818
2011-02-17	29.12	29.31	28.49	28.72	1061126
2011-02-18	28.78	29.07	28.52	28.86	888964
2011-02-22	28.60	28.94	28.39	28.57	940178
2011-02-23	28.51	28.55	27.41	27.52	1042068
2011-02-24	27.46	27.94	27.30	27.52	724836
2011-02-25	27.62	27.98	27.62	27.96	457178
2011-02-28	28.07	28.46	28.01	28.15	615686
2011-03-01	28.13	28.24	27.45	27.60	641202
2011-03-02	27.50	27.99	27.50	27.70	424422
2011-03-03	27.94	28.89	27.94	28.68	525106
2011-03-04	28.66	28.75	28.19	28.41	344396
2011-03-07	28.53	28.68	27.99	28.32	736106
2011-03-08	28.30	28.99	28.20	28.74	356272
2011-03-09	28.71	29.00	28.50	28.89	473916
2011-03-10	28.52	28.60	27.92	27.94	454028
2011-03-11	27.98	28.41	27.61	28.39	361404
2011-03-14	28.14	28.42	28.02	28.31	301388
2011-03-15	27.78	28.48	27.50	28.29	878216
2011-03-16	28.20	28.59	28.01	28.27	768854
2011-03-17	28.44	28.98	28.42	28.50	747594
2011-03-18	28.87	29.38	28.87	29.27	798040
2011-03-21	29.56	30.39	29.45	30.14	586494
2011-03-22	30.19	30.23	29.72	29.80	273844
2011-03-23	29.70	29.80	29.38	29.64	465022
2011-03-24	29.73	30.05	29.52	29.95	300352
2011-03-25	29.99	30.42	29.80	30.09	240150
2011-03-28	30.11	30.26	29.86	29.90	238270
2011-03-29	29.95	30.56	29.68	30.53	461878
2011-03-30	30.63	31.07	30.58	30.84	564870
2011-03-31	30.78	30.78	30.59	30.65	721106
2011-04-01	30.82	30.98	30.66	30.91	590178
2011-04-04	30.90	31.06	30.71	31.02	471528
2011-04-05	30.90	31.31	30.90	31.17	343094
2011-04-06	31.24	31.45	30.88	31.27	336940
2011-04-07	31.22	31.37	30.98	31.00	332902
2011-04-08	31.13	31.13	30.32	30.66	444292
2011-04-11	30.69	30.72	30.20	30.35	452948
2011-04-12	30.06	30.29	29.50	29.53	694678
2011-04-13	29.74	29.80	29.40	29.59	440276
2011-04-14	29.38	29.52	29.28	29.42	376658
2011-04-15	29.44	29.76	29.22	29.55	266962
2011-04-18	29.12	29.23	28.41	28.77	516064
2011-04-19	28.88	28.99	28.72	28.94	275294
2011-04-20	29.33	29.61	29.26	29.49	310002
2011-04-21	29.65	29.70	29.51	29.65	120400
2011-04-25	29.58	29.62	29.22	29.26	211556
2011-04-26	29.27	30.26	29.27	30.09	450246
2011-04-27	30.28	30.28	29.96	30.21	656460
2011-04-28	30.12	30.43	30.12	30.33	348466
2011-04-29	30.53	30.80	30.38	30.62	303272
2011-05-02	30.69	30.78	30.31	30.42	339894
2011-05-03	30.37	30.51	30.20	30.25	419686
2011-05-04	30.24	30.27	29.73	29.80	245370
2011-05-05	29.66	30.15	29.57	29.88	433520
2011-05-06	30.31	30.61	30.00	30.11	380128
2011-05-09	30.07	30.43	30.02	30.19	401070
2011-05-10	30.30	30.69	30.30	30.61	252684
2011-05-11	30.48	30.53	29.94	30.03	241068
2011-05-12	29.89	30.56	29.73	30.53	352826
2011-05-13	30.50	30.63	29.99	30.18	267844
2011-05-16	29.98	30.59	29.95	30.17	497298
2011-05-17	29.95	30.01	29.48	29.63	482758
2011-05-18	29.62	30.12	29.41	30.09	312386
2011-05-19	30.28	30.60	30.20	30.51	421840
2011-05-20	31.33	31.52	29.77	30.14	938850
2011-05-23	29.70	29.87	29.13	29.39	795968
2011-05-24	29.43	29.47	28.82	28.93	833614
2011-05-25	28.86	29.05	28.64	28.92	1034668
2011-05-26	28.88	29.22	28.74	29.14	567620
2011-05-27	29.27	29.54	29.21	29.38	340196
2011-05-31	29.63	29.87	29.20	29.86	967848
2011-06-01	29.71	29.92	28.65	28.66	545058
2011-06-02	28.63	29.00	28.58	28.85	380420
2011-06-03	28.44	28.65	28.27	28.33	437724
2011-06-06	28.24	28.28	27.85	28.01	678798
2011-06-07	28.13	28.18	27.78	27.84	574216
2011-06-08	27.77	27.85	27.53	27.57	438148
2011-06-09	27.66	27.93	27.32	27.85	847022
2011-06-10	27.65	27.73	27.38	27.43	728852
2011-06-13	27.50	27.66	27.33	27.35	559438
2011-06-14	27.65	28.09	27.65	27.95	454280
2011-06-15	27.63	27.90	27.40	27.50	857730
2011-06-16	27.44	27.80	27.31	27.55	601006
2011-06-17	27.78	27.95	27.64	27.66	878798
2011-06-20	27.68	28.26	27.63	28.11	590706
2011-06-21	28.35	29.04	28.35	28.95	672922
2011-06-22	28.83	29.28	28.73	28.76	1009932
2011-06-23	28.32	29.11	27.92	29.09	1179844
2011-06-24	29.09	29.46	28.89	29.05	984056
2011-06-27	29.01	29.53	28.74	29.31	673586
2011-06-28	29.38	29.79	29.37	29.76	366198
2011-06-29	29.84	30.12	29.56	30.05	512568
2011-06-30	30.05	30.61	30.01	30.34	479302
2011-07-01	30.42	30.97	30.28	30.92	429050
2011-07-05	30.84	30.99	30.59	30.87	327576
2011-07-06	30.82	31.19	30.70	31.14	432882
2011-07-07	31.40	31.44	31.24	31.29	359880
2011-07-08	30.85	30.99	30.67	30.96	434974
2011-07-11	30.55	30.67	30.00	30.20	648218
2011-07-12	30.08	30.25	29.76	29.81	519452
2011-07-13	29.96	30.27	29.81	29.85	605286
2011-07-14	29.95	30.12	29.40	29.45	534936
2011-07-15	29.58	29.78	29.44	29.76	350052
2011-07-18	29.61	29.67	29.20	29.48	505120
2011-07-19	29.77	30.16	29.77	30.09	257524
2011-07-20	30.07	30.08	29.71	29.90	242218
2011-07-21	30.06	30.25	29.76	30.06	343546
2011-07-22	30.00	30.21	29.84	30.06	242336
2011-07-25	29.71	30.30	29.50	30.17	528522
2011-07-26	30.17	30.17	29.45	29.46	412244
2011-07-27	29.27	29.27	28.38	28.45	452134
2011-07-28	28.51	28.54	27.80	27.84	917518
2011-07-29	27.52	27.94	27.32	27.69	663660
2011-08-01	28.05	28.14	27.41	27.65	797800
2011-08-02	27.41	27.79	26.70	26.72	728612
2011-08-03	26.70	27.21	26.13	27.13	691862
2011-08-04	26.67	26.84	25.45	25.50	1143226
2011-08-05	25.86	26.44	25.17	25.54	1345040
2011-08-08	24.73	25.02	23.31	23.31	1193406
2011-08-09	23.97	25.72	23.19	25.70	1645472
2011-08-10	25.01	25.64	24.53	24.55	856438
2011-08-11	24.74	26.76	24.65	26.36	649206
2011-08-12	26.61	27.16	26.36	26.87	700028
2011-08-15	27.19	27.43	27.00	27.31	348698
2011-08-16	26.95	27.07	26.56	26.76	440690
2011-08-17	27.00	27.15	26.41	26.67	271010
2011-08-18	25.76	25.76	24.97	25.23	809528
2011-08-19	24.75	25.42	24.51	24.51	858070
2011-08-22	25.19	25.24	24.65	24.76	463234
2011-08-23	24.83	25.86	24.69	25.85	693516
2011-08-24	25.85	26.45	25.65	26.41	289636
2011-08-25	26.66	26.84	25.63	25.84	520300
2011-08-26	25.57	26.87	25.20	26.81	557580
2011-08-29	28.77	29.44	28.12	28.81	1404600
2011-08-30	28.49	29.70	28.49	29.48	757152
2011-08-31	29.70	30.27	29.17	29.49	750548
2011-09-01	29.47	29.83	28.57	28.65	445766
2011-09-02	28.00	28.49	27.74	27.99	637184
2011-09-06	26.92	27.93	26.92	27.89	616232
2011-09-07	28.42	29.01	28.17	28.95	499282
2011-09-08	28.64	29.09	28.50	28.67	612642
2011-09-09	28.45	28.45	27.39	27.62	834606
2011-09-12	27.09	27.70	26.98	27.67	602794
2011-09-13	27.85	28.45	27.65	28.29	424268
2011-09-14	28.64	29.22	27.81	28.86	382028
2011-09-15	28.92	29.26	28.40	29.20	579924
2011-09-16	29.33	29.69	28.77	29.04	977478
2011-09-19	28.33	29.18	28.17	28.99	361230
2011-09-20	29.05	29.43	28.64	28.64	535806
2011-09-21	28.55	28.91	27.92	27.96	662552
2011-09-22	26.93	27.68	26.91	27.54	1226902
2011-09-23	27.48	27.83	27.43	27.73	1000286
2011-09-26	27.95	28.26	27.46	28.21	1013336
2011-09-27	28.74	29.27	28.32	28.47	482642
2011-09-28	28.62	28.62	27.49	27.51	746528
2011-09-29	28.19	28.44	27.30	28.01	856844
2011-09-30	27.40	27.97	27.12	27.40	817896
2011-10-03	27.13	27.90	26.04	26.18	872000
2011-10-04	25.94	27.69	25.79	27.65	831766
2011-10-05	27.66	28.25	27.35	28.13	421944
2011-10-06	27.98	28.68	27.77	28.57	555522
2011-10-07	28.69	28.96	28.03	28.33	341930
2011-10-10	28.90	29.22	28.69	29.13	268310
2011-10-11	28.81	29.61	28.81	29.38	656636
2011-10-12	29.43	30.00	29.37	29.74	725456
2011-10-13	29.30	30.00	29.25	29.96	661974
2011-10-14	30.00	30.56	29.86	30.49	653558
2011-10-17	30.25	30.32	29.64	29.82	626508
2011-10-18	29.91	30.71	29.31	30.46	524948
2011-10-19	30.32	30.71	30.07	30.26	482354
2011-10-20	30.34	30.36	29.70	30.16	623280
2011-10-21	30.54	30.96	30.24	30.96	352176
2011-10-24	31.01	31.86	30.90	31.67	462162
2011-10-25	31.18	31.50	30.80	31.32	871302
2011-10-26	31.50	32.00	31.08	31.88	433548
2011-10-27	32.79	33.33	32.56	32.70	779716
2011-10-28	32.48	32.78	32.32	32.70	463352
2011-10-31	32.18	32.50	31.67	32.03	519008
2011-11-01	30.64	31.55	30.48	30.82	739506
2011-11-02	31.48	31.90	31.08	31.88	580482
2011-11-03	32.36	32.97	31.99	32.87	490526
2011-11-04	32.47	33.36	32.37	33.36	800882
2011-11-07	33.41	33.50	32.51	33.19	496808
2011-11-08	33.50	33.85	32.78	33.75	545014
2011-11-09	32.94	33.26	32.21	32.28	559832
2011-11-10	32.78	33.18	32.51	32.88	491020
2011-11-11	33.25	33.93	33.16	33.75	385990
2011-11-14	33.57	33.91	33.20	33.82	589226
2011-11-15	33.64	34.47	33.44	34.27	752066
2011-11-16	33.89	34.81	33.81	34.07	662574
2011-11-17	33.42	33.99	32.62	32.85	1151210
2011-11-18	32.95	33.31	32.54	33.12	863658
2011-11-21	32.50	32.73	32.29	32.41	695292
2011-11-22	32.29	32.55	32.00	32.34	459718
2011-11-23	31.96	32.11	31.05	31.33	500140
2011-11-25	31.16	31.53	30.92	30.97	278902
2011-11-28	31.88	32.31	31.69	32.18	583802
2011-11-29	32.16	32.62	31.96	32.34	473532
2011-11-30	33.08	34.32	33.08	34.18	914628
2011-12-01	34.12	34.72	33.72	33.82	629546
2011-12-02	34.28	34.39	33.33	33.43	560988
2011-12-05	34.00	34.34	33.61	34.01	507016
2011-12-06	33.99	34.70	33.96	34.55	862834
2011-12-07	34.25	34.64	33.76	34.45	614120
2011-12-08	34.08	34.26	33.63	33.72	697648
2011-12-09	33.69	35.36	33.63	34.88	865088
2011-12-12	34.50	34.50	33.94	34.38	831244
2011-12-13	34.68	34.95	33.81	34.15	1303388
2011-12-14	33.82	33.92	33.13	33.29	673888
2011-12-15	33.77	34.02	33.31	33.50	624034
2011-12-16	33.83	34.33	33.61	34.01	1522060
2011-12-19	34.21	34.58	33.38	33.48	519630
2011-12-20	34.19	34.62	34.00	34.05	978632
2011-12-21	34.20	34.21	33.52	34.02	699006
2011-12-22	34.15	34.47	33.93	34.07	460290
2011-12-23	34.25	34.26	33.97	34.24	797538
2011-12-27	34.23	34.60	34.15	34.32	495692
2011-12-28	34.25	34.35	33.51	33.62	419670
2011-12-29	33.63	34.62	33.63	34.47	556960
2011-12-30	34.38	34.59	34.01	34.04	321614
2012-01-03	34.68	34.97	34.14	34.21	335876
2012-01-04	34.06	34.45	33.96	34.27	281762
2012-01-05	34.00	34.59	33.63	34.53	370886
2012-01-06	34.54	34.54	34.11	34.13	420752
2012-01-09	34.25	34.70	34.23	34.53	648788
2012-01-10	34.95	35.00	34.73	35.00	430218
2012-01-11	34.85	35.28	34.71	35.20	352874
2012-01-12	35.44	35.62	35.05	35.49	675094
2012-01-13	35.21	35.58	34.90	35.54	425742
2012-01-17	35.61	36.12	35.61	35.92	400044
2012-01-18	35.87	36.24	35.67	36.23	315100
2012-01-19	36.35	36.52	36.07	36.20	569262
2012-01-20	36.09	36.09	35.43	35.63	420180
2012-01-23	35.62	35.92	35.25	35.41	263416
2012-01-24	35.14	35.55	35.10	35.55	330876
2012-01-25	35.47	35.74	35.19	35.62	533536
2012-01-26	35.91	36.08	35.40	35.47	725798
2012-01-27	35.28	36.00	35.28	35.81	443742
2012-01-30	35.56	36.64	35.40	36.32	692826
2012-01-31	36.61	36.75	36.06	36.15	731838
2012-02-01	36.36	37.03	36.20	37.02	720056
2012-02-02	37.13	37.42	36.85	36.94	594758
2012-02-03	37.43	38.25	37.33	38.20	593690
2012-02-06	38.17	38.32	38.02	38.11	551894
2012-02-07	37.96	38.28	37.80	38.08	317848
2012-02-08	38.13	38.30	37.83	38.21	254950
2012-02-09	38.11	38.11	37.30	37.68	1054790
2012-02-10	37.12	37.74	36.95	37.70	431008
2012-02-13	38.25	38.55	37.76	38.54	343424
2012-02-14	38.43	38.73	38.26	38.69	401600
2012-02-15	38.77	38.89	37.72	37.86	697160
2012-02-16	37.78	38.61	37.76	38.54	389830
2012-02-17	38.75	38.81	38.14	38.39	318880
2012-02-21	38.39	38.79	38.28	38.47	439346
2012-02-22	36.75	37.56	36.01	37.26	997330
2012-02-23	37.36	37.46	36.95	37.10	1037192
2012-02-24	37.13	37.15	36.62	36.81	648224
2012-02-27	36.50	37.49	36.30	37.25	592928
2012-02-28	37.24	37.33	36.88	37.18	552060
2012-02-29	37.23	37.34	36.62	36.72	428296
2012-03-01	37.06	37.22	36.67	36.90	320018
2012-03-02	36.89	36.93	36.28	36.53	377002
2012-03-05	36.38	36.61	36.08	36.32	492860
2012-03-06	35.85	36.04	35.16	35.35	605366
2012-03-07	35.50	35.97	35.38	35.60	518634
2012-03-08	35.80	36.16	35.45	35.88	805098
2012-03-09	35.81	36.75	35.81	36.38	527220
2012-03-12	36.34	36.66	36.12	36.20	647284
2012-03-13	36.50	36.74	36.27	36.72	452498
2012-03-14	36.64	36.77	36.27	36.37	332194
2012-03-15	36.40	36.77	36.27	36.59	325974
2012-03-16	36.59	36.75	36.19	36.35	846072
2012-03-19	36.35	36.41	36.03	36.11	310434
2012-03-20	35.90	35.93	35.46	35.57	457370
2012-03-21	35.69	35.88	35.33	35.66	354908
2012-03-22	35.39	35.39	34.56	34.84	562216
2012-03-23	34.84	35.24	34.52	35.12	406460
2012-03-26	35.38	35.70	35.24	35.53	589693
2012-03-27	35.61	36.29	35.61	36.14	804443
2012-03-28	36.12	36.22	35.52	35.95	474968
2012-03-29	35.81	36.00	35.45	35.91	421913
2012-03-30	36.16	36.16	35.69	35.73	428960
2012-04-02	35.72	36.09	35.37	35.74	659605
2012-04-03	35.62	35.82	35.31	35.75	741293
2012-04-04	35.45	35.61	35.12	35.48	572031
2012-04-05	35.28	35.49	35.25	35.39	300164
2012-04-09	34.97	35.12	34.70	35.06	539323
2012-04-10	35.04	35.04	34.29	34.50	1230569
2012-04-11	34.90	35.02	34.57	34.90	471228
2012-04-12	34.79	35.61	34.79	35.50	772410
2012-04-13	35.34	35.45	34.88	34.94	474485
2012-04-16	35.07	35.20	34.66	34.89	398284
2012-04-17	35.20	35.53	34.99	35.23	290728
2012-04-18	35.10	35.23	34.81	34.92	449945
2012-04-19	34.86	35.19	34.42	34.68	487312
2012-04-20	34.80	35.32	34.80	34.90	434017
2012-04-23	34.43	34.62	34.02	34.54	387800
2012-04-24	34.62	34.96	34.41	34.54	304860
2012-04-25	34.92	35.08	34.64	34.74	494608
2012-04-26	34.67	34.99	34.50	34.89	499534
2012-04-27	35.00	35.42	34.78	35.15	536704
2012-04-30	35.05	35.06	34.63	34.66	340524
2012-05-01	34.56	35.18	34.25	34.82	494841
2012-05-02	34.49	35.17	34.49	35.06	440838
2012-05-03	35.11	35.19	34.73	34.92	397555
2012-05-04	34.80	34.87	34.57	34.74	591448
2012-05-07	34.56	34.75	34.36	34.50	475802
2012-05-08	34.23	34.54	33.77	34.50	387738
2012-05-09	34.03	34.68	33.85	34.33	406048
2012-05-10	34.56	34.84	34.23	34.41	376523
2012-05-11	34.20	34.86	34.20	34.41	320751
2012-05-14	34.01	34.32	33.59	34.06	398573
2012-05-15	33.99	34.39	33.77	34.10	530126
2012-05-16	34.28	34.51	33.84	33.85	680006
2012-05-17	33.79	33.79	32.51	32.54	998214
2012-05-18	33.06	34.00	32.58	33.03	909412
2012-05-21	33.25	34.58	33.19	34.50	678866
2012-05-22	34.50	35.76	34.42	35.69	965461
2012-05-23	35.31	35.96	35.01	35.94	547061
2012-05-24	36.00	36.28	35.76	36.27	467011
2012-05-25	36.35	36.38	35.96	36.12	243368
2012-05-29	36.24	36.82	36.24	36.54	390109
2012-05-30	36.22	36.37	35.92	36.00	386048
2012-05-31	35.94	36.05	35.29	35.77	817913
2012-06-01	35.05	35.11	34.55	34.65	363719
2012-06-04	34.76	34.93	33.77	34.19	546717
2012-06-05	34.12	34.59	33.80	34.43	560421
2012-06-06	34.72	35.23	34.47	35.22	425751
2012-06-07	35.61	36.09	35.43	35.68	534809
2012-06-08	35.68	36.18	35.46	36.00	739490
2012-06-11	36.29	36.41	35.27	35.31	929126
2012-06-12	35.46	36.21	35.37	36.20	904450
2012-06-13	36.10	36.10	35.27	35.36	531966
2012-06-14	35.40	36.01	35.34	35.60	400929
2012-06-15	35.75	35.95	35.41	35.47	674184
2012-06-18	35.29	35.96	35.00	35.90	528936
2012-06-19	36.03	36.37	35.92	35.99	438777
2012-06-20	35.92	36.20	35.35	35.54	343904
2012-06-21	35.45	35.45	32.80	32.98	2079990
2012-06-22	33.05	33.14	32.34	32.44	1519977
2012-06-25	32.10	32.21	31.61	31.86	1051413
2012-06-26	31.88	32.09	31.00	31.40	1022590
2012-06-27	31.61	32.19	31.49	32.12	889338
2012-06-28	31.81	32.06	31.25	32.06	981712
2012-06-29	32.61	33.63	32.50	33.37	1469281
2012-07-02	33.18	33.73	32.77	33.06	682437
2012-07-03	33.01	33.54	32.98	33.52	284167
2012-07-05	33.47	33.92	33.18	33.77	496568
2012-07-06	33.36	33.49	32.84	33.12	335977
2012-07-09	32.98	33.19	32.65	33.05	449346
2012-07-10	33.30	33.39	31.91	32.25	538255
2012-07-11	32.16	32.28	31.27	31.44	1200393
2012-07-12	31.27	31.90	30.51	31.71	827520
2012-07-13	31.85	32.44	31.85	32.26	515971
2012-07-16	32.07	32.19	31.74	32.02	591516
2012-07-17	32.27	32.44	31.86	32.23	483097
2012-07-18	32.15	33.50	32.15	33.02	595772
2012-07-19	33.10	33.80	33.09	33.53	570160
2012-07-20	33.21	33.63	33.21	33.50	701356
2012-07-23	32.78	33.25	32.48	33.07	655596
2012-07-24	33.17	33.23	32.34	32.64	692283
2012-07-25	32.68	32.81	32.36	32.61	513781
2012-07-26	32.92	33.30	32.78	33.28	582432
2012-07-27	33.40	35.67	33.29	35.45	1475851
2012-07-30	35.47	35.55	34.59	34.77	715241
2012-07-31	34.57	34.91	33.88	34.13	488436
2012-08-01	34.32	33.98	33.98	33.98	29434
2012-08-02	33.50	34.37	33.48	33.96	817112
2012-08-03	34.76	34.88	34.33	34.42	383934
2012-08-06	34.55	34.60	34.09	34.28	450359
2012-08-07	34.56	35.31	34.44	35.03	370862
2012-08-08	34.82	35.06	34.48	34.66	385899
2012-08-09	34.60	34.80	34.28	34.38	355806
2012-08-10	34.19	34.70	33.99	34.61	309676
2012-08-13	34.50	34.65	34.00	34.20	408704
2012-08-14	34.38	34.58	33.86	33.95	454533
2012-08-15	33.77	34.63	33.77	34.63	320135
2012-08-16	34.59	35.06	34.49	35.02	245150
2012-08-17	35.00	35.51	34.93	35.45	315724
2012-08-20	35.29	35.45	35.04	35.20	327666
2012-08-21	35.20	35.78	34.97	35.28	416896
2012-08-22	35.19	35.45	34.92	35.38	483452
2012-08-23	35.26	35.44	34.86	35.15	484891
2012-08-24	35.02	35.44	34.79	34.90	851632
2012-08-27	35.57	38.18	35.57	35.77	1798989
2012-08-28	35.64	36.19	35.40	35.40	860744
2012-08-29	35.30	35.49	34.92	35.31	637343
2012-08-30	34.94	35.35	34.66	35.04	520655
2012-08-31	35.36	35.56	34.79	35.29	467559
2012-09-04	35.35	35.85	34.95	35.81	536720
2012-09-05	35.90	36.00	35.45	35.66	945209
2012-09-06	36.00	36.74	35.84	36.48	644412
2012-09-07	36.60	36.96	36.53	36.70	422489
2012-09-10	36.55	36.66	35.68	35.77	464101
2012-09-11	35.71	36.24	35.71	36.10	473963
2012-09-12	36.11	36.37	36.03	36.18	388324
2012-09-13	36.41	36.71	35.94	36.58	506982
2012-09-14	36.64	36.92	36.49	36.79	581916
2012-09-17	36.75	36.75	36.24	36.36	482403
2012-09-18	36.25	36.51	36.13	36.21	499215
2012-09-19	36.21	36.61	35.95	36.51	681937
2012-09-20	36.23	36.23	34.98	35.17	1130961
2012-09-21	35.37	35.68	35.11	35.19	2289041
2012-09-24	35.16	35.54	35.00	35.43	526785
2012-09-25	35.51	35.66	35.18	35.20	736669
2012-09-26	35.19	35.27	34.25	34.41	524327
2012-09-27	34.58	34.82	34.24	34.72	327085
2012-09-28	34.53	34.78	34.33	34.71	642612
2012-10-01	34.75	34.86	34.24	34.55	910349
2012-10-02	34.65	34.89	34.46	34.70	433696
2012-10-03	34.66	34.96	34.54	34.71	342141
2012-10-04	34.76	35.09	34.58	34.95	444434
2012-10-05	35.12	35.52	34.41	34.71	817179
2012-10-08	34.47	35.06	34.35	34.95	568527
2012-10-09	34.90	34.96	34.23	34.37	347674
2012-10-10	34.19	34.38	33.75	34.00	772395
2012-10-11	34.22	34.22	33.80	33.93	742883
2012-10-12	33.80	34.08	33.43	33.67	886301
2012-10-15	33.78	34.03	33.15	33.91	990394
2012-10-16	33.98	34.06	33.69	34.00	860967
2012-10-17	34.12	34.12	33.63	33.77	1223360
2012-10-18	33.67	34.03	33.65	33.88	842265
2012-10-19	33.61	33.72	33.13	33.51	791598
2012-10-22	33.33	33.82	33.10	33.36	563106
2012-10-23	32.97	33.02	32.58	32.67	549504
2012-10-24	31.33	32.98	30.90	32.02	1958468
2012-10-25	31.71	32.27	31.71	32.13	741507
2012-10-26	32.17	32.44	31.98	32.21	694172
2012-10-31	32.25	32.68	31.99	32.27	588387
2012-11-01	32.36	34.11	32.18	34.06	1335695
2012-11-02	33.91	34.24	33.05	33.06	551883
2012-11-05	33.05	33.72	32.84	33.58	607615
2012-11-06	33.74	34.18	33.64	34.04	822010
2012-11-07	33.69	33.76	33.08	33.28	538694
2012-11-08	33.18	33.26	32.59	32.67	512512
2012-11-09	32.47	33.09	32.43	32.58	612771
2012-11-12	32.63	32.90	32.58	32.80	321973
2012-11-13	32.55	32.93	32.29	32.62	776496
2012-11-14	32.76	32.76	31.96	32.03	387412
2012-11-15	31.95	32.29	31.83	32.14	722268
2012-11-16	32.13	32.82	32.00	32.77	725389
2012-11-19	33.03	33.34	32.92	33.29	656907
2012-11-20	33.32	33.84	33.18	33.84	553971
2012-11-21	34.25	34.42	32.76	33.37	819226
2012-11-23	33.43	33.71	33.37	33.56	209979
2012-11-26	33.59	33.89	33.43	33.68	515488
2012-11-27	33.60	33.79	33.29	33.32	636507
2012-11-28	33.13	33.39	32.73	33.36	596474
2012-11-29	33.50	33.79	33.35	33.71	239076
2012-11-30	33.79	33.79	33.36	33.58	500050
2012-12-03	33.74	33.92	32.98	33.09	365475
2012-12-04	33.03	33.36	32.89	33.32	430781
2012-12-05	33.42	33.63	33.10	33.54	374332
2012-12-06	33.54	34.01	33.34	33.68	579129
2012-12-07	33.81	33.81	33.39	33.58	465844
2012-12-10	33.62	34.22	33.41	34.07	513021
2012-12-11	34.23	34.25	33.62	33.83	348239
2012-12-12	33.93	34.07	33.64	33.68	444491
2012-12-13	33.65	33.77	33.12	33.39	223186
2012-12-14	33.38	33.48	32.75	32.86	503782
2012-12-17	32.89	33.09	32.60	33.08	605632
2012-12-18	33.15	33.59	32.95	33.56	470509
2012-12-19	33.57	33.72	33.10	33.10	495009
2012-12-20	33.15	33.35	32.56	32.92	851189
2012-12-21	32.35	33.26	32.26	32.85	1705472
2012-12-24	32.78	33.12	32.60	33.08	199457
2012-12-26	33.11	33.11	32.63	32.73	400672
2012-12-27	32.70	32.90	32.47	32.77	378782
2012-12-28	32.52	32.84	32.45	32.46	399049
2012-12-31	32.36	32.94	32.29	32.84	476852
2013-01-02	33.61	34.12	33.58	34.11	812328
2013-01-03	34.08	34.80	34.05	34.50	672970
2013-01-04	34.53	34.79	34.44	34.72	453336
2013-01-07	34.54	34.79	34.49	34.62	310930
2013-01-08	34.49	34.73	34.47	34.51	370729
2013-01-09	34.55	34.84	34.49	34.79	435797
2013-01-10	35.00	35.00	34.46	34.65	372315
2013-01-11	34.50	34.77	34.49	34.77	455783
2013-01-14	34.72	34.82	34.38	34.58	479440
2013-01-15	34.40	34.85	34.37	34.75	416903
2013-01-16	34.66	34.76	34.50	34.68	462233
2013-01-17	35.26	36.92	35.18	36.60	919396
2013-01-18	36.59	36.72	36.13	36.48	468751
2013-01-22	36.44	36.69	36.38	36.68	385966
2013-01-23	36.64	36.89	36.58	36.61	343609
2013-01-24	36.51	37.15	36.51	36.97	546082
2013-01-25	37.05	37.43	36.93	37.42	433535
2013-01-28	37.49	38.30	37.45	37.75	565042
2013-01-29	37.64	38.12	37.64	38.04	616713
2013-01-30	37.98	38.02	37.81	37.85	578249
2013-01-31	37.73	38.00	37.41	37.61	641750
2013-02-01	37.82	38.08	37.49	37.95	613487
2013-02-04	37.70	38.00	37.41	37.50	255914
2013-02-05	37.66	37.82	37.54	37.74	245015
2013-02-06	37.53	37.92	37.53	37.71	305308
2013-02-07	37.63	37.83	37.30	37.53	325888
2013-02-08	37.61	37.93	37.45	37.54	315665
2013-02-11	37.46	37.46	37.07	37.28	466670
2013-02-12	37.34	37.52	37.19	37.35	278948
2013-02-13	37.36	37.73	37.36	37.51	650273
2013-02-14	37.34	37.61	37.29	37.56	263709
2013-02-15	37.55	37.85	37.53	37.60	342986
2013-02-19	37.72	37.90	37.62	37.85	493578
2013-02-20	37.75	37.81	37.13	37.15	371767
2013-02-21	37.05	37.21	36.33	36.68	713229
2013-02-22	36.89	37.15	36.24	36.45	726991
2013-02-25	36.11	36.56	34.92	35.44	2095268
2013-02-26	35.62	35.77	35.19	35.44	467856
2013-02-27	35.36	36.36	35.36	36.20	448520
2013-02-28	36.10	36.41	35.91	36.03	330904
2013-03-01	35.83	35.98	35.38	35.86	831025
2013-03-04	35.73	35.98	35.58	35.91	576856
2013-03-05	36.00	36.91	35.95	36.72	435925
2013-03-06	36.84	36.84	36.44	36.53	571732
2013-03-07	36.55	36.72	36.38	36.57	338962
2013-03-08	36.92	37.19	36.68	36.92	429040
2013-03-11	36.94	37.24	36.90	37.08	316439
2013-03-12	37.10	37.12	36.67	36.85	263526
2013-03-13	36.92	36.97	36.67	36.81	311179
2013-03-14	36.92	37.05	36.79	36.96	236362
2013-03-15	36.86	37.14	36.80	36.89	472783
2013-03-18	36.47	37.01	36.44	36.79	274562
2013-03-19	36.92	37.25	36.52	36.81	449325
2013-03-20	37.02	37.13	36.55	36.75	496664
2013-03-21	36.44	36.86	36.17	36.26	316621
2013-03-22	36.38	36.39	35.97	36.13	412770
2013-03-25	36.31	36.46	35.75	35.91	445545
2013-03-26	36.06	36.06	35.75	35.84	480543
2013-03-27	35.65	35.95	35.35	35.87	360083
2013-03-28	35.76	36.33	35.71	36.19	374874
2013-04-01	36.11	36.16	35.21	35.47	383375
2013-04-02	35.60	35.62	35.02	35.16	242123
2013-04-03	35.14	35.26	34.26	34.30	535269
2013-04-04	34.32	35.02	34.32	35.00	331815
2013-04-05	34.45	34.96	34.37	34.93	353670
2013-04-08	34.91	35.20	34.73	35.17	299417
2013-04-09	35.16	35.48	35.00	35.17	427108
2013-04-10	35.28	35.48	35.17	35.33	657774
2013-04-11	35.26	35.56	35.19	35.55	526421
2013-04-12	35.31	35.51	35.16	35.30	337900
2013-04-15	35.12	35.26	34.47	34.61	748447
2013-04-16	34.88	35.30	34.75	35.26	411984
2013-04-17	35.06	35.10	34.48	34.72	464092
2013-04-18	34.72	35.09	34.70	34.78	621643
2013-04-19	34.95	34.96	34.54	34.80	327210
2013-04-22	34.94	34.94	34.35	34.55	385119
2013-04-23	34.63	35.12	34.57	35.12	292414
2013-04-24	35.19	35.51	34.98	35.44	302194
2013-04-25	35.46	35.99	35.45	35.86	319477
2013-04-26	35.90	35.94	35.55	35.80	390622
2013-04-29	35.90	35.99	35.62	35.95	230882
2013-04-30	35.85	36.38	35.54	36.38	611011
2013-05-01	36.18	36.45	35.95	36.27	915552
2013-05-02	36.39	36.55	36.05	36.32	736011
2013-05-03	36.54	37.10	36.54	36.62	468417
2013-05-06	36.57	36.60	36.24	36.42	504848
2013-05-07	36.55	36.82	36.31	36.82	628646
2013-05-08	36.82	37.42	36.80	37.42	332296
2013-05-09	37.47	37.57	37.18	37.43	328369
2013-05-10	37.45	37.74	37.43	37.71	289918
2013-05-13	37.69	37.85	37.34	37.63	422860
2013-05-14	37.36	38.46	37.35	38.43	673940
2013-05-15	38.32	38.59	38.15	38.59	760320
2013-05-16	38.58	38.88	38.08	38.10	810871
2013-05-17	37.70	39.30	36.35	38.18	1157927
2013-05-20	38.09	39.17	38.02	38.79	836774
2013-05-21	38.79	39.36	38.79	39.26	494231
2013-05-22	39.26	39.32	37.69	37.89	779530
2013-05-23	37.59	38.00	37.51	37.92	593061
2013-05-24	37.68	37.68	37.10	37.54	560904
2013-05-28	37.99	38.19	37.46	37.68	497553
2013-05-29	37.33	37.60	37.15	37.42	682428
2013-05-30	37.59	37.83	37.39	37.65	430241
2013-05-31	37.51	38.07	37.37	37.51	498164
2013-06-03	37.61	37.72	37.15	37.38	521374
2013-06-04	37.41	37.67	36.91	37.13	336789
2013-06-05	36.97	37.00	36.28	36.31	401922
2013-06-06	36.38	36.73	36.25	36.48	733272
2013-06-07	36.76	37.24	36.59	37.17	565357
2013-06-10	37.26	37.36	36.80	36.93	232483
2013-06-11	36.53	36.86	36.20	36.50	318056
2013-06-12	36.82	36.82	36.24	36.31	519093
2013-06-13	36.26	36.70	36.23	36.63	395031
2013-06-14	36.56	36.68	36.16	36.36	507075
2013-06-17	36.68	36.68	36.18	36.33	852972
2013-06-18	36.43	36.68	36.31	36.37	859711
2013-06-19	36.42	36.43	35.74	35.74	553194
2013-06-20	35.48	35.56	34.94	34.95	570244
2013-06-21	34.96	35.25	34.85	34.97	811853
2013-06-24	34.57	34.85	34.35	34.57	602291
2013-06-25	34.96	35.22	34.77	35.09	487906
2013-06-26	35.40	35.55	35.33	35.34	438371
2013-06-27	35.52	35.92	35.52	35.80	395049
2013-06-28	35.75	36.06	35.50	35.66	1212100
2013-07-01	35.84	36.22	35.79	36.07	344673
2013-07-02	35.96	36.36	35.79	35.91	275840
2013-07-03	35.70	36.06	35.60	35.97	109874
2013-07-05	36.24	36.48	36.04	36.46	220689
2013-07-08	36.56	36.80	36.36	36.49	250930
2013-07-09	36.78	37.39	36.53	37.20	406886
2013-07-10	37.18	37.42	37.08	37.19	246081
2013-07-11	37.64	37.92	37.54	37.91	294337
2013-07-12	37.83	38.04	37.52	37.69	254733
2013-07-15	37.79	38.09	37.72	37.75	376304
2013-07-16	37.82	37.90	37.50	37.58	257502
2013-07-17	37.70	37.78	37.23	37.37	302162
2013-07-18	37.47	37.66	36.97	37.18	491258
2013-07-19	37.05	37.07	36.54	36.99	453538
2013-07-22	37.00	37.00	36.50	36.73	579054
2013-07-23	36.78	36.97	36.50	36.94	249512
2013-07-24	37.01	37.06	36.58	36.65	291599
2013-07-25	36.60	36.95	36.60	36.84	277617
2013-07-26	36.63	36.83	36.31	36.46	171253
2013-07-29	36.43	36.47	36.14	36.20	185078
2013-07-30	36.36	36.49	36.23	36.34	139045
2013-07-31	35.94	36.42	35.73	36.25	582527
2013-08-01	36.56	37.67	36.45	37.16	1006529
2013-08-02	36.99	37.18	36.85	37.10	260026
2013-08-05	37.00	37.23	36.81	37.18	166339
2013-08-06	36.93	37.13	36.78	36.88	153280
2013-08-07	36.69	36.87	36.52	36.75	203277
2013-08-08	36.97	37.09	36.86	36.90	163199
2013-08-09	36.79	37.08	36.73	36.86	202050
2013-08-12	36.71	37.30	36.69	37.25	229886
2013-08-13	37.24	37.49	36.98	37.19	257021
2013-08-14	37.10	37.21	36.66	37.03	287725
2013-08-15	36.64	36.64	36.18	36.27	230023
2013-08-16	36.19	36.19	35.84	35.91	254688
2013-08-19	35.87	36.03	35.69	35.94	454375
2013-08-20	35.94	36.12	35.80	35.99	264745
2013-08-21	35.92	36.31	35.79	36.01	395430
2013-08-22	36.12	36.53	36.07	36.48	344250
2013-08-23	36.59	36.60	36.18	36.53	233292
2013-08-26	36.51	37.00	36.51	36.91	490424
2013-08-27	36.57	36.88	35.92	36.11	831850
2013-08-28	35.91	36.29	35.55	35.60	336580
2013-08-29	35.56	36.14	35.55	35.91	261935
2013-08-30	35.90	35.90	35.19	35.24	415567
2013-09-03	35.62	35.93	34.60	35.15	1005350
2013-09-04	35.13	36.21	35.01	35.91	569128
2013-09-05	35.86	36.18	35.86	36.04	344394
2013-09-06	36.28	36.97	36.01	36.95	702502
2013-09-09	36.96	37.30	36.82	37.03	432620
2013-09-10	37.05	37.80	37.05	37.69	327012
2013-09-11	37.70	37.98	37.62	37.98	283347
2013-09-12	37.93	38.62	37.93	38.27	616413
2013-09-13	38.38	38.50	37.92	38.20	290432
2013-09-16	38.27	38.70	38.27	38.34	298886
2013-09-17	38.34	38.69	38.20	38.24	367347
2013-09-18	38.14	38.76	37.97	38.73	216425
2013-09-19	38.86	38.94	38.49	38.59	406973
2013-09-20	38.60	38.72	38.33	38.40	695941
2013-09-23	38.26	38.34	37.79	37.91	331733
2013-09-24	37.92	38.24	37.63	38.04	350444
2013-09-25	37.98	38.21	37.63	37.67	391990
2013-09-26	37.66	38.05	37.66	38.03	265443
2013-09-27	37.75	38.24	37.51	38.05	553210
2013-09-30	37.80	38.17	37.66	38.13	528145
2013-10-01	38.19	38.98	37.92	38.97	1193780
2013-10-02	38.67	38.87	38.12	38.45	331886
2013-10-03	38.29	38.29	37.68	38.00	476628
2013-10-04	37.96	38.37	37.86	38.27	433901
2013-10-07	37.89	38.18	37.59	38.10	312338
2013-10-08	38.01	38.17	37.80	37.89	474996
2013-10-09	37.88	38.14	37.58	37.91	786050
2013-10-10	38.29	38.83	38.15	38.82	458272
2013-10-11	38.64	39.35	38.61	39.34	451963
2013-10-14	39.00	39.71	38.97	39.68	512638
2013-10-15	39.64	39.75	39.11	39.26	545524
2013-10-16	39.40	39.71	39.09	39.70	786831
2013-10-17	39.61	40.38	39.54	40.34	731875
2013-10-18	40.50	40.76	40.36	40.72	669430
2013-10-21	40.70	40.89	40.59	40.86	527268
2013-10-22	40.96	41.31	40.95	41.16	598796
2013-10-23	40.84	41.03	40.32	40.37	780982
2013-10-24	40.50	40.69	40.33	40.36	555382
2013-10-25	40.40	40.62	40.30	40.62	370613
2013-10-28	40.64	40.69	40.31	40.40	483271
2013-10-29	39.94	40.51	39.68	40.50	463072
2013-10-30	40.48	40.70	39.97	40.04	362583
2013-10-31	40.09	40.21	39.61	39.61	736915
2013-11-01	39.75	40.11	39.35	40.06	822642
2013-11-04	40.07	40.25	39.74	39.79	603158
2013-11-05	39.70	40.13	39.35	39.90	357918
2013-11-06	40.12	40.37	39.90	40.24	291610
2013-11-07	40.26	40.33	39.55	39.58	291789
2013-11-08	39.57	39.91	39.54	39.91	304208
2013-11-11	39.95	39.95	39.69	39.80	236141
2013-11-12	39.74	39.81	39.30	39.46	455470
2013-11-13	39.26	39.90	39.22	39.89	312111
2013-11-14	39.95	39.98	39.67	39.83	186509
2013-11-15	39.95	39.95	39.60	39.79	317269
2013-11-18	39.88	40.00	39.50	39.59	296557
2013-11-19	39.64	39.65	39.07	39.38	324684
2013-11-20	39.50	39.54	38.98	39.17	316513
2013-11-21	39.69	41.34	39.69	40.90	1207033
2013-11-22	40.85	41.52	40.64	41.51	578581
2013-11-25	41.52	42.27	41.52	41.72	567167
2013-11-26	41.68	41.83	41.28	41.52	511123
2013-11-27	41.51	42.08	41.51	42.02	392390
2013-11-29	42.25	42.29	41.72	41.73	232672
2013-12-02	41.72	42.14	41.37	41.85	487800
2013-12-03	41.62	41.84	41.33	41.66	538256
2013-12-04	41.55	41.94	41.32	41.77	355196
2013-12-05	41.34	41.65	41.34	41.54	402118
2013-12-06	42.00	42.21	41.94	42.05	301593
2013-12-09	42.03	42.25	41.93	42.07	383764
2013-12-10	41.93	42.15	41.89	42.02	378062
2013-12-11	42.02	42.19	41.62	41.84	1052791
2013-12-12	41.82	42.00	41.59	41.77	395360
2013-12-13	41.91	42.14	41.84	42.07	376499
2013-12-16	42.12	42.55	42.08	42.34	310789
2013-12-17	42.38	42.44	42.12	42.31	248969
2013-12-18	42.18	42.89	41.87	42.86	394066
2013-12-19	42.64	42.78	42.30	42.36	408710
2013-12-20	42.36	43.16	42.28	43.13	579100
2013-12-23	43.35	43.39	42.99	43.31	272782
2013-12-24	43.32	43.66	43.18	43.47	164330
2013-12-26	43.41	43.68	43.30	43.58	241285
2013-12-27	43.61	43.62	43.29	43.40	186236
2013-12-30	43.44	43.67	43.30	43.47	194768
2013-12-31	43.63	43.74	43.37	43.46	251217
2014-01-02	43.28	43.40	42.77	43.07	268574
2014-01-03	43.06	43.38	42.91	43.11	322841
2014-01-06	43.28	43.38	42.71	42.72	293100
2014-01-07	42.95	43.20	42.68	42.96	406420
2014-01-08	42.93	42.93	42.29	42.68	279787
2014-01-09	42.82	42.90	42.39	42.78	221477
2014-01-10	42.84	43.08	42.58	43.07	255518
2014-01-13	42.83	43.07	42.28	42.40	307597
2014-01-14	42.59	42.84	42.17	42.82	252129
2014-01-15	43.02	43.37	42.86	43.30	189931
2014-01-16	43.22	43.22	42.37	42.61	295844
2014-01-17	42.46	43.00	42.38	42.39	316313
2014-01-21	42.77	42.84	41.92	42.31	301425
2014-01-22	42.42	42.43	42.20	42.40	227754
2014-01-23	42.21	42.21	41.92	42.14	375154
2014-01-24	41.82	41.82	40.52	40.53	450474
2014-01-27	40.68	41.30	40.41	40.75	653110
2014-01-28	40.89	41.30	40.89	41.26	418598
2014-01-29	40.83	41.48	40.83	41.00	345029
2014-01-30	41.30	41.76	41.07	41.53	312844
2014-01-31	40.85	41.53	40.79	41.26	363538
2014-02-03	41.12	41.50	38.98	39.01	1060652
2014-02-04	39.29	39.79	38.66	39.69	937529
2014-02-05	39.57	40.07	39.31	39.96	651683
2014-02-06	40.20	40.91	40.04	40.78	500865
2014-02-07	41.06	41.63	40.91	41.63	446403
2014-02-10	41.45	41.54	41.11	41.48	325644
2014-02-11	41.45	42.19	41.44	42.09	302739
2014-02-12	42.14	42.55	42.03	42.31	328937
2014-02-13	41.84	42.14	41.43	42.03	401697
2014-02-14	41.67	42.58	41.58	42.56	278896
2014-02-18	42.60	42.69	41.91	42.44	441918
2014-02-19	42.30	42.69	42.03	42.05	207386
2014-02-20	42.17	42.72	41.80	42.65	472888
2014-02-21	42.64	42.75	40.52	41.53	830729
2014-02-24	41.90	42.26	41.50	41.51	437469
2014-02-25	41.73	42.20	41.42	42.10	551010
2014-02-26	42.26	42.85	42.21	42.46	360115
2014-02-27	42.37	42.62	42.24	42.52	79354
2014-02-28	42.69	43.29	42.42	42.84	317741
2014-03-03	42.35	42.83	42.31	42.47	350105
2014-03-04	42.96	43.37	42.90	43.08	367177
2014-03-05	43.07	43.07	42.62	42.82	275177
2014-03-06	42.89	43.21	42.65	42.96	239766
2014-03-07	43.05	43.39	42.71	43.18	297812
2014-03-10	43.03	43.11	42.46	42.53	307843
2014-03-11	42.67	42.97	42.43	42.74	606663
2014-03-12	42.52	42.60	42.08	42.51	422147
2014-03-13	42.63	42.69	41.69	41.78	496945
2014-03-14	41.74	42.19	41.65	41.71	359355
2014-03-17	41.98	42.55	41.93	42.19	304548
2014-03-18	42.30	42.41	42.01	42.17	580857
2014-03-19	42.09	42.10	41.24	41.57	439190
2014-03-20	41.37	41.85	41.30	41.82	280081
2014-03-21	42.12	42.34	41.75	41.92	904226
2014-03-24	42.07	42.39	41.62	41.74	298916
2014-03-25	41.98	42.34	41.86	42.18	299978
2014-03-26	42.44	42.50	41.70	41.72	417406
2014-03-27	41.72	41.93	41.34	41.79	291729
2014-03-28	41.90	42.20	41.66	41.98	263399
2014-03-31	42.36	42.55	41.96	42.40	296468
2014-04-01	42.49	42.84	42.18	42.68	427153
2014-04-02	42.76	42.87	42.35	42.53	357210
2014-04-03	42.55	42.63	42.15	42.46	244622
2014-04-04	42.72	42.77	41.91	42.06	471293
2014-04-07	41.86	42.02	41.26	41.37	374641
2014-04-08	41.37	41.85	41.20	41.39	428642
2014-04-09	41.47	41.99	41.43	41.98	494553
2014-04-10	42.02	42.26	41.40	41.44	377292
2014-04-11	41.19	41.52	40.96	40.99	351550
2014-04-14	41.31	41.61	40.90	41.10	287676
2014-04-15	41.13	41.49	40.62	41.18	332645
2014-04-16	41.47	42.04	41.19	42.04	304279
2014-04-17	41.97	42.20	41.87	42.02	219542
2014-04-21	41.93	42.12	41.76	42.07	162336
2014-04-22	42.17	42.46	41.76	42.08	186928
2014-04-23	42.06	42.28	41.95	42.02	224714
2014-04-24	42.31	42.31	41.79	42.06	244517
2014-04-25	41.87	42.12	41.60	41.72	289363
2014-04-28	41.93	42.22	41.45	41.92	319095
2014-04-29	42.13	42.34	41.82	41.87	459624
2014-04-30	41.75	42.18	41.75	42.09	373862
2014-05-01	42.18	42.47	41.95	42.05	260138
2014-05-02	42.07	42.40	42.00	42.00	207370
2014-05-05	41.58	42.31	41.40	42.10	353801
2014-05-06	42.00	42.16	41.89	41.96	334954
2014-05-07	42.09	42.34	41.73	42.30	431645
2014-05-08	42.17	42.82	42.12	42.16	285878
2014-05-09	42.02	42.18	41.92	42.16	238938
2014-05-12	42.38	42.92	42.27	42.88	219325
2014-05-13	42.93	42.99	42.63	42.66	172148
2014-05-14	42.52	42.77	42.19	42.26	212941
2014-05-15	42.06	42.21	41.52	42.07	256267
2014-05-16	42.11	42.34	41.97	42.29	172858
2014-05-19	42.20	43.00	42.14	42.94	451744
2014-05-20	42.25	42.25	39.19	39.55	2154314
2014-05-21	39.62	40.19	39.62	39.94	697788
2014-05-22	39.93	40.20	39.53	40.08	504922
2014-05-23	39.94	40.70	39.93	40.61	632385
2014-05-27	40.66	41.07	40.56	40.97	432760
2014-05-28	40.83	41.54	40.78	41.14	554232
2014-05-29	41.15	41.21	40.83	41.09	440947
2014-05-30	41.05	41.05	40.64	40.73	534466
2014-06-02	40.79	41.06	40.51	40.90	486823
2014-06-03	40.66	41.29	40.66	41.12	463995
2014-06-04	40.80	41.36	40.80	41.28	424046
2014-06-05	41.40	41.63	41.21	41.53	424813
2014-06-06	41.63	41.84	41.56	41.59	308938
2014-06-09	41.52	42.05	41.52	41.86	336943
2014-06-10	41.74	41.81	41.53	41.75	375626
2014-06-11	41.63	41.80	41.44	41.67	308662
2014-06-12	41.55	41.74	41.31	41.44	449192
2014-06-13	41.47	41.85	41.35	41.61	349895
2014-06-16	41.49	41.72	41.35	41.53	420604
2014-06-17	41.56	42.27	41.43	41.66	581847
2014-06-18	41.63	41.85	41.35	41.78	288682
2014-06-19	41.94	42.02	41.57	41.84	339970
2014-06-20	41.88	42.31	41.84	42.23	837840
2014-06-23	42.24	42.40	41.92	41.97	186722
2014-06-24	41.80	42.07	41.28	41.28	294470
2014-06-25	41.28	41.80	41.18	41.73	210641
2014-06-26	41.71	41.98	41.31	41.96	323231
2014-06-27	41.83	42.42	41.83	42.35	592045
2014-06-30	42.27	42.34	41.69	42.32	448382
2014-07-01	42.49	42.60	42.21	42.37	622986
2014-07-02	42.26	42.43	41.76	41.88	300414
2014-07-03	41.88	42.15	41.86	42.07	287105
2014-07-07	41.83	42.12	41.50	41.66	269107
2014-07-08	41.58	41.61	41.28	41.35	301377
2014-07-09	41.48	41.53	41.26	41.30	289878
2014-07-10	40.76	41.37	40.72	41.16	467199
2014-07-11	41.15	41.30	40.95	41.14	275860
2014-07-14	41.40	41.42	41.01	41.22	273184
2014-07-15	41.13	41.43	40.74	40.98	327660
2014-07-16	41.10	41.30	40.49	40.63	750152
2014-07-17	40.33	40.73	40.13	40.20	443875
2014-07-18	40.42	40.84	40.42	40.69	442118
2014-07-21	40.46	40.68	40.34	40.57	381958
2014-07-22	40.85	41.09	40.67	40.84	250569
2014-07-23	40.85	40.98	40.62	40.80	133633
2014-07-24	40.84	40.98	40.49	40.51	485376
2014-07-25	40.30	40.59	40.15	40.42	214270
2014-07-28	40.19	40.30	39.85	40.12	310408
2014-07-29	40.11	40.47	39.65	39.67	388429
2014-07-30	39.83	40.02	39.33	39.70	372022
2014-07-31	39.30	39.53	38.77	38.79	421867
2014-08-01	38.64	38.82	38.26	38.67	582291
2014-08-04	38.57	39.10	38.40	38.96	504979
2014-08-05	38.69	39.19	38.37	38.61	490122
2014-08-06	38.36	38.72	38.32	38.49	342743
2014-08-07	38.74	38.78	38.50	38.56	291915
2014-08-08	38.54	39.00	38.54	38.93	312812
2014-08-11	39.21	39.49	38.93	39.27	321707
2014-08-12	39.35	39.62	39.12	39.25	291480
2014-08-13	39.08	39.57	39.05	39.46	301715
2014-08-14	39.51	39.65	39.39	39.61	272042
2014-08-15	39.77	39.86	39.31	39.53	232288
2014-08-18	39.88	40.45	39.71	40.36	269188
2014-08-19	40.34	40.69	40.29	40.54	304583
2014-08-20	40.35	40.87	40.16	40.75	307044
2014-08-21	40.62	40.77	40.35	40.59	311353
2014-08-22	40.56	40.70	40.36	40.52	328035
2014-08-25	40.69	40.94	40.49	40.75	314804
2014-08-26	40.88	40.98	40.63	40.69	542485
2014-08-27	41.00	42.13	41.00	41.71	859357
2014-08-28	41.64	42.32	41.54	42.17	518327
2014-08-29	42.17	42.29	41.76	41.86	594476
2014-09-02	41.92	42.63	41.86	42.32	621782
2014-09-03	42.40	42.50	41.69	41.85	503591
2014-09-04	41.95	42.19	41.54	41.77	515716
2014-09-05	41.77	42.16	41.51	42.12	315538
2014-09-08	42.01	42.34	41.82	42.04	294774
2014-09-09	42.01	42.05	41.62	41.64	300022
2014-09-10	41.58	41.84	41.39	41.69	315726
2014-09-11	41.58	41.68	41.39	41.61	521285
2014-09-12	41.53	41.72	41.39	41.52	417620
2014-09-15	41.42	41.54	41.20	41.40	451925
2014-09-16	41.27	41.44	40.63	41.15	1026117
2014-09-17	41.24	41.39	40.71	40.92	637921
2014-09-18	41.13	41.76	40.91	41.59	691895
2014-09-19	41.59	41.83	41.29	41.43	917944
2014-09-22	41.24	41.30	40.78	41.10	636101
2014-09-23	40.82	41.11	40.65	40.75	609220
2014-09-24	40.68	41.23	40.64	41.10	453686
2014-09-25	41.03	41.04	40.51	40.59	391553
2014-09-26	40.56	40.96	40.41	40.92	489778
2014-09-29	40.55	41.02	40.38	40.97	353634
2014-09-30	40.99	41.11	40.63	40.63	517703
2014-10-01	40.47	40.74	39.89	40.05	1041197
2014-10-02	40.06	40.41	39.82	40.26	462465
2014-10-03	40.62	40.62	40.21	40.22	350676
2014-10-06	40.31	40.33	39.83	39.86	521803
2014-10-07	39.58	39.63	39.05	39.08	676139
2014-10-08	39.02	39.89	38.80	39.83	356616
2014-10-09	39.78	39.78	38.92	39.14	635136
2014-10-10	39.19	39.21	38.14	38.22	520885
2014-10-13	38.15	38.22	37.34	37.37	456012
2014-10-14	37.71	38.15	37.45	37.66	626413
2014-10-15	37.07	37.84	36.80	37.62	728513
2014-10-16	36.79	38.02	36.47	37.87	735202
2014-10-17	38.27	38.36	37.95	38.31	564449
2014-10-20	38.22	38.47	38.03	38.45	225025
2014-10-21	38.79	39.46	38.76	39.46	279947
2014-10-22	39.62	39.90	38.82	38.84	261448
2014-10-23	39.30	40.15	39.30	39.96	420960
2014-10-24	39.97	40.40	39.64	40.27	273484
2014-10-27	40.13	40.43	39.97	40.26	307936
2014-10-28	40.55	41.26	40.48	41.21	229770
2014-10-29	41.33	41.46	40.68	40.98	289480
2014-10-30	40.77	41.41	40.51	41.22	329695
2014-10-31	41.82	41.83	41.27	41.58	458910
2014-11-03	41.75	41.86	41.25	41.53	395264
2014-11-04	41.49	41.71	41.41	41.57	219987
2014-11-05	41.60	41.97	41.51	41.90	345455
2014-11-06	42.00	42.69	41.73	42.65	438140
2014-11-07	42.71	42.71	42.37	42.61	375461
2014-11-10	42.61	42.99	42.61	42.88	279016
2014-11-11	42.80	43.10	42.52	42.72	278287
2014-11-12	42.45	42.76	42.35	42.68	284105
2014-11-13	42.63	42.82	42.51	42.76	58023
2014-11-14	42.65	42.93	42.39	42.50	228416
2014-11-17	42.50	42.74	42.35	42.67	477929
2014-11-18	42.76	43.31	42.61	42.91	558727
2014-11-19	42.85	42.85	42.37	42.75	495636
2014-11-20	40.65	41.01	39.65	39.86	1763641
2014-11-21	39.36	40.02	39.23	39.51	1094889
2014-11-24	39.62	39.99	39.32	39.98	816853
2014-11-25	40.15	40.39	39.70	39.86	474899
2014-11-26	39.98	39.98	39.51	39.76	328592
2014-11-28	39.80	39.80	38.92	39.00	300711
2014-12-01	38.76	39.03	38.49	38.66	512080
2014-12-02	38.63	39.13	38.21	38.78	623329
2014-12-03	38.58	39.24	38.58	39.08	834796
2014-12-04	38.85	38.89	38.55	38.77	571580
2014-12-05	38.83	39.16	38.69	38.78	495333
2014-12-08	38.74	39.03	38.29	38.41	784616
2014-12-09	37.91	38.65	37.91	38.59	502520
2014-12-10	38.48	38.48	37.76	37.81	719073
2014-12-11	37.91	38.28	37.77	37.90	511726
2014-12-12	37.54	37.86	37.13	37.15	436427
2014-12-15	37.41	37.41	36.44	36.50	734070
2014-12-16	36.32	37.10	36.05	36.70	1070292
2014-12-17	36.76	37.75	36.36	37.60	818367
2014-12-18	38.12	38.31	37.65	38.31	596155
2014-12-19	38.18	38.54	38.09	38.50	1766874
2014-12-22	38.50	39.00	38.34	38.92	533160
2014-12-23	39.18	39.43	38.87	39.14	459141
2014-12-24	39.01	39.29	38.86	39.16	159232
2014-12-26	39.33	39.45	39.16	39.19	192469
2014-12-29	39.09	39.49	38.96	39.22	262652
2014-12-30	39.20	39.31	38.95	39.24	214978
2014-12-31	39.26	39.41	38.63	38.63	466199
2015-01-02	38.63	39.04	38.09	38.47	726448
2015-01-05	38.21	38.21	37.40	37.61	610717
2015-01-06	37.66	37.74	36.75	37.07	363453
2015-01-07	37.40	37.40	36.92	37.28	482990
2015-01-08	37.54	37.96	37.40	37.92	475870
2015-01-09	37.92	38.20	37.59	38.01	787935
2015-01-12	38.01	38.17	37.43	37.45	472942
2015-01-13	37.67	38.43	36.47	36.83	766015
2015-01-14	36.38	36.79	36.19	36.56	565990
2015-01-15	36.78	36.96	36.30	36.38	782549
2015-01-16	36.26	36.64	36.04	36.60	391565
2015-01-20	36.66	36.81	36.24	36.53	321218
2015-01-21	36.54	36.91	36.32	36.88	394116
2015-01-22	37.10	37.64	36.65	37.43	477195
2015-01-23	37.40	37.61	37.20	37.34	350173
2015-01-26	37.36	37.46	36.99	37.42	391748
2015-01-27	36.85	37.05	36.63	36.84	320669
2015-01-28	37.15	37.25	36.15	36.27	377346
2015-01-29	36.18	37.04	36.15	37.00	490497
2015-01-30	36.78	37.20	36.41	36.56	813433
2015-02-02	36.58	36.91	36.17	36.84	570822
2015-02-03	37.07	37.51	37.05	37.49	581977
2015-02-04	37.36	37.43	36.74	36.89	490666
2015-02-05	37.08	37.55	37.01	37.53	574028
2015-02-06	37.64	37.92	37.46	37.91	649282
2015-02-09	37.80	38.17	37.73	37.96	546864
2015-02-10	38.10	38.14	37.61	37.93	441474
2015-02-11	37.74	37.99	37.29	37.49	454200
2015-02-12	37.58	37.65	37.17	37.43	683051
2015-02-13	37.44	38.11	37.34	38.08	621304
2015-02-17	38.06	38.13	37.38	37.42	522532
2015-02-18	37.43	37.85	37.43	37.80	541263
2015-02-19	37.61	38.17	37.37	38.08	342965
2015-02-20	38.02	38.46	37.60	38.41	366124
2015-02-23	38.30	38.45	37.81	37.93	520127
2015-02-24	36.17	37.59	36.16	37.26	891101
2015-02-25	37.06	37.32	36.93	37.19	768156
2015-02-26	37.13	37.40	37.01	37.17	716571
2015-02-27	37.19	37.21	36.98	37.04	935445
2015-03-02	37.12	38.05	37.03	38.03	820780
2015-03-03	38.02	38.11	37.79	37.82	865389
2015-03-04	37.64	37.80	37.30	37.61	592570
2015-03-05	37.63	38.00	37.44	37.86	619736
2015-03-06	37.70	37.83	37.43	37.52	733086
2015-03-09	37.59	37.98	37.43	37.74	481971
2015-03-10	37.31	37.50	37.22	37.30	957300
2015-03-11	37.33	37.64	37.13	37.58	1328354
2015-03-12	37.76	37.93	37.47	37.68	519813
2015-03-13	37.55	37.77	36.92	37.18	703943
2015-03-16	37.27	37.84	37.22	37.83	400022
2015-03-17	37.60	37.94	37.46	37.90	464326
2015-03-18	37.72	38.20	37.23	38.03	444502
2015-03-19	37.85	37.99	37.62	37.91	277299
2015-03-20	38.06	38.32	37.66	38.11	1227526
2015-03-23	38.11	38.18	37.67	37.88	598068
2015-03-24	37.80	37.94	37.45	37.53	676716
2015-03-25	37.68	37.70	37.06	37.07	288986
2015-03-26	36.86	37.16	36.82	37.01	253115
2015-03-27	36.97	37.18	36.82	37.12	223604
2015-03-30	37.27	37.90	37.27	37.77	501348
2015-03-31	37.68	37.77	37.37	37.71	376558
2015-04-01	37.65	37.65	37.11	37.30	660008
2015-04-02	37.25	37.66	37.15	37.32	391043
2015-04-06	37.18	37.88	37.10	37.61	886246
2015-04-07	37.61	37.83	37.33	37.37	381280
2015-04-08	37.36	37.45	37.08	37.31	396498
2015-04-09	37.26	37.48	37.05	37.47	642505
2015-04-10	37.61	37.80	37.34	37.40	323782
2015-04-13	37.32	37.50	37.09	37.14	347142
2015-04-14	36.98	37.14	36.78	37.01	438541
2015-04-15	37.14	37.92	36.98	37.59	460569
2015-04-16	37.40	37.83	37.21	37.58	393573
2015-04-17	37.34	37.66	37.12	37.66	571264
2015-04-20	37.70	38.04	37.68	37.74	450283
2015-04-21	37.93	38.07	37.27	37.38	887250
2015-04-22	37.46	37.60	37.08	37.47	347489
2015-04-23	37.41	37.72	37.28	37.53	383869
2015-04-24	37.60	37.61	37.13	37.37	204311
2015-04-27	37.50	37.76	37.43	37.71	290077
2015-04-28	37.60	38.08	37.40	38.05	505544
2015-04-29	37.68	38.05	37.68	37.90	402665
2015-04-30	37.68	37.91	37.29	37.37	465337
2015-05-01	37.45	37.79	37.35	37.70	266855
2015-05-04	36.25	36.76	35.68	35.74	2043585
2015-05-05	35.28	35.70	35.14	35.30	927461
2015-05-06	35.49	35.53	34.84	35.15	795503
2015-05-07	35.01	35.31	34.93	35.11	702422
2015-05-08	35.54	35.61	35.24	35.38	778033
2015-05-11	35.29	35.52	35.09	35.40	683112
2015-05-12	35.61	35.90	35.41	35.65	848879
2015-05-13	35.75	36.08	35.54	35.87	676445
2015-05-14	36.08	36.38	35.84	36.36	601757
2015-05-15	36.30	36.59	35.91	36.07	492017
2015-05-18	35.96	36.13	35.67	35.94	502815
2015-05-19	36.02	36.16	35.59	35.67	554826
2015-05-20	35.68	35.74	35.37	35.64	995384
2015-05-21	35.17	37.22	35.17	36.42	937324
2015-05-22	36.43	36.58	36.29	36.41	637137
2015-05-26	36.30	36.46	36.11	36.32	928881
2015-05-27	36.36	36.55	36.03	36.49	565138
2015-05-28	36.38	36.40	36.08	36.28	575664
2015-05-29	36.16	36.54	35.64	35.66	970961
2015-06-01	35.66	36.16	35.55	36.03	754889
2015-06-02	35.99	36.37	35.92	36.07	410819
2015-06-03	36.20	36.55	36.16	36.28	284821
2015-06-04	36.12	36.12	35.71	35.79	652857
2015-06-05	35.68	35.98	35.57	35.96	454488
2015-06-08	35.97	36.14	35.54	35.72	490732
2015-06-09	35.79	35.93	35.49	35.54	681922
2015-06-10	35.65	35.91	35.50	35.65	956695
2015-06-11	35.66	35.96	35.63	35.94	721312
2015-06-12	35.75	35.92	35.66	35.85	772863
2015-06-15	35.59	35.97	35.33	35.90	1091719
2015-06-16	35.87	36.34	35.60	36.11	553784
2015-06-17	36.10	36.42	35.96	36.10	668843
2015-06-18	36.19	36.61	36.10	36.35	442042
2015-06-19	36.38	36.40	36.09	36.10	746137
2015-06-22	36.31	36.33	35.92	36.02	600504
2015-06-23	36.00	36.12	35.85	36.01	334962
2015-06-24	36.01	36.13	35.88	36.06	432411
2015-06-25	36.19	36.19	35.95	36.01	618780
2015-06-26	35.98	36.16	35.93	36.03	670743
2015-06-29	35.82	35.93	35.65	35.67	703123
2015-06-30	35.90	35.95	35.72	35.80	610484
2015-07-01	36.00	36.00	35.42	35.74	553119
2015-07-02	35.83	35.93	35.53	35.70	496936
2015-07-06	35.42	35.56	35.00	35.11	592092
2015-07-07	35.11	35.11	34.55	35.03	683970
2015-07-08	34.81	34.84	34.14	34.25	649973
2015-07-09	34.61	34.74	33.98	34.01	888308
2015-07-10	34.23	34.26	33.56	33.76	961852
2015-07-13	33.87	34.10	33.78	33.92	583499
2015-07-14	34.00	34.47	34.00	34.11	711206
2015-07-15	34.11	34.18	33.70	33.73	582125
2015-07-16	33.98	34.12	33.81	33.88	477632
2015-07-17	33.84	33.84	33.25	33.28	539636
2015-07-20	33.35	33.43	33.21	33.33	505844
2015-07-21	33.31	33.39	32.78	32.82	588743
2015-07-22	32.70	32.74	32.30	32.52	591212
2015-07-23	32.52	32.67	32.25	32.32	431484
2015-07-24	32.22	32.29	31.86	31.93	497149
2015-07-27	31.70	32.14	31.62	32.04	906546
2015-07-28	32.26	32.38	31.99	32.13	648429
2015-07-29	31.98	33.48	31.98	33.31	1208205
2015-07-30	33.20	33.56	33.08	33.46	548269
2015-07-31	33.56	33.83	33.47	33.60	674624
2015-08-03	33.53	33.61	33.19	33.46	469500
2015-08-04	33.49	33.69	33.18	33.44	704921
2015-08-05	33.59	33.88	33.23	33.28	640202
2015-08-06	33.37	33.37	32.89	33.07	555601
2015-08-07	33.05	33.39	32.93	33.34	608706
2015-08-10	33.53	34.24	33.39	34.15	438912
2015-08-11	33.84	33.94	33.58	33.61	414594
2015-08-12	33.39	33.87	33.19	33.79	342713
2015-08-13	33.72	33.98	33.57	33.86	410693
2015-08-14	33.86	34.23	33.79	34.15	337274
2015-08-17	33.75	34.21	33.55	34.21	619956
2015-08-18	34.18	34.38	34.00	34.05	491522
2015-08-19	33.85	34.02	33.39	33.48	494749
2015-08-20	33.13	33.13	32.43	32.53	717037
2015-08-21	32.00	32.31	31.64	31.64	659978
2015-08-24	30.20	31.78	29.09	30.43	1136498
2015-08-25	31.03	31.29	30.12	30.31	1349053
2015-08-26	30.84	30.99	30.11	30.84	1640379
2015-08-27	31.13	31.47	30.89	31.46	905442
2015-08-28	31.23	31.69	31.02	31.57	684881
2015-08-31	31.39	31.58	31.05	31.31	872045
2015-09-01	31.15	32.70	30.51	30.81	2013561
2015-09-02	31.01	31.04	30.22	30.80	1436556
2015-09-03	30.75	31.36	30.67	31.10	690260
2015-09-04	30.70	30.75	30.22	30.26	880093
2015-09-08	30.76	30.91	30.52	30.83	826399
2015-09-09	31.10	31.19	30.57	30.63	563034
2015-09-10	30.64	30.96	30.31	30.37	477265
2015-09-11	30.27	30.83	30.24	30.81	463819
2015-09-14	30.83	30.83	30.24	30.37	482052
2015-09-15	30.49	30.60	30.34	30.58	632513
2015-09-16	30.58	31.33	30.56	31.28	531729
2015-09-17	31.10	31.10	30.48	30.53	775739
2015-09-18	30.16	30.33	29.38	29.57	1538100
2015-09-21	29.66	30.06	29.61	29.93	712984
2015-09-22	29.58	29.62	29.30	29.43	631431
2015-09-23	29.51	29.68	29.27	29.39	1026107
2015-09-24	29.01	29.12	28.32	28.70	848864
2015-09-25	28.78	28.92	28.33	28.38	1015334
2015-09-28	28.14	28.45	27.33	27.38	914759
2015-09-29	27.44	27.57	27.21	27.45	2065996
2015-09-30	26.50	28.20	26.36	28.08	2222379
2015-10-01	28.07	28.20	27.48	27.75	1074039
2015-10-02	27.32	28.18	27.10	28.14	961872
2015-10-05	28.39	29.23	28.25	29.17	571150
2015-10-06	29.19	29.51	29.15	29.23	592557
2015-10-07	29.42	30.07	29.23	29.91	967417
2015-10-08	29.79	30.55	29.68	30.44	797830
2015-10-09	30.45	30.90	30.24	30.49	405266
2015-10-12	30.50	30.51	29.67	29.71	468816
2015-10-13	29.48	29.67	28.89	28.92	909309
2015-10-14	28.98	29.20	28.63	28.70	342986
2015-10-15	28.72	28.89	28.17	28.72	413829
2015-10-16	28.73	28.76	27.98	28.33	634399
2015-10-19	28.22	28.48	28.05	28.46	511226
2015-10-20	28.44	29.29	28.43	29.15	752303
2015-10-21	29.27	29.77	29.11	29.13	645523
2015-10-22	29.24	30.25	29.18	30.05	654585
2015-10-23	30.28	30.51	30.06	30.40	849740
2015-10-26	30.32	30.58	29.99	30.05	533602
2015-10-27	29.82	29.83	29.16	29.29	559502
2015-10-28	29.41	30.08	29.01	29.97	586572
2015-10-29	29.89	30.09	29.61	29.70	485988
2015-10-30	29.76	30.37	29.76	30.20	533572
2015-11-02	30.25	30.63	30.02	30.44	596021
2015-11-03	30.28	30.83	30.14	30.75	394790
2015-11-04	30.75	30.99	30.66	30.86	461075
2015-11-05	30.96	31.00	30.48	30.91	296432
2015-11-06	30.74	30.95	30.31	30.62	295807
2015-11-09	30.57	30.65	30.02	30.30	344674
2015-11-10	30.21	30.70	30.02	30.70	366812
2015-11-11	30.81	31.16	30.58	30.91	600705
2015-11-12	30.64	30.64	29.69	29.70	760191
2015-11-13	29.62	30.03	29.47	29.70	320235
2015-11-16	29.57	30.00	29.46	29.83	627462
2015-11-17	29.95	30.09	29.20	29.40	772280
2015-11-18	29.48	29.98	29.39	29.97	994119
2015-11-19	29.83	30.50	29.66	30.49	862143
2015-11-20	30.49	30.82	30.46	30.79	1547982
2015-11-23	30.82	31.07	30.32	30.57	683835
2015-11-24	30.38	30.57	30.05	30.52	1136081
2015-11-25	30.25	31.72	30.25	31.28	1053818
2015-11-27	31.29	31.55	31.03	31.46	522130
2015-11-30	31.59	31.88	31.21	31.40	1056714
2015-12-01	31.47	31.65	30.64	30.93	673779
2015-12-02	30.86	30.96	30.09	30.11	810457
2015-12-03	30.21	30.33	29.37	29.59	836495
2015-12-04	29.43	29.63	28.96	29.21	823308
2015-12-07	29.11	29.11	28.39	28.60	904267
2015-12-08	28.27	28.35	27.84	27.99	774764
2015-12-09	27.92	28.19	27.73	27.85	948224
2015-12-10	27.93	28.11	27.69	27.72	596951
2015-12-11	27.38	27.52	27.04	27.23	706955
2015-12-14	27.29	27.33	26.84	27.15	1130342
2015-12-15	27.26	27.54	27.04	27.47	1309752
2015-12-16	27.58	28.02	27.48	27.93	633937
2015-12-17	27.95	28.23	27.60	28.00	1270774
2015-12-18	27.94	28.04	27.75	27.83	1695560
2015-12-21	27.94	28.10	27.70	28.10	728887
2015-12-22	28.19	28.59	28.06	28.43	667604
2015-12-23	28.70	29.06	28.44	28.91	1016930
2015-12-24	28.92	29.04	28.77	28.95	332228
2015-12-28	28.83	28.87	28.50	28.67	811267
2015-12-29	28.92	29.13	28.68	28.88	730287
2015-12-30	28.91	29.05	28.65	28.89	666254
2015-12-31	28.74	29.01	28.61	28.66	630264
2016-01-04	28.16	28.46	27.93	28.43	900466
2016-01-05	28.49	28.58	27.75	27.97	1322438
2016-01-06	27.53	27.72	27.04	27.33	827637
2016-01-07	26.87	26.94	26.31	26.45	881947
2016-01-08	26.56	27.21	26.28	27.12	2597302
2016-01-11	27.22	27.33	26.60	26.79	1626845
2016-01-12	27.10	27.20	26.60	27.01	1353211
2016-01-13	27.12	27.33	26.49	26.60	1326781
2016-01-14	26.70	27.64	26.38	27.42	2524246
2016-01-15	26.66	27.16	26.51	27.10	1634870
2016-01-19	27.37	27.37	26.31	26.47	1192140
2016-01-20	26.03	26.41	25.21	26.17	1192215
2016-01-21	26.16	26.89	25.94	26.71	1318972
2016-01-22	27.14	27.66	26.69	27.02	1258201
2016-01-25	26.67	27.31	26.48	26.58	2051825
2016-01-26	26.79	27.90	26.68	27.76	1669069
2016-01-27	27.68	27.95	27.16	27.38	1073812
2016-01-28	27.77	27.90	27.11	27.53	1805625
2016-01-29	27.61	28.37	27.52	28.18	6927847
2016-02-01	27.90	28.31	27.59	28.15	872311
2016-02-02	27.76	27.84	27.50	27.72	953380
2016-02-03	28.04	28.40	27.33	28.37	969474
2016-02-04	28.35	29.80	28.35	29.62	1388187
2016-02-05	29.62	29.94	29.36	29.71	1141223
2016-02-08	29.32	29.95	29.27	29.95	1181522
2016-02-09	29.54	29.89	29.48	29.61	1402976
2016-02-10	29.72	29.92	29.03	29.07	913746
2016-02-11	28.14	28.85	27.69	28.02	1039734
2016-02-12	28.31	29.00	28.19	28.81	701183
2016-02-16	29.13	29.20	28.41	29.07	824063
2016-02-17	29.33	29.75	29.16	29.39	714949
2016-02-18	29.51	29.51	28.95	29.42	771862
2016-02-19	29.15	29.30	28.83	29.27	464422
2016-02-22	29.60	29.81	29.45	29.66	338424
2016-02-23	29.57	29.82	28.67	28.68	874070
2016-02-24	28.32	28.73	27.95	28.68	869482
2016-02-25	28.68	28.82	28.14	28.37	933538
2016-02-26	28.51	28.69	28.35	28.43	1052663
2016-02-29	28.42	28.62	28.23	28.24	1421460
2016-03-01	27.74	29.88	27.65	29.75	2052770
2016-03-02	29.40	30.39	29.40	30.35	1071485
2016-03-03	30.26	31.00	29.98	30.95	1073593
2016-03-04	30.95	31.93	30.90	31.68	984802
2016-03-07	31.54	32.91	31.54	32.90	1375119
2016-03-08	32.72	32.84	31.47	31.49	994413
2016-03-09	31.66	31.70	30.83	31.05	845297
2016-03-10	31.13	31.13	30.30	30.44	780849
2016-03-11	30.83	31.61	30.69	31.53	761305
2016-03-14	31.40	31.62	31.12	31.12	353838
2016-03-15	30.95	31.19	30.72	31.12	826125
2016-03-16	31.08	31.74	31.06	31.49	896361
2016-03-17	31.47	32.54	31.47	32.15	1686619
2016-03-18	32.13	32.67	32.13	32.60	3020352
2016-03-21	32.54	32.90	32.34	32.89	717538
2016-03-22	32.71	32.96	32.54	32.69	657295
2016-03-23	32.45	32.59	31.96	32.03	901102
2016-03-24	31.76	32.00	31.50	31.86	879985
2016-03-28	31.92	32.49	31.71	32.31	598715
2016-03-29	32.06	32.29	31.91	32.07	1392694
2016-03-30	32.40	32.46	31.96	32.09	646626
2016-03-31	32.02	32.19	31.81	31.91	607473
2016-04-01	31.60	32.00	31.25	31.96	552515
2016-04-04	31.95	32.01	31.31	31.35	703242
2016-04-05	31.01	31.29	30.99	31.06	686634
2016-04-06	31.08	31.17	30.77	30.85	857987
2016-04-07	30.71	30.81	30.25	30.48	720907
2016-04-08	30.83	31.31	30.71	30.83	596900
2016-04-11	31.01	31.57	30.91	31.36	806397
2016-04-12	31.50	32.11	31.49	31.76	752510
2016-04-13	32.06	32.35	31.86	32.09	759554
2016-04-14	32.28	32.31	31.98	32.20	701115
2016-04-15	32.14	32.63	32.10	32.31	885666
2016-04-18	31.98	32.58	31.85	32.31	363587
2016-04-19	32.45	33.08	32.32	32.91	637924
2016-04-20	32.97	33.13	32.76	32.84	543749
2016-04-21	32.80	33.11	32.57	32.59	513550
2016-04-22	32.55	33.22	32.51	33.03	785578
2016-04-25	32.86	33.18	32.61	32.85	674839
2016-04-26	33.02	33.25	32.72	33.19	608207
2016-04-27	33.36	33.57	33.15	33.34	465817
2016-04-28	33.18	33.21	32.70	32.80	771423
2016-04-29	32.81	32.93	32.44	32.68	1630277
2016-05-02	32.76	32.97	32.28	32.80	1002069
2016-05-03	32.51	32.85	32.25	32.73	944823
2016-05-04	32.59	32.77	32.12	32.29	1040496
2016-05-05	32.42	32.46	31.93	31.93	753802
2016-05-06	31.77	32.37	31.65	32.34	764793
2016-05-09	32.08	32.32	31.98	32.20	534093
2016-05-10	32.24	32.89	32.15	32.87	365529
2016-05-11	32.86	33.05	32.68	32.87	338922
2016-05-12	33.05	33.35	32.59	32.70	612437
2016-05-13	32.52	32.66	32.12	32.29	465334
2016-05-16	32.45	32.93	32.42	32.68	570676
2016-05-17	32.65	33.07	32.47	32.64	674188
2016-05-18	32.42	32.76	32.08	32.31	661035
2016-05-19	31.95	32.12	31.54	31.80	436663
2016-05-20	31.96	32.32	31.76	32.27	440340
2016-05-23	32.21	32.51	31.52	32.39	406972
2016-05-24	32.63	33.02	32.52	32.92	519871
2016-05-25	33.15	33.34	32.90	33.16	563138
2016-05-26	33.33	33.59	33.18	33.20	477041
2016-05-27	33.10	33.41	32.91	33.39	727686
2016-05-31	33.39	33.77	33.28	33.51	643024
2016-06-01	33.23	33.31	32.92	33.28	693252
2016-06-02	34.08	36.65	33.94	35.71	3076024
2016-06-03	35.84	36.18	35.47	36.13	1276432
2016-06-06	36.31	37.08	36.13	36.88	1193143
2016-06-07	36.85	37.03	36.42	36.25	1195573
2016-06-08	36.45	36.60	36.16	36.16	895927
2016-06-09	36.06	36.49	35.78	35.99	1155748
2016-06-10	35.78	35.91	35.55	35.71	567745
2016-06-13	35.62	35.67	35.27	35.29	819426
2016-06-14	35.15	35.43	34.98	35.14	885398
2016-06-15	35.29	35.57	35.17	35.21	590749
2016-06-16	34.97	35.36	34.70	35.25	489077
2016-06-17	35.32	35.72	35.14	35.47	956148
2016-06-20	35.93	36.22	35.90	36.01	603604
2016-06-21	35.99	36.13	35.53	35.66	516716
2016-06-22	35.79	35.96	35.55	35.59	623567
2016-06-23	35.95	36.13	35.80	36.10	426991
2016-06-24	34.59	35.22	34.50	34.56	1481348
2016-06-27	33.96	34.14	33.22	33.52	921189
2016-06-28	33.90	34.12	33.75	33.92	1454887
2016-06-29	34.04	34.28	33.93	34.07	1853157
2016-06-30	34.17	34.42	34.01	34.36	2450172
2016-07-01	34.38	34.76	34.01	34.46	1230137
2016-07-05	34.16	34.31	33.69	33.88	911206
2016-07-06	33.77	33.79	33.35	33.57	1550677
2016-07-07	33.74	34.40	33.72	34.21	1508029
2016-07-08	34.58	34.85	34.54	34.76	678892
2016-07-11	34.90	35.18	34.72	35.02	421229
2016-07-12	35.33	35.66	35.21	35.53	564392
2016-07-13	35.43	35.57	35.32	35.36	437201
2016-07-14	35.65	35.84	35.52	35.64	329970
2016-07-15	35.86	35.91	35.61	35.71	298935
2016-07-18	35.64	35.68	35.41	35.46	264047
2016-07-19	35.31	35.43	34.95	35.30	244905
2016-07-20	35.33	35.47	35.17	35.39	196540
2016-07-21	35.40	35.48	35.09	35.19	274613
2016-07-22	35.13	35.49	34.95	35.43	358632
2016-07-25	35.43	35.68	35.43	35.54	578484
2016-07-26	35.59	35.99	35.59	35.99	400280
2016-07-27	36.00	36.15	35.68	35.94	400209
2016-07-28	35.91	36.14	35.70	36.02	392607
2016-07-29	35.95	36.21	35.68	36.13	581764
2016-08-01	36.12	36.21	35.85	35.97	378706
2016-08-02	35.94	36.10	35.62	35.64	444401
2016-08-03	35.60	36.05	35.52	35.99	543806
2016-08-04	35.96	36.39	35.96	36.22	405141
2016-08-05	36.43	36.66	36.29	36.63	319197
2016-08-08	36.74	36.95	36.57	36.79	386259
2016-08-09	36.72	36.90	36.52	36.76	350468
2016-08-10	36.77	36.82	36.59	36.52	218204
2016-08-11	36.68	36.83	36.64	36.74	265546
2016-08-12	36.65	36.84	36.42	36.67	226942
2016-08-15	36.79	37.10	36.75	37.09	208941
2016-08-16	37.05	37.06	36.84	36.85	154152
2016-08-17	36.84	37.25	36.74	37.24	373955
2016-08-18	37.24	37.43	37.19	37.23	356117
2016-08-19	37.19	37.58	37.00	37.35	358218
2016-08-22	37.22	37.35	37.08	37.23	330548
2016-08-23	37.35	37.67	37.24	37.57	458609
2016-08-24	37.51	37.59	37.32	37.36	271121
2016-08-25	37.30	37.76	37.22	37.59	266888
2016-08-26	37.62	37.87	37.40	37.57	352181
2016-08-29	37.62	37.95	37.55	37.79	378086
2016-08-30	37.80	37.94	37.64	37.76	363426
2016-08-31	37.66	37.77	37.51	37.55	593992
2016-09-01	37.60	37.92	37.19	37.91	630353
2016-09-02	38.00	38.33	37.84	38.26	679791
2016-09-06	38.41	38.65	37.23	37.35	997765
2016-09-07	37.38	37.58	37.11	37.32	819324
2016-09-08	36.74	37.50	35.59	36.61	1380946
2016-09-09	36.28	36.87	36.14	36.62	907449
2016-09-12	36.14	37.14	36.08	37.01	789308
2016-09-13	36.51	37.01	36.21	36.28	705283
2016-09-14	36.33	36.54	36.06	36.24	609173
2016-09-15	36.30	36.43	36.09	36.22	804740
2016-09-16	36.11	36.64	35.80	36.54	2094009
2016-09-19	36.74	37.05	36.62	36.81	622655
2016-09-20	37.01	37.09	36.47	36.48	585843
2016-09-21	36.60	36.97	36.55	36.95	681766
2016-09-22	37.26	37.49	37.26	37.39	720539
2016-09-23	37.19	37.40	36.66	36.66	538595
2016-09-26	36.59	37.12	36.50	36.92	630113
2016-09-27	36.92	37.12	36.74	36.95	526587
2016-09-28	37.05	37.45	36.91	37.44	738741
2016-09-29	37.38	37.46	36.86	36.86	707052
2016-09-30	37.12	37.55	37.10	37.33	765896
2016-10-03	37.17	37.45	36.71	36.72	1283581
2016-10-04	36.89	37.16	36.22	36.34	823031
2016-10-05	36.60	37.17	36.58	36.93	717001
2016-10-06	36.93	37.15	36.66	37.13	543620
2016-10-07	37.05	37.06	36.39	36.52	579889
2016-10-10	36.68	36.89	36.47	36.75	552813
2016-10-11	36.67	36.87	36.03	36.13	546506
2016-10-12	36.11	36.68	36.11	36.56	755493
2016-10-13	36.19	36.42	36.09	36.27	556763
2016-10-14	36.50	36.81	36.41	36.55	476132
2016-10-17	36.53	36.80	36.48	36.63	492655
2016-10-18	37.02	37.05	36.37	36.41	378422
2016-10-19	36.54	36.82	36.28	36.66	304172
2016-10-20	36.49	36.80	36.25	36.30	321487
2016-10-21	36.00	36.48	35.95	36.29	278088
2016-10-24	36.56	36.89	36.20	36.32	396494
2016-10-25	36.21	36.30	35.95	36.04	461953
2016-10-26	35.88	36.60	35.85	36.36	409462
2016-10-27	36.43	36.48	35.91	36.11	496919
2016-10-28	36.13	36.64	35.92	36.38	527629
2016-10-31	36.46	36.66	36.30	36.52	1357331
2016-11-01	36.58	36.63	35.90	36.03	517768
2016-11-02	35.93	36.28	35.85	36.02	453346
2016-11-03	36.00	36.21	35.88	36.05	386406
2016-11-04	36.05	36.50	35.93	36.13	564400
2016-11-07	36.70	37.13	36.69	37.11	395594
2016-11-08	36.91	37.61	36.83	37.36	338712
2016-11-09	37.03	38.96	37.03	38.76	843679
2016-11-10	39.00	40.04	38.93	39.95	1077296
2016-11-11	39.81	40.22	39.78	40.05	742431
2016-11-14	40.40	40.94	40.34	40.93	469048
2016-11-15	40.93	40.96	40.60	40.75	632726
2016-11-16	40.60	40.75	40.13	40.36	510657
2016-11-17	40.53	40.59	40.06	40.10	345908
2016-11-18	40.07	40.17	39.94	40.10	336563
2016-11-21	40.41	40.48	39.70	39.83	1133291
2016-11-22	39.94	40.63	39.78	40.59	474046
2016-11-23	40.56	40.74	40.25	40.57	630280
2016-11-25	40.59	40.81	40.55	40.80	136127
2016-11-28	40.64	40.68	39.83	39.99	875529
2016-11-29	39.80	40.28	39.49	40.03	602392
2016-11-30	40.36	40.67	40.16	40.56	947918
2016-12-01	42.00	46.29	42.00	44.78	3643519
2016-12-02	44.57	44.72	43.12	43.31	2213284
2016-12-05	43.40	43.45	43.20	43.34	1314563
2016-12-06	43.47	44.30	43.22	44.05	1290790
2016-12-07	44.02	44.51	44.01	44.33	958126
2016-12-08	44.54	44.72	44.20	44.49	871366
2016-12-09	44.43	44.64	44.31	44.56	674418
2016-12-12	44.77	44.81	43.87	44.17	522833
2016-12-13	44.49	44.49	43.67	44.12	594996
2016-12-14	44.03	44.50	43.31	43.33	529087
2016-12-15	43.20	43.88	43.20	43.52	730034
2016-12-16	43.35	43.67	42.68	42.72	1822587
2016-12-19	42.77	43.20	42.58	43.19	493521
2016-12-20	43.43	43.51	42.99	43.15	538150
2016-12-21	43.02	43.36	42.81	42.95	423437
2016-12-22	42.96	43.07	42.68	42.82	502245
2016-12-23	42.99	43.00	42.65	42.78	235810
2016-12-27	42.72	42.99	42.48	42.65	428252
2016-12-28	42.72	42.95	42.19	42.26	356889
2016-12-29	42.30	42.59	42.08	42.41	490190
2016-12-30	42.57	42.61	41.99	42.08	413584
2017-01-03	42.50	42.71	41.81	42.26	717981
2017-01-04	42.27	42.73	42.23	42.51	633807
2017-01-05	42.42	42.54	41.66	42.15	941483
2017-01-06	42.29	42.42	41.92	41.97	650893
2017-01-09	41.70	41.83	41.28	41.29	399683
2017-01-10	41.57	41.92	41.51	41.88	573389
2017-01-11	41.92	42.46	41.89	42.44	508241
2017-01-12	42.28	42.28	41.50	41.90	533963
2017-01-13	41.97	42.47	41.97	42.26	348971
2017-01-17	42.07	42.13	41.48	41.68	515592
2017-01-18	41.78	42.28	41.63	41.91	433385
2017-01-19	42.03	42.33	41.74	41.96	386553
2017-01-20	42.07	42.19	41.85	42.19	417153
2017-01-23	41.94	42.14	41.60	41.90	407271
2017-01-24	42.15	42.82	41.97	42.67	565033
2017-01-25	43.00	43.46	42.70	43.37	670224
2017-01-26	43.37	43.39	42.64	42.77	684498
2017-01-27	42.68	42.91	42.50	42.83	603791
2017-01-30	42.58	42.58	42.04	42.51	441360
2017-01-31	42.35	42.35	41.68	42.25	1537697
2017-02-01	42.39	42.58	41.65	42.01	623213
2017-02-02	41.99	42.25	41.71	41.98	615889
2017-02-03	42.15	42.62	42.03	42.42	391447
2017-02-06	42.19	42.35	41.60	41.86	450756
2017-02-07	41.84	42.15	41.69	41.94	379977
2017-02-08	41.74	41.90	41.49	41.58	327472
2017-02-09	41.72	42.02	41.46	41.75	316820
2017-02-10	42.12	42.16	41.79	42.13	345061
2017-02-13	42.30	42.57	42.19	42.39	332373
2017-02-14	41.97	42.16	41.87	41.97	323437
2017-02-15	41.91	42.29	41.74	42.20	323522
2017-02-16	42.23	42.36	41.94	42.14	229259
2017-02-17	41.92	42.27	41.71	42.24	289608
2017-02-21	42.32	42.53	42.20	42.43	292346
2017-02-22	42.18	42.81	42.18	42.80	445616
2017-02-23	43.02	43.13	42.39	42.45	1178154
2017-02-24	42.14	43.13	41.76	43.11	350919
2017-02-27	43.11	43.61	43.11	43.61	611339
2017-02-28	43.41	43.67	42.86	42.95	951014
2017-03-01	45.37	47.68	45.34	45.92	1754253
2017-03-02	46.08	46.19	45.06	45.16	926649
2017-03-03	45.02	45.49	45.02	45.19	696511
2017-03-06	44.75	45.19	44.65	45.08	517620
2017-03-07	44.95	45.21	44.75	44.82	402446
2017-03-08	44.93	45.12	44.49	44.52	376096
2017-03-09	44.48	44.53	43.75	44.00	541794
2017-03-10	44.23	44.58	43.96	44.53	488330
2017-03-13	44.54	44.84	44.53	44.81	296402
2017-03-14	44.48	44.67	44.19	44.52	295553
2017-03-15	44.73	45.43	44.45	45.27	497651
2017-03-16	45.44	45.44	44.93	45.11	271141
2017-03-17	45.12	45.26	44.92	45.12	931793
2017-03-20	44.91	45.39	44.83	45.17	329013
2017-03-21	45.47	45.48	44.26	44.36	474009
2017-03-22	44.36	44.82	44.11	44.70	419702
2017-03-23	44.81	45.44	44.58	45.01	470629
2017-03-24	45.09	45.45	44.73	44.87	420036
2017-03-27	44.00	45.02	44.00	44.84	416554
2017-03-28	44.75	45.38	44.58	45.20	725825
2017-03-29	45.13	45.41	44.96	45.28	406289
2017-03-30	45.21	45.50	45.13	45.44	410916
2017-03-31	45.36	45.83	45.19	45.52	713493
2017-04-03	45.57	45.60	44.63	44.72	1025668
2017-04-04	44.64	45.05	44.42	44.80	518842
2017-04-05	45.18	45.60	44.55	44.60	538922
2017-04-06	44.56	45.33	44.56	45.16	380144
2017-04-07	44.96	45.44	44.88	45.08	379550
2017-04-10	45.22	45.84	45.20	45.61	660244
2017-04-11	45.49	45.96	45.29	45.95	524994
2017-04-12	45.81	45.94	44.57	44.67	595233
2017-04-13	44.61	44.78	44.06	44.06	381160
2017-04-17	44.36	44.67	44.08	44.66	294481
2017-04-18	44.34	44.74	44.19	44.51	388148
2017-04-19	44.79	44.86	44.47	44.67	405760
2017-04-20	44.96	45.49	44.89	45.45	415603
2017-04-21	45.52	45.71	45.18	45.55	421696
2017-04-24	46.14	46.33	45.80	46.09	387334
2017-04-25	46.47	47.44	46.43	46.89	949468
2017-04-26	46.85	47.12	46.56	46.72	870590
2017-04-27	46.69	46.90	46.40	46.62	454300
2017-04-28	46.69	46.85	46.10	46.28	897951
2017-05-01	46.53	46.71	46.03	46.27	535566
2017-05-02	46.46	46.81	46.19	46.72	548151
2017-05-03	46.52	46.72	46.34	46.67	364383
2017-05-04	46.69	46.86	46.26	46.48	352572
2017-05-05	46.53	47.09	46.43	47.09	296180
2017-05-08	47.02	47.19	46.69	46.91	288438
2017-05-09	46.94	47.06	46.69	46.83	282573
2017-05-10	46.89	47.05	46.60	46.86	207227
2017-05-11	46.62	46.80	46.09	46.72	195214
2017-05-12	46.62	46.72	46.42	46.56	408762
2017-05-15	46.75	47.14	46.74	46.98	257188
2017-05-16	47.14	47.30	46.66	47.07	464180
2017-05-17	46.36	46.47	45.94	46.00	359496
2017-05-18	45.83	46.24	45.58	45.93	426252
2017-05-19	46.17	47.17	46.17	46.78	484413
2017-05-22	47.01	47.19	46.82	47.09	338357
2017-05-23	47.12	47.24	46.71	46.91	459692
2017-05-24	46.97	47.15	46.80	46.89	495645
2017-05-25	47.14	47.14	46.47	46.83	329983
2017-05-26	46.72	46.94	46.54	46.68	656347
2017-05-30	46.57	46.85	46.03	46.83	554362
2017-05-31	47.25	48.12	46.89	47.96	1331561
2017-06-01	48.90	48.91	45.85	46.12	1509871
2017-06-02	46.21	46.93	46.17	46.71	1204121
2017-06-05	46.65	46.65	45.46	45.48	906834
2017-06-06	45.28	45.57	44.91	45.19	772159
2017-06-07	45.16	45.42	44.84	44.93	674341
2017-06-08	45.00	46.45	44.88	46.15	1062309
2017-06-09	46.21	46.61	46.02	46.31	669924
2017-06-12	46.38	46.64	46.24	46.52	431719
2017-06-13	46.66	46.97	46.38	46.90	559850
2017-06-14	46.89	47.01	46.44	46.69	354644
2017-06-15	46.29	46.69	46.10	46.66	425975
2017-06-16	46.52	47.23	46.52	47.21	928768
2017-06-19	47.35	47.35	46.65	47.00	501079
2017-06-20	46.75	46.75	45.97	45.98	595217
2017-06-21	46.08	46.15	45.05	45.10	490279
2017-06-22	45.10	45.53	44.98	45.32	431207
2017-06-23	45.33	45.63	45.20	45.56	994558
2017-06-26	45.59	45.65	45.11	45.17	525918
2017-06-27	45.28	45.32	44.90	44.90	386719
2017-06-28	45.22	45.87	45.16	45.49	352568
2017-06-29	45.57	45.61	44.66	44.98	350235
2017-06-30	45.14	45.73	45.06	45.54	452809
2017-07-03	45.79	45.98	45.56	45.56	251702
2017-07-05	45.57	45.98	45.44	45.88	463360
2017-07-06	45.76	46.02	45.15	45.32	921478
2017-07-07	45.33	45.68	45.17	45.60	380170
2017-07-10	45.48	45.93	45.38	45.67	367790
2017-07-11	45.70	45.96	45.39	45.82	407589
2017-07-12	46.22	46.72	46.22	46.27	583176
2017-07-13	46.34	46.75	45.89	46.66	483219
2017-07-14	46.65	47.13	46.31	46.76	462754
2017-07-17	46.71	46.82	46.48	46.63	249914
2017-07-18	46.57	46.91	46.42	46.65	253954
2017-07-19	46.66	47.01	46.49	46.99	338723
2017-07-20	47.01	47.43	46.70	47.17	476321
2017-07-21	46.99	47.06	46.49	47.02	180432
2017-07-24	46.94	47.25	46.69	47.18	222767
2017-07-25	47.49	47.93	47.35	47.65	868239
2017-07-26	47.67	47.67	46.96	46.99	267415
2017-07-27	47.12	47.37	46.92	47.17	252580
2017-07-28	46.99	47.65	46.90	47.59	270554
2017-07-31	47.61	47.88	47.42	47.49	401663
2017-08-01	47.48	47.64	46.97	47.09	375595
2017-08-02	47.09	47.27	46.88	47.05	324755
2017-08-03	47.07	47.33	46.84	46.99	339182
2017-08-04	47.14	47.54	47.10	47.50	247325
2017-08-07	47.50	47.68	47.33	47.60	218796
2017-08-08	47.56	48.00	47.43	47.57	192255
2017-08-09	47.45	47.58	46.88	47.04	318124
2017-08-10	46.79	47.00	46.26	46.11	409848
2017-08-11	45.48	46.70	45.04	46.49	328741
2017-08-14	46.80	47.34	46.80	47.25	399982
2017-08-15	47.22	47.37	46.78	46.78	235214
2017-08-16	46.86	47.47	46.86	47.07	196075
2017-08-17	46.95	47.17	46.27	46.29	231079
2017-08-18	46.13	46.71	45.99	46.35	333855
2017-08-21	46.32	46.72	46.25	46.63	222768
2017-08-22	46.78	47.20	46.70	47.15	189585
2017-08-23	46.90	47.17	46.86	46.87	172984
2017-08-24	47.11	47.19	46.49	46.54	281586
2017-08-25	46.73	47.15	46.60	46.93	234162
2017-08-28	47.12	47.22	46.47	46.59	261808
2017-08-29	46.31	46.64	46.25	46.52	269685
2017-08-30	46.56	46.85	46.41	46.74	318057
2017-08-31	46.90	47.30	46.69	47.25	280705
2017-09-01	47.33	47.56	47.25	47.37	251368
2017-09-05	47.43	47.55	46.20	46.39	439115
2017-09-06	46.62	46.78	46.00	46.57	838686
2017-09-07	44.80	45.05	42.59	43.40	1263616
2017-09-08	42.99	43.58	42.91	43.43	654946
2017-09-11	43.65	43.76	43.37	43.51	745164
2017-09-12	43.64	44.36	43.52	44.21	585053
2017-09-13	44.17	44.66	43.97	44.27	590818
2017-09-14	44.27	44.77	44.18	44.72	433964
2017-09-15	44.62	45.04	44.54	44.83	951435
2017-09-18	44.93	45.17	44.71	45.08	675029
2017-09-19	45.11	45.44	44.93	45.24	573118
2017-09-20	45.30	45.39	44.91	45.01	621370
2017-09-21	45.02	45.33	44.93	45.19	348780
2017-09-22	45.23	45.63	45.23	45.43	304002
2017-09-25	45.52	46.41	45.50	46.08	660308
2017-09-26	46.10	46.12	45.64	45.64	601087
2017-09-27	45.83	45.97	45.42	45.74	516976
2017-09-28	45.66	46.11	45.38	46.01	401781
2017-09-29	46.05	46.28	45.86	45.94	513717
2017-10-02	46.00	46.58	46.00	46.53	684720
2017-10-03	46.57	46.69	46.30	46.56	367304
2017-10-04	46.57	46.89	46.51	46.87	358848
2017-10-05	46.94	46.97	46.15	46.21	378104
2017-10-06	46.09	46.48	46.07	46.34	222272
2017-10-09	46.41	46.57	45.94	46.03	3258799
2017-10-10	46.41	46.43	45.96	46.04	292330
2017-10-11	46.02	46.21	46.01	46.06	240940
2017-10-12	45.99	46.61	45.98	46.45	370030
2017-10-13	46.70	46.84	46.45	46.45	184921
2017-10-16	46.69	47.00	46.52	46.91	235965
2017-10-17	46.84	47.10	46.69	46.84	307176
2017-10-18	46.90	47.21	46.90	46.97	313375
2017-10-19	46.78	47.04	46.67	46.91	226913
2017-10-20	47.01	47.41	47.01	47.17	196189
2017-10-23	47.07	47.40	47.06	47.14	373941
2017-10-24	47.35	47.84	47.03	47.77	341108
2017-10-25	47.77	47.86	47.46	47.68	486623
2017-10-26	47.88	48.25	47.50	48.17	500491
2017-10-27	48.10	48.33	47.97	48.12	441510
2017-10-30	47.91	48.08	47.09	47.38	589334
2017-10-31	47.56	47.82	47.21	47.21	587699
2017-11-01	47.66	47.97	47.40	47.61	372278
2017-11-02	47.71	48.13	47.65	47.89	425607
2017-11-03	47.95	48.08	47.54	47.77	437278
2017-11-06	47.72	47.93	47.31	47.82	258218
2017-11-07	47.97	47.99	47.34	47.57	308657
2017-11-08	47.52	47.52	47.08	47.24	301134
2017-11-09	46.85	47.10	46.16	46.42	485729
2017-11-10	46.39	46.60	46.16	46.28	337894
2017-11-13	46.14	46.58	45.93	46.39	468856
2017-11-14	46.17	46.42	46.11	46.35	340210
2017-11-15	46.07	46.37	45.89	46.36	262499
2017-11-16	46.49	47.09	46.42	46.93	254646
2017-11-17	46.78	47.08	46.73	46.91	304285
2017-11-20	46.96	47.45	46.59	47.33	182854
2017-11-21	47.50	47.75	47.34	47.55	229213
2017-11-22	47.87	48.24	47.74	47.86	320668
2017-11-24	48.02	48.09	47.71	47.99	110424
2017-11-27	47.96	48.36	47.74	47.97	317010
2017-11-28	48.13	48.65	48.01	48.65	325633
2017-11-29	48.76	48.93	48.33	48.50	347979
2017-11-30	50.10	50.10	48.53	49.90	1113014
2017-12-01	49.90	50.01	47.29	48.41	692857
2017-12-04	48.91	49.24	48.39	48.32	484435
2017-12-05	48.14	48.45	47.70	48.37	429570
2017-12-06	48.10	48.59	48.00	48.36	316322
2017-12-07	48.30	48.94	48.28	48.90	325857
2017-12-08	49.21	49.21	48.62	48.81	429010
2017-12-11	48.97	49.34	48.47	49.32	766556
2017-12-12	49.37	49.45	48.47	48.51	494540
2017-12-13	48.68	49.26	48.46	48.55	593901
2017-12-14	48.69	48.86	47.92	47.95	464161
2017-12-15	48.18	48.90	48.18	48.59	918905
2017-12-18	48.89	49.37	48.74	48.83	409246
2017-12-19	48.78	49.05	48.67	48.96	326409
2017-12-20	49.30	49.34	48.81	48.85	462750
2017-12-21	48.97	49.31	48.81	49.11	292014
2017-12-22	49.26	49.26	48.63	48.72	166798
2017-12-26	48.75	48.97	48.63	48.76	163225
2017-12-27	48.76	49.05	48.58	48.79	260966
2017-12-28	49.00	49.08	48.67	49.06	246631
2017-12-29	49.12	49.44	48.94	48.95	312213
2018-01-02	49.07	49.16	48.55	48.96	451776
2018-01-03	49.15	49.18	48.62	48.94	350615
2018-01-04	49.12	49.74	48.96	49.15	654805
2018-01-05	49.28	49.63	49.06	49.56	433955
2018-01-08	49.56	50.00	49.27	49.81	380197
2018-01-09	49.90	50.27	49.59	49.82	405355
2018-01-10	49.66	49.66	49.03	49.47	433975
2018-01-11	49.48	50.45	49.21	50.43	544442
2018-01-12	50.50	51.38	50.22	51.23	658808
2018-01-16	51.58	52.12	50.96	51.27	1051882
2018-01-17	51.51	51.77	51.20	51.45	507913
2018-01-18	51.31	51.69	51.05	51.16	366928
2018-01-19	51.26	52.20	51.20	52.18	446769
2018-01-22	51.94	52.05	51.07	51.29	314354
2018-01-23	51.41	51.53	50.97	51.25	295969
2018-01-24	51.45	51.69	50.87	51.17	245429
2018-01-25	51.34	51.65	50.77	51.57	355447
2018-01-26	51.68	51.76	51.27	51.74	274391
2018-01-29	51.60	51.97	51.45	51.51	339656
2018-01-30	51.11	51.43	50.84	51.15	316453
2018-01-31	51.42	51.68	50.34	50.66	768654
2018-02-01	50.47	50.73	50.07	50.24	423246
2018-02-02	50.03	50.22	49.04	49.17	336645
2018-02-05	48.58	49.16	47.10	47.12	764593
2018-02-06	46.42	47.61	45.51	47.21	610840
2018-02-07	47.09	47.91	46.71	47.30	401693
2018-02-08	47.34	47.37	45.88	45.90	517962
2018-02-09	46.53	46.59	44.85	46.22	537072
2018-02-12	46.44	47.33	46.20	46.72	498815
2018-02-13	46.51	46.94	46.11	46.78	448854
2018-02-14	46.55	47.93	46.28	47.85	1527622
2018-02-15	48.08	48.26	47.67	48.18	424709
2018-02-16	48.09	48.39	47.71	48.12	675259
2018-02-20	47.83	48.42	47.57	47.66	422360
2018-02-21	47.66	48.71	47.42	47.96	350126
2018-02-22	48.14	48.79	47.86	48.34	354971
2018-02-23	48.55	48.57	47.84	48.49	266523
2018-02-26	48.78	49.12	48.29	49.01	209331
2018-02-27	48.98	49.35	48.20	48.20	397917
2018-02-28	48.21	48.55	47.44	47.46	392238
2018-03-01	47.35	47.71	46.45	46.85	286278
2018-03-02	46.45	46.99	46.22	46.90	303086
2018-03-05	46.73	47.16	46.35	47.03	418362
2018-03-06	45.87	46.41	44.11	44.89	1583139
2018-03-07	44.74	45.71	43.77	44.36	1051839
2018-03-08	44.60	44.93	44.03	44.92	565995
2018-03-09	45.13	45.55	44.79	45.55	475650
2018-03-12	45.64	45.82	45.23	45.56	786960
2018-03-13	45.70	45.85	45.21	45.37	738189
2018-03-14	45.55	45.60	45.14	45.23	595932
2018-03-15	45.26	45.64	44.99	45.01	457976
2018-03-16	45.11	45.44	44.65	45.26	886237
2018-03-19	45.06	45.31	44.81	45.24	419175
2018-03-20	45.24	45.86	45.14	45.59	492759
2018-03-21	45.66	46.34	45.50	45.91	520750
2018-03-22	45.57	45.76	44.14	44.15	510557
2018-03-23	44.18	44.66	43.86	43.86	465565
2018-03-26	44.49	44.82	44.01	44.74	375920
2018-03-27	44.80	44.85	43.94	44.07	463428
2018-03-28	43.94	44.20	43.50	43.71	538925
2018-03-29	44.21	45.43	44.21	45.05	528807
2018-04-02	44.79	44.98	43.35	43.64	425534
2018-04-03	43.89	44.36	43.72	44.13	796705
2018-04-04	43.38	44.46	43.35	44.37	781345
2018-04-05	44.50	44.96	44.40	44.80	548466
2018-04-06	44.39	44.77	43.65	43.93	681874
2018-04-09	44.26	44.29	43.75	43.76	317352
2018-04-10	44.40	44.87	44.18	44.57	314225
2018-04-11	44.26	44.44	44.00	44.36	421331
2018-04-12	44.56	44.71	44.29	44.53	272789
2018-04-13	44.81	44.81	44.36	44.54	357332
2018-04-16	44.89	45.23	44.59	45.14	176236
2018-04-17	45.35	45.62	45.22	45.40	246147
2018-04-18	45.57	46.01	45.38	45.71	576384
2018-04-19	45.61	45.75	45.15	45.54	183624
2018-04-20	45.56	45.67	45.33	45.55	230250
2018-04-23	45.73	45.95	45.40	45.51	326487
2018-04-24	45.82	45.88	44.45	44.92	759751
2018-04-25	44.82	45.37	44.62	45.09	447168
2018-04-26	45.20	45.40	44.68	45.09	434617
2018-04-27	45.00	45.30	44.62	45.13	305481
2018-04-30	45.20	45.38	44.24	44.26	709961
2018-05-01	44.05	44.33	43.66	44.33	408573
2018-05-02	44.32	44.97	44.24	44.46	586345
2018-05-03	44.34	44.73	43.75	44.47	525950
2018-05-04	44.29	45.51	44.16	45.28	171829
2018-05-07	45.40	46.43	45.35	46.32	580242
2018-05-08	46.29	46.69	46.26	46.57	290653
2018-05-09	46.76	46.94	46.44	46.91	280623
2018-05-10	47.00	47.38	46.94	47.01	291839
2018-05-11	47.10	47.41	46.98	47.37	263884
2018-05-14	47.37	47.49	46.97	47.12	368885
2018-05-15	46.88	47.39	46.78	47.38	205531
2018-05-16	47.47	47.63	47.23	47.42	304035
2018-05-17	47.42	47.93	47.36	47.40	338176
2018-05-18	47.42	47.77	47.41	47.61	306415
2018-05-21	47.93	48.45	47.92	48.27	420588
2018-05-22	48.37	48.60	47.64	47.66	304295
2018-05-23	47.44	47.94	47.15	47.60	600498
2018-05-24	47.49	47.71	47.20	47.56	355566
2018-05-25	47.39	47.73	47.23	47.41	262061
2018-05-29	46.93	47.37	46.65	46.88	280208
2018-05-30	47.14	47.94	47.10	47.62	487004
2018-05-31	47.77	48.14	46.84	47.20	605928
2018-06-01	47.52	47.59	46.16	46.22	668658
2018-06-04	46.51	46.93	46.30	46.68	533682
2018-06-05	46.74	47.18	46.48	47.07	370359
2018-06-06	47.13	47.70	46.90	47.70	377313
2018-06-07	47.80	48.23	47.77	47.90	471256
2018-06-08	47.90	48.21	47.87	48.18	426924
2018-06-11	48.18	48.70	48.08	48.54	329957
2018-06-12	48.54	48.72	48.15	48.65	274003
2018-06-13	48.63	48.76	47.79	47.93	452629
2018-06-14	48.08	48.19	47.66	47.98	324384
2018-06-15	47.80	48.04	47.19	47.95	807755
2018-06-18	47.63	47.87	47.34	47.79	380517
2018-06-19	47.30	47.45	46.16	46.80	590838
2018-06-20	46.92	47.12	46.50	46.84	334414
2018-06-21	46.67	46.70	45.65	45.75	480227
2018-06-22	46.16	46.22	45.73	45.82	650147
2018-06-25	45.63	45.65	44.84	45.37	662512
2018-06-26	45.50	45.86	45.42	45.52	694782
2018-06-27	45.68	46.07	45.20	45.25	476573
2018-06-28	45.23	45.45	44.92	45.11	610994
2018-06-29	45.22	45.61	45.11	45.12	560465
2018-07-02	44.73	44.90	44.36	44.65	406823
2018-07-03	44.80	45.22	44.42	44.49	168832
2018-07-05	44.75	44.95	44.48	44.92	202195
2018-07-06	44.81	45.29	44.42	45.06	261482
2018-07-09	45.20	46.04	45.20	45.85	443718
2018-07-10	45.93	46.31	45.70	46.00	260530
2018-07-11	45.58	45.95	45.00	45.23	265899
2018-07-12	45.44	45.52	45.04	45.40	203279
2018-07-13	45.42	46.02	45.39	45.76	161133
2018-07-16	45.68	45.80	45.35	45.43	190355
2018-07-17	45.44	45.83	45.21	45.43	423650
2018-07-18	45.54	45.89	45.27	45.74	342267
2018-07-19	45.67	46.15	45.45	46.08	382715
2018-07-20	46.00	46.60	45.90	46.20	378050
2018-07-23	45.96	45.96	45.66	45.71	203200
2018-07-24	45.92	46.42	45.92	46.13	190534
2018-07-25	46.06	46.30	45.69	46.14	221125
2018-07-26	46.19	46.93	46.03	46.86	344404
2018-07-27	47.00	47.12	46.52	46.82	298181
2018-07-30	46.98	47.35	46.82	46.91	354783
2018-07-31	47.20	47.83	47.09	47.70	532709
2018-08-01	47.47	47.98	46.97	47.03	353335
2018-08-02	46.81	47.71	46.67	47.54	390828
2018-08-03	47.58	48.02	47.49	47.87	316294
2018-08-06	47.88	48.03	47.48	47.88	409545
2018-08-07	48.10	48.22	47.74	48.12	652648
2018-08-08	48.19	48.21	47.94	47.95	360958
2018-08-09	47.97	48.11	47.31	47.39	330508
2018-08-10	47.20	47.45	46.91	47.26	327085
2018-08-13	46.98	47.33	46.79	46.83	291659
2018-08-14	46.92	47.80	46.92	47.69	272645
2018-08-15	47.37	47.69	46.69	47.32	278353
2018-08-16	47.54	48.09	47.54	47.82	315132
2018-08-17	47.82	48.63	47.81	48.54	270536
2018-08-20	48.68	49.17	48.64	48.91	305113
2018-08-21	49.05	49.43	48.87	49.32	287401
2018-08-22	49.26	49.43	49.07	49.18	183723
2018-08-23	49.12	49.12	48.77	48.80	253787
2018-08-24	49.06	49.37	48.83	49.34	350867
2018-08-27	49.49	50.00	49.25	49.85	310287
2018-08-28	50.00	50.20	49.82	50.05	359644
2018-08-29	50.06	50.63	50.00	50.44	224283
2018-08-30	50.37	50.72	50.17	50.37	213986
2018-08-31	50.17	50.79	50.08	50.60	361944
2018-09-04	50.43	50.43	49.88	50.28	484730
2018-09-05	50.14	50.73	49.96	50.46	546565
2018-09-06	51.00	53.88	50.69	53.77	1425164
2018-09-07	54.00	56.30	54.00	55.57	1023577
2018-09-10	55.84	57.82	55.76	57.19	872467
2018-09-11	57.20	57.45	56.63	57.05	762319
2018-09-12	57.00	57.22	56.44	57.11	599542
2018-09-13	57.25	57.58	56.93	57.44	540304
2018-09-14	57.75	59.11	57.38	59.04	773603
2018-09-17	58.98	59.22	58.39	58.78	468011
2018-09-18	58.91	59.22	58.40	58.74	528077
2018-09-19	58.71	59.13	58.32	58.41	536721
2018-09-20	58.69	59.10	58.08	58.35	668576
2018-09-21	58.45	59.29	58.23	59.18	1305796
2018-09-24	59.08	59.35	58.64	59.09	644219
2018-09-25	59.41	59.43	58.94	59.04	737124
2018-09-26	59.01	59.14	58.35	58.40	359881
2018-09-27	58.51	58.87	58.22	58.30	413814
2018-09-28	58.24	58.51	58.13	58.26	445555
2018-10-01	58.84	59.00	58.04	58.22	484014
2018-10-02	58.13	58.76	57.77	57.80	613071
2018-10-03	58.03	58.88	57.78	58.29	1264539
2018-10-04	58.07	58.31	57.22	57.71	575491
2018-10-05	57.77	57.96	56.97	57.31	392129
2018-10-08	56.99	57.21	56.60	57.15	396502
2018-10-09	56.99	56.99	56.55	56.60	505684
2018-10-10	56.46	56.63	54.06	54.14	757289
2018-10-11	53.88	54.28	52.48	52.52	968596
2018-10-12	53.27	53.32	52.13	52.64	618677
2018-10-15	52.65	53.24	52.58	52.88	320067
2018-10-16	53.18	53.73	52.93	53.70	359677
2018-10-17	53.51	54.02	53.05	53.32	381664
2018-10-18	52.89	53.54	52.54	52.75	459606
2018-10-19	52.81	53.12	52.24	52.41	432853
2018-10-22	52.38	52.65	51.85	52.28	772932
2018-10-23	51.39	52.02	50.72	51.58	561447
2018-10-24	51.64	52.11	49.94	50.01	683725
2018-10-25	50.28	50.97	49.85	50.32	856867
2018-10-26	49.82	51.52	49.61	50.94	890620
2018-10-29	51.65	52.13	49.97	50.59	574941
2018-10-30	50.66	51.33	50.46	51.15	610907
2018-10-31	51.66	52.07	51.20	51.28	1825087
2018-11-01	51.46	53.12	50.73	53.08	685594
2018-11-02	53.60	53.86	53.01	53.55	503130
2018-11-05	53.60	54.12	53.44	53.58	468347
2018-11-06	53.41	54.14	53.24	54.04	417197
2018-11-07	54.49	55.15	53.23	54.98	436466
2018-11-08	54.79	55.35	54.79	55.20	578964
2018-11-09	54.77	54.94	53.29	54.67	743166
2018-11-12	54.85	54.90	53.50	53.65	360887
2018-11-13	53.95	54.59	53.59	53.85	312531
2018-11-14	54.44	55.07	53.57	53.97	339121
2018-11-15	53.55	55.40	53.55	55.17	392248
2018-11-16	54.90	55.64	54.69	55.49	332816
2018-11-19	55.25	55.63	54.33	54.44	342556
2018-11-20	53.76	54.21	53.32	53.49	319251
2018-11-21	53.70	54.51	53.70	54.01	205340
2018-11-23	53.48	54.10	53.48	53.70	97512
2018-11-26	54.15	54.83	54.03	54.64	292511
2018-11-27	54.43	54.64	53.59	53.86	611078
2018-11-28	54.16	55.50	53.68	55.48	312711
2018-11-29	55.10	55.89	55.05	55.52	372017
2018-11-30	55.54	56.20	55.20	56.04	508683
2018-12-03	56.86	57.31	56.00	56.68	942360
2018-12-04	56.68	56.68	49.64	51.29	1745660
2018-12-06	50.23	51.62	49.02	51.42	1337533
2018-12-07	51.22	51.78	48.57	48.73	978041
2018-12-10	48.61	48.75	47.49	48.07	810432
2018-12-11	48.72	48.89	47.28	47.49	770116
2018-12-12	48.43	48.74	47.97	48.04	795267
2018-12-13	48.36	48.74	47.94	48.09	786002
2018-12-14	47.56	48.14	46.80	46.97	468885
2018-12-17	46.93	46.93	44.72	44.98	525992
2018-12-18	45.55	45.74	44.67	44.96	460795
2018-12-19	45.15	45.64	43.48	43.73	789290
2018-12-20	43.44	44.10	42.49	43.16	867062
2018-12-21	43.11	43.83	41.95	42.22	1310943
2018-12-24	41.81	41.95	40.62	40.71	292736
2018-12-26	40.83	42.29	40.27	42.26	703280
2018-12-27	41.46	42.95	41.41	42.95	705338
2018-12-28	43.02	43.50	42.37	42.62	491768
2018-12-31	42.85	43.40	42.36	43.39	526784
2019-01-02	42.55	43.17	42.04	43.02	486879
2019-01-03	42.80	42.86	41.56	41.86	466131
2019-01-04	42.60	43.36	42.42	43.11	800390
2019-01-07	43.04	43.89	42.60	43.22	353112
2019-01-08	43.82	44.57	43.49	44.49	602286
2019-01-09	44.67	45.10	44.49	44.94	718255
2019-01-10	44.65	45.88	44.60	45.86	446664
2019-01-11	45.62	46.09	45.35	46.05	445711
2019-01-14	45.72	46.34	45.44	46.12	600175
2019-01-15	46.30	46.30	45.34	45.73	578501
2019-01-16	45.71	46.57	45.48	46.34	435038
2019-01-17	45.99	47.58	45.88	47.28	791841
2019-01-18	47.55	48.49	47.53	48.28	532104
2019-01-22	47.72	48.13	46.50	46.99	521188
2019-01-23	47.26	47.41	46.31	46.61	314956
2019-01-24	46.52	47.07	46.52	46.90	302760
2019-01-25	47.46	48.20	47.05	47.68	412173
2019-01-28	47.00	47.13	46.26	46.72	379174
2019-01-29	46.99	47.41	46.76	47.03	304465
2019-01-30	47.44	47.70	46.47	47.44	358502
2019-01-31	47.31	47.85	46.66	47.28	1122514
2019-02-01	47.28	47.81	46.95	47.31	478511
2019-02-04	47.26	48.10	47.14	48.08	282333
2019-02-05	48.12	48.66	47.95	48.60	447844
2019-02-06	48.44	48.96	48.07	48.15	344603
2019-02-07	47.67	48.08	47.19	47.80	493804
2019-02-08	47.60	48.00	46.99	47.76	586133
2019-02-11	47.93	48.14	47.51	47.73	465133
2019-02-12	48.13	49.08	48.10	48.85	378693
2019-02-13	49.09	49.83	49.09	49.57	409145
2019-02-14	49.27	49.76	49.11	49.46	584116
2019-02-15	49.82	50.68	49.75	50.42	1168577
2019-02-19	50.19	51.18	50.19	50.82	466408
2019-02-20	50.91	51.75	50.72	51.55	391636
2019-02-21	51.40	51.86	51.26	51.70	281412
2019-02-22	51.84	52.27	51.71	52.17	410128
2019-02-25	52.50	52.67	51.81	52.20	567488
2019-02-26	52.02	52.28	51.89	51.95	428345
2019-02-27	52.05	52.26	51.54	52.23	475269
2019-02-28	52.18	52.47	51.56	51.59	485408
2019-03-01	52.11	52.34	51.49	51.63	521289
2019-03-04	51.64	52.06	51.28	51.47	486689
2019-03-05	51.51	52.39	51.43	51.74	625065
2019-03-06	49.62	50.87	48.66	49.13	1389289
2019-03-07	48.80	49.32	48.42	48.71	899606
2019-03-08	48.16	48.37	47.71	48.27	533706
2019-03-11	48.27	49.44	48.27	49.38	355793
2019-03-12	49.42	49.46	48.85	48.97	338839
2019-03-13	49.29	49.38	48.66	48.84	460363
2019-03-14	48.88	48.88	48.35	48.73	302038
2019-03-15	48.84	49.30	48.66	48.86	669837
2019-03-18	48.90	49.67	48.90	49.50	323168
2019-03-19	49.75	49.89	49.18	49.24	325440
2019-03-20	49.13	49.45	48.31	48.64	371174
2019-03-21	48.48	49.57	48.48	49.46	389897
2019-03-22	49.03	49.04	47.51	47.51	304871
2019-03-25	47.50	48.22	47.17	47.88	295791
2019-03-26	48.42	48.99	48.27	48.72	412468
2019-03-27	48.78	48.94	48.27	48.67	239389
2019-03-28	48.77	49.62	48.77	49.25	275204
2019-03-29	49.77	50.18	49.74	50.06	464672
2019-04-01	50.58	51.70	50.58	51.65	367359
2019-04-02	51.56	51.75	51.17	51.44	342850
2019-04-03	51.62	52.39	51.62	51.98	470787
2019-04-04	52.08	52.44	51.89	52.41	328791
2019-04-05	52.45	52.74	52.37	52.74	296271
2019-04-08	52.48	52.97	52.04	52.82	262593
2019-04-09	52.42	52.42	51.21	51.37	283300
2019-04-10	51.39	51.77	51.14	51.72	290508
2019-04-11	51.88	52.35	51.45	52.32	151948
2019-04-12	52.64	53.03	52.35	53.00	166853
2019-04-15	53.05	53.10	52.51	52.65	160400
2019-04-16	52.90	53.22	52.69	53.17	245890
2019-04-17	53.57	53.70	52.98	53.00	187530
2019-04-18	53.12	53.70	52.76	53.55	266903
2019-04-22	53.29	53.35	52.77	53.16	190305
2019-04-23	53.16	53.81	52.98	53.63	235353
2019-04-24	53.67	53.93	53.36	53.53	279691
2019-04-25	53.17	53.17	51.98	52.37	292936
2019-04-26	52.49	53.29	52.32	53.25	269843
2019-04-29	53.44	53.92	53.13	53.80	359882
2019-04-30	53.95	53.95	52.85	53.54	818999
2019-05-01	53.75	53.75	52.79	52.89	191419
2019-05-02	52.69	53.01	52.08	52.75	313754
2019-05-03	53.25	53.93	53.11	53.82	360402
2019-05-06	52.50	53.68	52.23	53.46	373475
2019-05-07	52.69	53.19	52.43	52.76	339526
2019-05-08	52.61	53.20	52.61	52.65	292569
2019-05-09	52.02	52.25	51.37	52.13	401528
2019-05-10	51.79	52.33	51.00	52.16	227518
2019-05-13	50.86	51.19	49.98	50.15	328618
2019-05-14	50.29	50.86	50.15	50.51	298256
2019-05-15	49.98	50.55	49.76	50.36	299288
2019-05-16	50.73	51.02	50.43	50.66	229882
2019-05-17	50.12	50.41	49.57	49.59	356810
2019-05-20	49.16	49.83	49.16	49.24	293225
2019-05-21	49.70	50.15	49.35	49.84	379535
2019-05-22	49.52	49.88	49.38	49.40	313277
2019-05-23	48.77	48.77	47.52	47.90	337757
2019-05-24	48.00	48.37	48.00	48.19	330050
2019-05-28	48.37	48.59	47.60	47.66	340750
2019-05-29	47.44	47.73	47.22	47.52	299548
2019-05-30	47.53	48.01	47.18	47.62	329890
2019-05-31	47.17	47.67	46.88	47.45	537386
2019-06-03	47.52	49.10	47.17	48.54	573797
2019-06-04	47.64	49.18	46.00	48.72	1105488
2019-06-05	48.77	48.92	46.75	48.89	584821
2019-06-06	48.66	48.88	47.64	48.52	588906
2019-06-07	48.92	49.49	48.80	49.14	429326
2019-06-10	49.23	49.84	49.18	49.41	403335
2019-06-11	50.05	50.43	49.46	49.34	475942
2019-06-12	49.29	49.56	48.93	49.31	501274
2019-06-13	49.56	49.95	49.09	49.74	335319
2019-06-14	49.65	49.65	48.60	48.82	327739
2019-06-17	48.74	48.75	47.82	47.89	273786
2019-06-18	48.30	49.32	48.30	49.03	365910
2019-06-19	49.13	49.61	48.82	49.49	352170
2019-06-20	50.01	50.45	49.66	50.38	323356
2019-06-21	50.31	50.37	49.35	49.52	737471
2019-06-24	49.52	49.80	49.24	49.38	220702
2019-06-25	49.53	49.85	49.22	49.57	329247
2019-06-26	49.62	50.13	49.49	49.92	210721
2019-06-27	50.12	50.61	49.84	50.58	299235
2019-06-28	50.71	51.25	50.60	50.86	691021
2019-07-01	51.52	51.52	50.26	50.75	351734
2019-07-02	50.72	50.72	49.88	50.21	374032
2019-07-03	50.32	50.49	50.02	50.46	155321
2019-07-05	50.09	50.09	49.28	49.87	206106
2019-07-08	49.66	49.84	49.20	49.41	234071
2019-07-09	49.14	49.28	48.83	48.94	286913
2019-07-10	49.19	49.65	47.90	48.06	395481
2019-07-11	48.08	48.08	47.47	47.78	476062
2019-07-12	47.75	48.69	47.38	48.56	541105
2019-07-15	48.69	48.86	48.21	48.52	336339
2019-07-16	48.42	49.66	48.42	49.33	476214
2019-07-17	49.27	49.61	48.82	48.82	444054
2019-07-18	48.96	48.97	48.30	48.43	291893
2019-07-19	48.65	49.19	48.32	48.34	328964
2019-07-22	48.42	48.75	48.20	48.58	217721
2019-07-23	48.80	49.64	48.72	49.58	301746
2019-07-24	49.25	50.33	49.18	50.31	361384
2019-07-25	50.49	50.49	49.53	49.68	327908
2019-07-26	49.65	49.97	49.46	49.73	347080
2019-07-29	49.72	49.81	49.35	49.62	350060
2019-07-30	49.13	50.15	49.07	50.13	414474
2019-07-31	50.13	50.97	49.75	49.95	852540
2019-08-01	50.01	50.50	48.77	48.90	564423
2019-08-02	48.71	48.92	48.20	48.64	436792
2019-08-05	47.78	47.91	46.38	46.80	432439
2019-08-06	47.08	47.73	46.93	47.61	455030
2019-08-07	46.98	48.07	46.42	47.76	518051
2019-08-08	48.10	49.13	47.91	48.94	771317
2019-08-09	48.81	49.08	48.20	48.76	375433
2019-08-12	48.20	48.63	47.95	48.10	270973
2019-08-13	47.99	49.93	47.99	49.00	372705
2019-08-14	48.07	48.29	47.24	47.26	397238
2019-08-15	47.40	47.94	47.28	47.82	408690
2019-08-16	48.14	49.22	47.90	49.15	359283
2019-08-19	49.97	49.97	49.37	49.44	381949
2019-08-20	49.29	49.57	48.87	48.93	434650
2019-08-21	49.28	49.46	48.49	48.49	399655
2019-08-22	48.78	48.98	48.00	48.10	315487
2019-08-23	47.69	47.69	45.82	45.98	711972
2019-08-26	46.48	46.50	45.89	46.23	689272
2019-08-27	46.61	46.75	46.28	46.34	418352
2019-08-28	46.17	47.16	46.14	46.80	337811
2019-08-29	47.48	48.21	47.48	48.16	319657
2019-08-30	48.50	48.72	48.03	48.36	304313
2019-09-03	47.83	47.83	46.04	46.45	875643
2019-09-04	46.88	47.28	46.79	46.97	628202
2019-09-05	46.95	51.23	46.88	50.98	1476561
2019-09-06	51.24	51.24	50.04	50.45	1020490
2019-09-09	50.53	50.73	49.53	50.37	880580
2019-09-10	50.36	51.13	49.67	51.07	650336
2019-09-11	51.13	52.37	50.76	52.27	667879
2019-09-12	52.27	52.57	51.80	52.19	579079
2019-09-13	52.50	53.23	52.20	53.14	511166
2019-09-16	52.66	53.20	52.08	52.78	472636
2019-09-17	52.34	53.01	51.92	52.82	499977
2019-09-18	52.35	52.70	52.06	52.53	452038
2019-09-19	52.78	53.09	52.29	52.41	484536
2019-09-20	52.57	52.79	51.83	51.85	976041
2019-09-23	51.40	52.65	51.40	52.18	357803
2019-09-24	52.27	52.59	51.06	51.34	536756
2019-09-25	51.39	52.20	51.14	52.03	442650
2019-09-26	52.02	52.08	51.46	51.61	199509
2019-09-27	52.00	52.12	51.22	51.67	302733
2019-09-30	51.86	52.36	51.75	52.08	307507
2019-10-01	52.56	52.94	50.49	50.67	337599
2019-10-02	50.02	50.19	49.43	49.75	369749
2019-10-03	49.52	50.10	48.82	50.09	325981
2019-10-04	50.29	50.82	50.10	50.81	296070
2019-10-07	50.58	50.96	50.00	50.63	440188
2019-10-08	49.97	50.13	49.53	49.55	294184
2019-10-09	50.19	50.37	49.69	50.10	246106
2019-10-10	50.20	50.96	50.15	50.63	199945
2019-10-11	51.50	52.49	51.43	51.51	549718
2019-10-14	51.50	51.51	50.95	51.11	219617
2019-10-15	51.30	51.85	50.90	51.45	245657
2019-10-16	51.34	51.82	51.16	51.40	311622
2019-10-17	51.82	52.41	51.71	52.06	302715
2019-10-18	51.88	52.49	51.88	52.36	255054
2019-10-21	52.82	53.13	52.09	52.45	251189
2019-10-22	52.55	53.08	51.99	52.78	321692
2019-10-23	52.85	53.00	52.31	52.75	256452
2019-10-24	52.89	52.89	52.11	52.59	237019
2019-10-25	52.68	53.42	52.58	53.20	265412
2019-10-28	53.48	53.82	53.20	53.60	280750
2019-10-29	53.32	54.25	53.32	54.01	447492
2019-10-30	53.88	53.88	52.54	53.04	359206
2019-10-31	52.97	52.97	51.97	52.74	596712
2019-11-01	53.36	53.83	53.04	53.80	460825
2019-11-04	54.45	55.89	53.99	55.76	632518
2019-11-05	55.75	56.08	55.36	55.81	520678
2019-11-06	55.65	55.97	55.35	55.75	410635
2019-11-07	56.17	56.42	55.47	56.34	676061
2019-11-08	56.27	56.40	55.87	55.95	254334
2019-11-11	55.53	55.90	55.09	55.24	338667
2019-11-12	55.24	55.45	54.69	54.85	356522
2019-11-13	54.37	54.86	54.16	54.60	227845
2019-11-14	54.43	54.71	54.28	54.65	244833
2019-11-15	55.03	55.28	54.57	54.93	202078
2019-11-18	54.72	55.07	54.28	54.75	258113
2019-11-19	55.08	55.25	54.56	55.16	251518
2019-11-20	54.93	55.23	54.51	54.82	439730
2019-11-21	54.95	54.95	54.38	54.66	476486
2019-11-22	55.00	55.10	54.38	54.76	226201
2019-11-25	55.04	55.96	54.84	55.77	339268
2019-11-26	55.57	55.95	55.40	55.92	294106
2019-11-27	56.05	56.54	55.59	56.51	347041
2019-11-29	56.46	56.56	55.94	56.08	222516
2019-12-02	56.37	56.42	55.14	55.17	477695
2019-12-03	52.51	54.50	49.33	53.91	1738826
2019-12-04	53.49	55.14	53.49	53.63	827872
2019-12-05	53.98	54.97	53.58	54.88	504389
2019-12-06	55.49	55.73	55.35	55.57	580478
2019-12-09	55.45	55.60	55.15	55.37	358861
2019-12-10	55.46	56.21	55.29	55.90	398474
2019-12-11	55.98	56.46	55.92	56.43	341396
2019-12-12	56.42	57.21	56.15	57.15	669218
2019-12-13	56.92	57.47	56.37	56.67	342609
2019-12-16	57.09	57.09	56.66	56.79	373129
2019-12-17	56.89	57.03	56.51	56.86	403152
2019-12-18	57.00	57.00	56.40	56.89	353620
2019-12-19	56.95	57.08	56.62	56.98	495748
2019-12-20	57.42	58.10	57.12	58.03	1298467
2019-12-23	58.10	58.32	57.82	58.17	375882
2019-12-24	58.26	58.26	57.78	57.78	126251
2019-12-26	57.90	57.94	57.52	57.88	236065
2019-12-27	58.20	58.25	57.82	58.04	297959
2019-12-30	58.12	58.22	57.60	57.71	335455
2019-12-31	57.67	58.15	57.59	57.62	333465
2020-01-02	57.87	58.18	57.22	57.98	359021
2020-01-03	57.10	57.62	56.90	57.48	394146
2020-01-06	57.06	57.09	56.46	56.73	556823
2020-01-07	56.65	56.77	56.21	56.42	191699
2020-01-08	56.47	56.78	56.09	56.14	330834
2020-01-09	56.35	56.39	55.82	55.88	255210
2020-01-10	55.98	56.11	55.32	55.45	307550
2020-01-13	55.65	56.13	55.52	56.08	334405
2020-01-14	56.23	56.63	55.95	55.98	628779
2020-01-15	55.85	56.29	55.22	55.45	539598
2020-01-16	55.86	56.23	55.68	56.23	264657
2020-01-17	56.33	56.55	55.79	55.87	374068
2020-01-21	55.59	55.59	54.89	55.04	376991
2020-01-22	55.22	55.62	54.40	54.43	475279
2020-01-23	54.12	54.32	53.59	54.21	483045
2020-01-24	54.34	54.34	53.22	53.39	284871
2020-01-27	52.36	53.47	52.19	52.70	461302
2020-01-28	53.18	53.54	52.93	53.18	247874
2020-01-29	53.40	53.59	53.02	53.05	215394
2020-01-30	52.50	53.56	52.50	53.51	314255
2020-01-31	53.15	53.22	51.70	51.85	720530
2020-02-03	52.14	53.13	52.14	52.43	399912
2020-02-04	53.34	53.83	53.17	53.45	320780
2020-02-05	54.30	54.33	53.66	54.18	394013
2020-02-06	54.54	54.54	53.62	53.95	212990
2020-02-07	53.65	53.91	52.69	52.69	190454
2020-02-10	52.44	52.90	52.14	52.80	244289
2020-02-11	53.04	53.66	53.00	53.15	257705
2020-02-12	53.68	53.68	52.86	53.24	380715
2020-02-13	52.86	53.17	52.49	52.68	211175
2020-02-14	52.77	52.77	52.35	52.53	227189
2020-02-18	52.41	52.47	51.89	52.23	147901
2020-02-19	52.34	52.50	51.94	52.05	262273
2020-02-20	51.94	52.49	51.43	52.39	371544
2020-02-21	52.08	52.15	51.61	51.62	265607
2020-02-24	49.89	50.44	49.66	49.98	399376
2020-02-25	50.20	50.20	48.14	48.18	550119
2020-02-26	48.61	48.93	47.09	47.16	389883
2020-02-27	46.23	47.73	45.22	46.38	624985
2020-02-28	44.94	45.57	43.84	45.08	861167
2020-03-02	45.36	46.36	44.70	46.25	539127
2020-03-03	46.22	47.66	44.61	44.71	572229
2020-03-04	45.43	48.30	45.07	48.23	1133555
2020-03-05	46.00	48.90	45.82	48.06	1298554
2020-03-06	46.35	47.20	45.11	45.87	1314642
2020-03-09	40.56	46.91	40.56	45.80	1439053
2020-03-10	47.01	47.69	44.03	46.26	1038640
2020-03-11	45.03	45.67	43.90	44.21	745077
2020-03-12	41.74	43.73	39.50	40.26	916414
2020-03-13	42.15	44.02	40.33	43.94	900417
2020-03-16	38.92	40.76	36.97	38.36	962887
2020-03-17	39.23	40.57	36.73	39.58	1120033
2020-03-18	37.56	38.09	31.08	35.71	1039888
2020-03-19	35.10	38.38	33.21	37.91	755488
2020-03-20	37.99	38.90	35.48	35.87	1030490
2020-03-23	35.08	35.69	32.22	33.19	797229
2020-03-24	34.72	36.71	34.52	36.64	623909
2020-03-25	36.46	38.49	34.90	36.43	654443
2020-03-26	36.78	38.50	36.00	38.32	523394
2020-03-27	36.75	37.11	35.27	36.44	677512
2020-03-30	36.69	39.21	35.69	39.02	646372
2020-03-31	38.47	39.05	37.68	38.63	376053
2020-04-01	36.70	37.11	35.39	36.08	354466
2020-04-02	35.92	37.64	35.77	37.29	426650
2020-04-03	37.12	37.70	35.52	35.74	510798
2020-04-06	37.40	38.87	37.01	38.12	658560
2020-04-07	39.73	40.19	38.59	39.77	643640
2020-04-08	39.87	41.98	39.16	41.68	790326
2020-04-09	42.48	43.31	41.99	42.67	405122
2020-04-13	42.51	42.51	40.38	40.68	441167
2020-04-14	41.73	42.68	41.18	41.96	619986
2020-04-15	40.61	40.78	39.77	40.02	512180
2020-04-16	40.04	41.09	39.36	40.99	523322
2020-04-17	42.39	43.44	42.14	42.26	574667
2020-04-20	41.47	42.77	41.18	42.03	596076
2020-04-21	40.77	41.32	39.86	40.10	612790
2020-04-22	41.00	41.46	40.40	40.80	424915
2020-04-23	41.01	42.42	40.87	41.40	299990
2020-04-24	41.75	42.40	41.16	42.18	255736
2020-04-27	42.64	43.92	42.23	43.74	366614
2020-04-28	44.70	45.12	44.45	44.61	435762
2020-04-29	45.61	46.05	44.69	45.09	467127
2020-04-30	44.34	44.69	43.64	43.83	784825
2020-05-01	43.13	43.25	42.19	42.59	391589
2020-05-04	42.10	42.73	41.61	42.65	414321
2020-05-05	43.08	43.91	43.08	43.21	389891
2020-05-06	43.41	43.66	42.74	43.18	379991
2020-05-07	43.79	44.32	43.15	43.29	333825
2020-05-08	44.03	44.74	43.86	44.65	565134
2020-05-11	43.97	45.77	43.78	45.25	710531
2020-05-12	45.34	45.70	43.40	43.46	318342
2020-05-13	43.03	43.28	41.50	41.89	499314
2020-05-14	41.09	42.25	39.84	42.21	614665
2020-05-15	41.90	42.83	41.49	42.13	1388078
2020-05-18	43.91	45.71	43.91	45.40	394969
2020-05-19	45.17	45.84	44.48	44.49	330453
2020-05-20	45.25	46.03	44.39	45.28	366073
2020-05-21	45.08	45.76	45.02	45.15	471283
2020-05-22	45.20	45.50	44.36	45.12	323384
2020-05-26	46.86	47.94	46.43	47.46	696409
2020-05-27	48.59	48.77	47.89	48.66	531973
2020-05-28	48.91	48.99	47.29	47.52	643331
2020-05-29	47.14	47.75	46.79	47.45	700642
2020-06-01	47.58	48.61	47.16	47.96	575186
2020-06-02	49.00	50.27	47.61	49.04	661458
2020-06-03	49.97	50.05	49.02	49.66	659887
2020-06-04	49.26	50.41	49.26	49.98	696500
2020-06-05	51.01	51.79	50.17	51.42	627409
2020-06-08	51.62	52.23	50.95	51.09	440015
2020-06-09	50.23	50.50	49.73	49.97	462468
2020-06-10	49.77	49.98	49.13	49.32	737255
2020-06-11	47.62	47.89	46.10	45.98	682904
2020-06-12	47.52	47.52	44.48	45.43	532290
2020-06-15	44.08	46.05	43.91	45.56	661378
2020-06-16	47.50	47.50	45.54	46.29	489626
2020-06-17	46.53	46.53	45.61	45.78	562085
2020-06-18	45.24	45.81	44.75	44.95	512492
2020-06-19	45.27	45.66	44.35	44.93	832237
2020-06-22	44.65	45.92	43.94	45.52	839738
2020-06-23	46.18	46.18	44.87	44.96	695520
2020-06-24	44.52	44.59	43.05	43.08	470996
2020-06-25	42.93	44.20	42.59	44.16	629165
2020-06-26	44.44	45.52	44.13	45.47	2962429
2020-06-29	45.89	46.11	45.34	45.87	552904
2020-06-30	45.80	46.86	45.79	46.52	734353
2020-07-01	46.64	46.80	45.30	45.36	455027
2020-07-02	46.09	46.73	45.83	46.23	314179
2020-07-06	47.13	47.20	46.47	46.78	333804
2020-07-07	46.35	46.64	45.97	46.01	342286
2020-07-08	45.88	46.23	45.10	45.51	328674
2020-07-09	45.43	45.83	44.96	45.12	261806
2020-07-10	45.02	45.39	44.88	45.22	227417
2020-07-13	45.60	46.11	45.22	45.50	302346
2020-07-14	45.50	46.95	45.36	46.88	402339
2020-07-15	47.61	47.92	47.00	47.74	516686
2020-07-16	47.52	48.18	47.26	47.77	375586
2020-07-17	48.03	48.21	47.66	48.09	330105
2020-07-20	47.88	48.04	47.61	47.83	415102
2020-07-21	48.26	48.51	47.77	47.85	275630
2020-07-22	47.57	48.29	47.54	48.21	427793
2020-07-23	48.17	49.10	48.17	48.82	360020
2020-07-24	48.77	48.88	48.19	48.32	217190
2020-07-27	48.18	48.91	48.16	48.85	391427
2020-07-28	48.90	49.17	48.49	48.61	468924
2020-07-29	48.63	49.45	48.63	49.13	281581
2020-07-30	48.52	48.63	47.73	48.34	502510
2020-07-31	48.07	48.37	47.61	48.34	863539
2020-08-03	48.64	49.42	48.38	49.38	457601
2020-08-04	49.60	49.99	49.13	49.68	483405
2020-08-05	50.00	50.69	49.86	50.65	487445
2020-08-06	50.76	51.17	50.48	50.86	487921
2020-08-07	50.81	51.26	50.39	51.25	346222
2020-08-10	51.45	51.92	51.39	51.77	273875
2020-08-11	52.00	52.60	52.00	52.15	493224
2020-08-12	52.74	52.74	52.19	52.58	233041
2020-08-13	52.20	52.75	51.99	52.17	292384
2020-08-14	51.65	52.26	51.64	51.98	260214
2020-08-17	52.05	52.13	51.42	51.53	255151
2020-08-18	51.45	51.51	50.81	50.86	178657
2020-08-19	50.98	51.19	50.56	50.59	299733
2020-08-20	50.23	50.36	49.68	50.15	662433
2020-08-21	50.10	50.51	49.84	50.28	439293
2020-08-24	50.65	50.91	50.41	50.85	224857
2020-08-25	51.06	51.09	50.35	50.75	287449
2020-08-26	50.79	51.44	50.49	51.18	357406
2020-08-27	51.48	51.48	50.85	50.85	330900
2020-08-28	51.05	51.14	50.50	51.10	224004
2020-08-31	50.97	51.12	50.36	50.36	434805
2020-09-01	50.23	50.99	49.85	50.88	351555
2020-09-02	51.00	51.72	50.81	51.56	396619
2020-09-03	45.20	48.37	45.20	47.33	677802
2020-09-04	48.20	48.36	47.45	47.53	424578
2020-09-08	47.05	47.23	45.80	46.23	591807
2020-09-09	46.55	47.71	46.41	47.53	459901
2020-09-10	47.65	48.22	47.51	47.75	760238
2020-09-11	48.03	48.60	47.88	48.30	458144
2020-09-14	48.69	48.81	48.15	48.27	448521
2020-09-15	48.50	48.84	48.13	48.22	398094
2020-09-16	48.52	48.79	48.15	48.57	732001
2020-09-17	48.04	49.27	47.81	48.75	587303
2020-09-18	49.04	49.33	48.51	48.70	1439836
2020-09-21	47.72	47.77	45.95	46.55	569684
2020-09-22	46.59	46.87	46.06	46.66	784245
2020-09-23	46.53	47.17	45.80	45.83	304010
2020-09-24	45.72	46.47	45.21	46.06	311380
2020-09-25	46.01	46.26	45.67	45.96	235412
2020-09-28	46.59	47.15	46.56	46.68	297188
2020-09-29	46.74	47.18	46.34	46.38	239374
2020-09-30	46.60	47.23	46.12	46.42	397095
2020-10-01	46.71	47.48	46.71	46.93	450052
2020-10-02	47.35	48.57	47.16	47.93	407987
2020-10-05	48.62	50.62	48.62	50.46	590155
2020-10-06	50.35	51.25	50.01	50.03	517914
2020-10-07	50.47	50.98	50.19	50.59	313655
2020-10-08	51.04	51.10	50.24	50.82	403526
2020-10-09	51.09	51.40	50.70	51.01	815739
2020-10-12	51.49	51.71	51.02	51.42	334414
2020-10-13	50.95	51.38	50.60	50.69	251786
2020-10-14	50.95	51.61	50.72	50.74	264399
2020-10-15	50.08	51.23	49.90	51.11	175835
2020-10-16	51.14	51.53	50.92	50.97	303880
2020-10-19	51.11	51.43	50.44	50.80	609603
2020-10-20	51.16	52.19	50.99	51.36	487158
2020-10-21	51.41	52.09	51.26	51.55	372081
2020-10-22	51.79	52.23	51.56	51.74	465866
2020-10-23	52.18	52.35	51.42	51.79	319415
2020-10-26	50.98	51.56	49.75	50.10	312008
2020-10-27	50.14	51.19	49.72	49.85	598958
2020-10-28	48.71	49.55	47.16	47.22	1925549
2020-10-29	46.85	48.09	46.84	47.73	734625
2020-10-30	47.49	48.01	46.98	47.50	656475
2020-11-02	48.24	48.49	47.74	48.20	624184
2020-11-03	49.05	49.65	48.46	49.44	765972
2020-11-04	49.35	49.35	47.87	47.90	463239
2020-11-05	48.64	52.16	48.61	51.34	660011
2020-11-06	51.50	51.90	50.71	50.77	364690
2020-11-09	53.52	54.05	51.76	51.95	489416
2020-11-10	52.14	53.37	51.99	52.94	472454
2020-11-11	53.20	53.23	52.43	53.13	335343
2020-11-12	52.97	53.43	52.37	52.99	511679
2020-11-13	53.24	53.87	52.94	53.47	409649
2020-11-16	54.00	54.67	53.82	54.43	453320
2020-11-17	53.97	54.51	53.18	54.12	323000
2020-11-18	54.40	54.75	53.65	53.70	226450
2020-11-19	53.58	54.25	53.02	54.10	251588
2020-11-20	53.99	54.40	53.54	54.25	338416
2020-11-23	54.47	54.75	54.01	54.24	626901
2020-11-24	54.65	55.21	53.84	54.86	802702
2020-11-25	55.00	55.00	53.45	54.21	1856617
2020-11-27	54.65	54.82	54.17	54.61	198755
2020-11-30	54.33	54.67	53.06	53.24	454362
2020-12-01	53.99	54.39	53.33	53.36	448238
2020-12-02	53.16	53.55	52.95	53.14	327448
2020-12-03	53.41	54.90	52.50	53.37	524238
2020-12-04	53.98	54.84	53.93	54.74	423370
2020-12-07	54.56	54.88	53.91	54.54	331008
2020-12-08	54.30	55.00	54.30	54.73	450752
2020-12-09	55.00	55.46	54.67	55.35	430577
2020-12-10	55.34	55.50	54.31	54.64	519973
2020-12-11	54.57	55.62	54.56	55.39	431660
2020-12-14	55.53	55.96	54.55	54.63	317439
2020-12-15	55.44	56.41	55.22	56.31	492042
2020-12-16	56.75	56.97	55.95	56.67	514938
2020-12-17	56.84	57.65	56.58	56.87	569810
2020-12-18	57.16	57.50	55.95	56.38	1332840
2020-12-21	55.75	56.85	55.21	56.61	359028
2020-12-22	56.55	56.78	56.24	56.42	325475
2020-12-23	56.63	57.35	56.53	56.95	219054
2020-12-24	57.21	57.24	56.26	56.57	124664
2020-12-28	56.90	57.22	56.21	56.65	429600
2020-12-29	56.92	56.92	55.49	55.97	452648
2020-12-30	56.17	56.87	55.86	56.17	376900
2020-12-31	56.08	56.28	55.59	55.88	372638
2021-01-04	56.29	56.42	54.76	54.92	738122
2021-01-05	55.04	56.44	54.89	55.93	671560
2021-01-06	56.61	58.58	56.61	58.43	567369
2021-01-07	58.57	59.39	58.09	59.31	299913
2021-01-08	59.52	59.78	58.30	59.31	340042
2021-01-11	58.46	59.48	58.46	59.29	305542
2021-01-12	59.50	60.12	59.25	59.60	301427
2021-01-13	59.35	59.65	58.69	59.32	428147
2021-01-14	59.60	60.61	59.41	59.89	374984
2021-01-15	59.38	59.68	58.37	59.49	467324
2021-01-19	60.00	60.44	59.14	59.16	505190
2021-01-20	59.32	59.82	59.01	59.33	512620
2021-01-21	59.39	59.74	58.50	58.64	413186
2021-01-22	58.60	59.50	58.25	59.40	342365
2021-01-25	59.40	60.22	58.78	60.20	690750
2021-01-26	60.31	60.93	60.22	60.56	573535
2021-01-27	59.68	60.70	59.26	59.67	637927
2021-01-28	60.08	60.79	59.77	60.17	653652
2021-01-29	60.14	60.19	58.99	59.44	947181
2021-02-01	59.93	60.56	59.53	60.39	443389
2021-02-02	60.85	61.49	60.62	61.30	330803
2021-02-03	61.08	61.33	60.56	60.85	299883
2021-02-04	61.16	61.69	60.54	60.99	872124
2021-02-05	61.68	61.90	61.03	61.51	335731
2021-02-08	61.58	62.23	61.51	62.23	419373
2021-02-09	62.25	62.25	61.16	61.01	368712
2021-02-10	61.35	61.53	60.57	61.33	467666
2021-02-11	61.82	62.15	61.01	61.79	442212
2021-02-12	61.53	62.50	61.22	62.31	183897
2021-02-16	62.67	62.70	60.95	61.02	400767
2021-02-17	60.83	60.90	59.88	60.33	297500
2021-02-18	60.12	60.15	58.98	59.06	574221
2021-02-19	59.50	61.16	59.50	61.04	1137943
2021-02-22	60.51	61.21	60.28	61.08	367249
2021-02-23	60.75	61.46	60.27	61.19	324355
2021-02-24	61.35	62.23	60.77	61.97	325824
2021-02-25	61.87	62.07	59.82	60.04	329469
2021-02-26	60.38	60.38	58.86	58.91	568497
2021-03-01	59.57	60.67	59.54	60.10	368537
2021-03-02	60.46	60.46	58.86	59.23	391145
2021-03-03	59.01	59.38	58.01	58.13	657868
2021-03-04	58.12	58.36	56.82	57.07	481774
2021-03-05	57.88	59.23	57.10	59.12	394785
2021-03-08	59.28	60.58	58.98	60.12	356557
2021-03-09	60.62	60.62	59.04	59.07	330681
2021-03-10	59.23	61.56	59.06	61.14	444133
2021-03-11	61.31	61.72	60.70	60.92	200633
2021-03-12	60.95	61.53	60.63	61.46	264902
2021-03-15	61.42	61.69	60.59	61.68	287009
2021-03-16	61.69	61.77	60.14	60.56	459370
2021-03-17	60.56	60.82	60.04	60.60	328748
2021-03-18	60.53	61.30	60.33	60.39	341773
2021-03-19	60.20	60.43	59.18	59.51	1224509
2021-03-22	59.50	59.89	58.36	59.29	632122
2021-03-23	58.83	59.15	56.93	57.27	462592
2021-03-24	57.62	58.61	57.42	57.48	742831
2021-03-25	57.29	58.93	57.07	58.55	650664
2021-03-26	59.10	59.40	58.28	58.96	419173
2021-03-29	58.57	59.28	58.38	58.78	472073
2021-03-30	58.79	59.43	58.59	59.11	294729
2021-03-31	59.25	59.41	58.15	58.16	619360
2021-04-01	58.55	58.94	58.13	58.93	354639
2021-04-05	58.95	59.30	58.61	58.70	501731
2021-04-06	58.86	59.72	58.76	59.11	318213
2021-04-07	59.14	59.34	58.63	58.81	307997
2021-04-08	58.85	58.97	58.59	58.85	382657
2021-04-09	58.99	59.81	58.70	59.66	396657
2021-04-12	59.52	60.03	59.47	60.01	325574
2021-04-13	59.80	59.80	59.04	59.24	340392
2021-04-14	59.26	60.10	59.26	59.56	478882
2021-04-15	59.79	60.45	59.51	60.40	351396
2021-04-16	60.57	61.18	60.36	60.86	490344
2021-04-19	60.88	61.15	60.29	60.66	366258
2021-04-20	60.72	61.07	59.94	60.64	412091
2021-04-21	60.75	61.89	60.71	61.62	636923
2021-04-22	61.66	62.28	61.06	61.21	506345
2021-04-23	61.48	62.40	61.34	62.10	470793
2021-04-26	62.30	62.64	62.11	62.25	387247
2021-04-27	62.35	62.65	61.72	62.31	718566
2021-04-28	62.29	62.93	62.13	62.14	1684322
2021-04-29	62.42	63.68	62.22	63.50	657360
2021-04-30	63.19	63.25	62.69	62.88	1116235
2021-05-03	63.41	63.73	62.74	62.98	508277
2021-05-04	62.78	64.01	62.26	63.81	591038
2021-05-05	63.70	63.83	62.89	63.32	338063
2021-05-06	63.57	64.28	63.35	64.28	356766
2021-05-07	64.04	65.07	63.63	64.99	499978
2021-05-10	65.28	65.47	64.73	64.79	416919
2021-05-11	64.17	64.31	62.93	63.21	542130
2021-05-12	63.03	63.23	61.14	61.15	360060
2021-05-13	61.09	62.75	61.07	62.50	656085
2021-05-14	62.73	63.90	62.52	63.72	438175
2021-05-17	63.45	63.80	62.35	62.92	360880
2021-05-18	62.96	62.96	61.54	61.56	315940
2021-05-19	60.83	60.87	60.05	60.67	469941
2021-05-20	60.64	60.78	60.21	60.46	334921
2021-05-21	60.93	61.27	60.20	60.60	392862
2021-05-24	61.03	61.19	60.28	60.92	353489
2021-05-25	61.15	61.41	60.42	60.54	342054
2021-05-26	60.80	61.02	60.54	60.93	468620
2021-05-27	61.57	61.95	61.27	61.59	529640
2021-05-28	61.60	61.63	61.01	61.59	682970
2021-06-01	62.23	62.43	61.67	62.43	438178
2021-06-02	63.17	63.90	62.02	62.86	597132
2021-06-03	62.83	63.98	62.56	63.94	515492
2021-06-04	64.00	64.62	63.92	64.62	358204
2021-06-07	64.72	64.75	62.61	62.73	504185
2021-06-08	62.66	63.27	61.91	62.89	447664
2021-06-09	63.02	63.02	62.16	62.17	286646
2021-06-10	62.67	62.81	61.55	61.60	266363
2021-06-11	62.00	62.01	61.56	61.89	491977
2021-06-14	61.88	61.88	60.98	61.54	393206
2021-06-15	61.70	62.71	61.53	62.46	307845
2021-06-16	62.37	62.67	61.70	61.80	394816
2021-06-17	61.91	62.06	60.78	61.37	460125
2021-06-18	60.64	61.22	60.52	60.52	940109
2021-06-21	61.20	62.26	61.19	62.13	316018
2021-06-22	62.18	62.57	61.50	61.90	309451
2021-06-23	61.95	62.22	61.49	61.72	359114
2021-06-24	62.12	62.31	61.56	62.04	271749
2021-06-25	62.20	63.29	62.18	63.24	929593
2021-06-28	63.21	63.46	62.48	62.91	342838
2021-06-29	63.25	63.61	62.83	63.07	257594
2021-06-30	62.80	63.72	62.80	63.53	340914
2021-07-01	64.04	64.33	63.67	64.03	412687
2021-07-02	64.18	64.97	63.80	64.20	394844
2021-07-06	64.20	64.21	62.97	63.86	439600
2021-07-07	63.63	65.51	63.45	65.33	395737
2021-07-08	64.46	64.99	63.82	64.09	326290
2021-07-09	64.99	65.58	64.68	65.22	420475
2021-07-12	64.75	65.35	64.46	65.24	263553
2021-07-13	65.40	66.60	65.08	65.80	724271
2021-07-14	65.84	66.30	65.20	65.56	249255
2021-07-15	65.20	65.80	64.99	65.65	223823
2021-07-16	66.12	66.12	65.32	65.38	225549
2021-07-19	64.26	64.55	63.10	63.55	383595
2021-07-20	63.66	66.19	63.66	65.85	569639
2021-07-21	66.20	66.71	65.47	65.75	314147
2021-07-22	65.79	65.79	64.86	64.96	294639
2021-07-23	65.27	65.41	64.58	65.08	429538
2021-07-26	65.04	65.52	64.57	64.84	310851
2021-07-27	64.53	65.58	63.88	65.06	434192
2021-07-28	65.11	65.22	64.29	64.87	354883
2021-07-29	65.11	65.98	64.91	65.89	218176
2021-07-30	65.76	66.32	65.54	66.19	507943
2021-08-02	66.69	67.39	66.42	66.54	426523
2021-08-03	66.47	67.64	66.21	67.48	372315
2021-08-04	66.98	67.28	66.49	66.65	310733
2021-08-05	67.07	67.44	66.52	66.54	244508
2021-08-06	66.75	67.65	66.47	67.53	349567
2021-08-09	67.19	67.84	67.10	67.54	336115
2021-08-10	67.73	68.87	67.70	68.39	471138
2021-08-11	68.44	68.92	68.01	68.24	577277
2021-08-12	68.31	68.46	67.86	68.09	314698
2021-08-13	68.29	68.34	67.98	68.31	165744
2021-08-16	68.33	68.89	67.80	68.68	207298
2021-08-17	68.36	68.46	67.55	68.29	245656
2021-08-18	68.09	68.77	66.84	66.87	592428
2021-08-19	66.37	66.99	66.13	66.46	624649
2021-08-20	66.43	67.09	66.29	66.90	251596
2021-08-23	67.33	67.54	66.91	67.24	417664
2021-08-24	67.31	68.60	67.25	68.51	332708
2021-08-25	68.50	69.11	68.38	68.43	467314
2021-08-26	68.25	68.70	67.91	68.34	340915
2021-08-27	68.62	68.98	68.44	68.69	460437
2021-08-30	68.99	69.35	68.75	69.09	381737
2021-08-31	68.90	69.30	67.58	67.75	411402
2021-09-01	67.83	67.83	66.61	67.25	538449
2021-09-02	67.35	67.77	63.61	64.22	792885
2021-09-03	63.53	64.03	62.13	62.19	847640
2021-09-07	62.00	62.32	60.83	60.83	677161
2021-09-08	60.54	61.01	60.38	60.72	1440057
2021-09-09	60.63	61.51	60.52	60.54	706213
2021-09-10	60.91	61.06	59.61	59.68	668201
2021-09-13	60.21	60.21	59.36	59.94	749375
2021-09-14	60.10	60.98	59.81	60.14	591840
2021-09-15	60.03	60.74	59.95	60.54	516634
2021-09-16	60.41	60.53	59.69	60.31	549856
2021-09-17	60.40	60.94	60.12	60.28	1895138
2021-09-20	59.27	59.78	58.84	59.65	427100
2021-09-21	59.92	59.92	58.32	58.56	544096
2021-09-22	59.05	59.25	58.65	58.86	548243
2021-09-23	58.99	59.77	58.98	59.40	362772
2021-09-24	59.31	60.37	59.19	60.17	472341
2021-09-27	60.12	60.71	59.89	59.90	386344
2021-09-28	59.97	60.50	59.45	59.48	398580
2021-09-29	59.53	60.01	59.23	59.69	322393
2021-09-30	60.09	60.09	57.40	57.41	388300
2021-10-01	57.83	59.04	57.20	58.65	352182
2021-10-04	58.77	58.98	57.92	58.17	437770
2021-10-05	58.34	58.90	57.71	58.57	406208
2021-10-06	57.94	58.40	57.28	58.01	373800
2021-10-07	58.53	59.12	58.33	58.44	485203
2021-10-08	58.44	58.66	57.92	58.11	369968
2021-10-11	58.04	58.30	56.97	57.04	197201
2021-10-12	57.10	57.37	56.52	56.62	256993
2021-10-13	56.57	57.55	56.03	57.31	340101
2021-10-14	57.88	58.44	57.57	58.33	386070
2021-10-15	58.57	59.22	58.31	58.76	228378
2021-10-18	58.47	59.24	58.24	59.06	291590
2021-10-19	59.30	59.74	59.21	59.51	192481
2021-10-20	59.61	60.17	59.36	59.95	327481
2021-10-21	59.71	60.27	59.49	60.24	205922
2021-10-22	60.31	61.03	59.73	59.77	277129
2021-10-25	59.73	60.62	59.56	60.14	356743
2021-10-26	60.40	60.63	59.78	59.89	257590
2021-10-27	59.88	60.23	59.30	59.33	296476
2021-10-28	59.37	60.22	59.37	60.05	361247
2021-10-29	59.88	60.44	59.87	60.01	827585
2021-11-01	60.11	60.96	59.76	60.94	352131
2021-11-02	61.10	61.70	60.90	61.62	275760
2021-11-03	61.28	61.77	60.71	61.11	283613
2021-11-04	61.11	61.59	60.59	60.75	354919
2021-11-05	61.27	61.67	61.02	61.42	293665
2021-11-08	61.89	62.15	61.21	61.39	303378
2021-11-09	61.49	61.69	60.71	61.30	367436
2021-11-10	61.37	61.63	60.94	61.61	515939
2021-11-11	61.74	61.87	60.94	61.74	466550
2021-11-12	62.00	62.59	61.66	62.38	301778
2021-11-15	62.86	62.89	62.04	62.12	242170
2021-11-16	62.07	63.15	62.07	62.28	634588
2021-11-17	62.05	62.13	61.08	61.92	458871
2021-11-18	62.03	62.04	61.06	61.22	372432
2021-11-19	61.20	61.20	60.51	60.67	484707
2021-11-22	61.00	61.80	60.79	61.17	463874
2021-11-23	61.31	61.66	61.02	61.19	349670
2021-11-24	61.04	61.05	60.17	60.48	391128
2021-11-26	59.32	59.50	58.40	58.73	326345
2021-11-29	59.19	59.75	58.78	58.96	443770
2021-11-30	58.61	58.92	56.19	56.43	558600
2021-12-01	58.54	58.54	55.35	55.35	1141660
2021-12-02	55.85	57.50	55.57	56.95	782029
2021-12-03	57.09	57.36	55.09	55.52	688895
2021-12-06	56.18	57.80	56.10	57.67	944784
2021-12-07	58.22	59.04	57.65	57.97	713236
2021-12-08	58.08	58.99	57.81	58.79	1281971
2021-12-09	58.52	59.06	58.34	58.66	473134
2021-12-10	58.94	59.21	58.52	59.02	536241
2021-12-13	58.98	59.00	57.96	58.45	493650
2021-12-14	58.27	58.89	57.94	58.57	665318
2021-12-15	58.70	59.10	58.03	58.92	406346
2021-12-16	59.11	59.30	58.10	58.34	503629
2021-12-17	58.24	58.63	57.32	57.40	1171213
2021-12-20	56.81	56.81	55.09	55.71	766029
2021-12-21	56.16	57.55	56.05	57.36	637723
2021-12-22	57.24	57.91	56.90	57.09	600251
2021-12-23	57.37	57.92	57.30	57.64	167334
2021-12-27	57.67	57.97	57.24	57.94	288923
2021-12-28	58.15	58.98	58.15	58.70	302609
2021-12-29	58.57	59.23	58.46	59.18	440857
2021-12-30	59.15	59.37	58.69	58.73	428170
2021-12-31	58.57	59.59	58.57	59.26	208765
2022-01-03	59.52	59.70	58.18	58.64	369008
2022-01-04	58.78	59.85	58.78	59.65	329457
2022-01-05	59.64	60.78	59.31	59.34	539964
2022-01-06	59.68	59.88	58.83	59.44	387869
2022-01-07	59.10	59.96	58.98	59.53	376357
2022-01-10	59.35	59.36	57.97	58.39	403942
2022-01-11	58.49	58.49	57.32	58.40	585938
2022-01-12	58.55	59.35	58.55	58.71	561179
2022-01-13	58.78	60.30	58.78	59.98	415138
2022-01-14	59.55	59.65	58.67	59.28	410938
2022-01-18	58.50	58.59	57.44	57.74	464619
2022-01-19	58.04	58.82	57.57	57.84	549884
2022-01-20	58.05	58.40	56.24	56.26	383063
2022-01-21	56.02	56.94	55.72	56.05	494790
2022-01-24	55.42	57.88	54.55	57.72	772765
2022-01-25	56.85	56.85	54.78	55.46	571471
2022-01-26	56.20	56.87	54.77	55.10	590813
2022-01-27	55.39	55.88	53.50	54.04	485929
2022-01-28	53.86	54.96	52.94	54.91	385013
2022-01-31	54.60	55.67	54.23	55.66	716104
2022-02-01	55.60	56.02	55.09	55.97	255664
2022-02-02	56.11	56.11	55.32	55.58	368264
2022-02-03	55.37	55.81	54.65	54.77	257695
2022-02-04	54.28	54.87	53.46	54.16	312166
2022-02-07	54.34	54.65	54.00	54.21	230837
2022-02-08	54.40	54.86	54.16	54.76	323881
2022-02-09	55.34	55.63	54.95	54.86	240921
2022-02-10	54.12	55.27	53.50	53.78	273312
2022-02-11	53.78	54.49	53.13	53.38	249699
2022-02-14	53.38	54.05	53.11	53.59	330577
2022-02-15	54.11	54.67	53.81	54.27	407048
2022-02-16	54.18	54.55	53.65	54.28	276225
2022-02-17	53.83	53.97	53.21	53.31	229470
2022-02-18	53.47	54.29	53.47	53.57	268556
2022-02-22	53.46	53.67	52.83	52.97	464411
2022-02-23	53.06	53.34	52.35	52.45	576989
2022-02-24	51.39	53.09	51.02	52.81	622871
2022-02-25	53.05	54.22	52.89	54.12	398249
2022-02-28	53.53	54.42	53.53	54.27	467444
2022-03-01	54.27	54.62	52.44	52.80	847912
2022-03-02	53.33	54.43	52.09	53.27	642892
2022-03-03	53.93	53.93	52.82	52.90	430475
2022-03-04	52.32	52.32	50.49	50.71	695479
2022-03-07	50.79	50.85	48.83	48.85	545562
2022-03-08	49.19	51.67	48.52	50.17	649671
2022-03-09	51.35	52.10	51.21	51.50	342845
2022-03-10	50.69	51.37	50.44	51.12	357767
2022-03-11	51.42	51.65	50.09	50.12	398524
2022-03-14	50.69	51.25	50.23	51.00	376313
2022-03-15	51.14	51.94	50.73	51.83	479462
2022-03-16	52.24	53.12	51.32	52.54	613068
2022-03-17	52.12	53.02	51.69	52.61	312221
2022-03-18	52.53	52.86	51.97	52.55	700370
2022-03-21	52.69	53.14	52.31	52.91	427413
2022-03-22	53.22	53.62	52.43	52.73	414412
2022-03-23	52.50	52.99	51.68	51.73	293824
2022-03-24	51.95	52.19	51.65	52.14	229744
2022-03-25	52.09	52.59	51.97	52.55	193550
2022-03-28	52.36	52.56	52.06	52.56	234284
2022-03-29	53.04	54.10	52.93	53.94	389747
2022-03-30	53.91	53.97	52.54	52.88	304320
2022-03-31	52.72	53.03	51.89	51.93	264842
2022-04-01	52.46	53.02	52.28	52.89	581994
2022-04-04	52.61	52.77	51.60	51.64	611636
2022-04-05	51.58	52.02	50.89	51.00	624892
2022-04-06	50.56	51.45	50.25	51.30	410109
2022-04-07	51.29	51.68	50.64	51.37	286414
2022-04-08	51.32	52.11	50.99	51.76	451794
2022-04-11	51.67	52.02	51.10	51.18	515021
2022-04-12	51.48	51.98	50.51	50.83	493208
2022-04-13	51.00	51.40	50.65	50.86	329080
2022-04-14	50.90	51.31	50.23	50.45	539474
2022-04-18	50.17	50.50	49.83	50.14	881425
2022-04-19	50.36	51.81	50.36	51.81	382787
2022-04-20	52.37	53.17	52.08	52.60	258666
2022-04-21	52.81	53.14	52.45	52.73	416202
2022-04-22	52.07	52.30	51.38	51.42	364487
2022-04-25	51.13	51.85	50.08	51.82	432454
2022-04-26	51.09	51.52	50.20	50.22	359031
2022-04-27	50.18	50.91	50.07	50.37	508374
2022-04-28	50.52	51.02	49.95	50.75	335630
2022-04-29	50.41	50.91	48.81	49.04	1509874
2022-05-02	48.95	49.65	48.14	49.18	519450
2022-05-03	49.06	50.48	48.82	50.30	512061
2022-05-04	50.26	52.34	50.05	52.31	356413
2022-05-05	51.93	51.97	50.27	50.67	364698
2022-05-06	50.40	50.40	49.06	50.26	420395
2022-05-09	49.67	50.79	49.67	50.16	294083
2022-05-10	50.54	50.54	48.54	49.33	330207
2022-05-11	49.42	50.02	48.29	48.49	388262
2022-05-12	48.47	49.75	48.47	49.70	429056
2022-05-13	50.18	50.28	49.13	49.66	384099
2022-05-16	49.65	50.29	48.60	49.69	333911
2022-05-17	50.42	51.46	50.13	51.46	236824
2022-05-18	50.80	51.34	49.90	50.02	245872
2022-05-19	49.84	50.58	49.44	49.87	222365
2022-05-20	50.31	50.42	48.94	49.80	306986
2022-05-23	50.40	51.06	49.64	49.90	461563
2022-05-24	49.71	49.90	48.74	49.73	260056
2022-05-25	49.37	50.78	49.28	50.60	505518
2022-05-26	51.04	51.99	51.04	51.78	253560
2022-05-27	52.17	52.86	52.00	52.47	284652
2022-05-31	52.04	52.52	51.18	52.28	580699
2022-06-01	50.79	51.99	49.99	50.99	554197
2022-06-02	51.98	53.72	51.27	53.63	539671
2022-06-03	53.14	53.70	52.70	53.25	540541
2022-06-06	53.87	54.11	53.19	53.27	319143
2022-06-07	52.95	53.69	52.75	53.27	465873
2022-06-08	52.86	53.23	52.50	52.75	256278
2022-06-09	52.45	52.94	52.04	52.04	254561
2022-06-10	51.19	51.40	50.28	50.51	465773
2022-06-13	49.49	49.66	48.57	48.82	449835
2022-06-14	48.93	49.00	47.50	47.97	658427
2022-06-15	48.19	48.78	47.66	48.28	637028
2022-06-16	47.27	47.69	46.02	46.30	532846
2022-06-17	46.51	46.93	46.11	46.27	1067800
2022-06-21	46.59	47.24	46.00	47.01	381088
2022-06-22	46.40	47.63	46.40	47.38	315480
2022-06-23	47.28	47.78	46.89	47.54	423166
2022-06-24	47.72	48.49	47.72	48.08	1200645
2022-06-27	48.54	49.25	47.97	48.86	496591
2022-06-28	49.04	49.58	48.35	48.40	452271
2022-06-29	48.31	48.47	47.66	48.11	407104
2022-06-30	47.48	48.53	47.29	48.14	407906
2022-07-01	48.20	48.76	47.70	48.57	353198
2022-07-05	47.85	48.44	46.98	48.42	342401
2022-07-06	48.39	48.95	48.11	48.48	546670
2022-07-07	48.87	49.84	48.63	49.71	438182
2022-07-08	49.73	49.73	48.91	49.00	309168
2022-07-11	48.75	49.32	48.47	48.81	290816
2022-07-12	48.71	49.59	48.37	48.58	316757
2022-07-13	48.07	48.52	47.77	48.32	232521
2022-07-14	47.56	47.70	47.19	47.61	383005
2022-07-15	48.30	48.85	48.00	48.71	458941
2022-07-18	48.98	49.21	48.23	48.31	281438
2022-07-19	48.96	50.49	48.95	50.44	383819
2022-07-20	50.47	50.94	50.08	50.80	339609
2022-07-21	50.62	51.52	50.34	51.51	235849
2022-07-22	51.69	51.75	50.99	51.17	270273
2022-07-25	51.04	51.30	50.68	51.15	306659
2022-07-26	50.91	51.97	50.82	51.92	317677
2022-07-27	52.01	52.76	51.67	52.65	363451
2022-07-28	52.82	53.36	52.53	53.32	207531
2022-07-29	53.27	54.54	53.23	54.41	541264
2022-08-01	54.45	55.27	54.00	54.96	293926
2022-08-02	54.82	55.16	54.16	54.57	335037
2022-08-03	54.81	54.82	54.19	54.52	218181
2022-08-04	54.70	54.85	54.43	54.64	252282
2022-08-05	54.24	54.77	53.97	54.60	316059
2022-08-08	55.00	55.38	54.41	54.72	317273
2022-08-09	54.59	54.59	53.94	54.06	282713
2022-08-10	55.00	55.99	55.00	55.82	382081
2022-08-11	56.32	56.66	55.83	55.94	228023
2022-08-12	56.14	56.92	55.96	56.67	247242
2022-08-15	56.46	57.00	56.21	56.76	300189
2022-08-16	56.39	57.17	56.39	57.02	213745
2022-08-17	56.65	56.81	56.19	56.46	236131
2022-08-18	56.50	56.90	56.31	56.69	243449
2022-08-19	56.48	56.93	55.65	56.05	296361
2022-08-22	55.57	55.73	54.35	54.41	224957
2022-08-23	54.19	54.99	54.19	54.44	172590
2022-08-24	54.56	54.94	54.32	54.79	234239
2022-08-25	54.98	55.48	54.87	55.38	193670
2022-08-26	55.41	55.55	53.36	53.39	262000
2022-08-29	52.98	53.77	52.77	53.47	259818
2022-08-30	53.68	53.68	52.62	52.90	464219
2022-08-31	52.96	53.02	50.78	51.35	652698
2022-09-01	50.94	51.74	50.41	51.68	428591
2022-09-02	52.09	52.09	50.69	50.84	472930
2022-09-06	51.00	51.44	50.52	51.17	455268
2022-09-07	51.13	52.45	50.91	52.21	241084
2022-09-08	51.81	52.44	51.40	52.35	251119
2022-09-09	52.67	53.28	52.56	52.79	257322
2022-09-12	53.12	53.54	52.86	53.17	266814
2022-09-13	52.11	52.40	51.59	51.87	270301
2022-09-14	51.97	52.25	51.45	52.04	356410
2022-09-15	51.78	52.23	51.27	51.65	425484
2022-09-16	51.17	51.72	50.87	51.67	917494
2022-09-19	51.29	52.51	51.15	52.40	396930
2022-09-20	51.97	52.01	51.36	51.83	267688
2022-09-21	52.30	52.83	51.46	51.49	311121
2022-09-22	51.40	51.40	50.54	50.89	340617
2022-09-23	50.21	50.67	48.98	49.66	515164
2022-09-26	49.41	50.19	49.27	49.29	395452
2022-09-27	49.73	49.74	48.17	48.85	470618
2022-09-28	49.35	50.94	49.06	50.50	464291
2022-09-29	49.98	49.98	49.04	49.69	381080
2022-09-30	49.70	50.19	48.96	49.01	556620
2022-10-03	49.74	50.82	49.30	50.57	369688
2022-10-04	50.97	52.18	50.97	52.18	477499
2022-10-05	51.50	52.50	51.48	51.94	434375
2022-10-06	51.73	52.30	51.34	51.44	487329
2022-10-07	51.09	51.09	50.12	50.68	492478
2022-10-10	51.03	51.11	50.27	50.68	285813
2022-10-11	50.57	51.24	50.35	50.73	442472
2022-10-12	50.76	51.05	50.17	50.20	343244
2022-10-13	49.35	51.98	49.02	51.73	543341
2022-10-14	51.83	52.23	50.51	50.78	480457
2022-10-17	51.37	52.28	51.37	52.06	482875
2022-10-18	53.00	53.43	52.55	53.03	418528
2022-10-19	52.59	53.13	52.19	52.80	403984
2022-10-20	52.94	53.20	51.26	51.50	330762
2022-10-21	51.69	53.35	51.47	53.17	288038
2022-10-24	53.53	54.61	53.50	54.54	387629
2022-10-25	54.36	55.39	54.34	55.30	418301
2022-10-26	55.76	55.89	54.88	55.21	369065
2022-10-27	55.61	56.62	55.61	56.07	333423
2022-10-28	56.32	57.50	56.27	57.35	364646
2022-10-31	57.48	57.89	57.15	57.45	1049763
2022-11-01	57.76	58.23	57.25	57.96	321862
2022-11-02	57.83	58.51	56.55	56.61	340373
2022-11-03	55.93	57.67	55.31	57.30	378809
2022-11-04	58.04	58.65	57.73	58.58	258844
2022-11-07	58.62	59.24	58.39	59.20	299951
2022-11-08	59.35	59.96	58.55	58.92	315150
2022-11-09	58.35	59.15	58.14	58.46	261725
2022-11-10	60.00	60.35	59.43	60.18	311667
2022-11-11	60.30	60.76	59.44	59.50	381899
2022-11-14	59.25	59.65	58.87	58.90	431121
2022-11-15	59.51	60.58	59.51	60.31	472937
2022-11-16	60.45	60.80	59.94	60.39	285192
2022-11-17	59.78	60.00	58.81	59.97	298033
2022-11-18	60.78	60.78	59.12	59.86	530931
2022-11-21	59.89	60.47	59.70	60.16	252232
2022-11-22	60.31	60.92	60.00	60.85	448227
2022-11-23	61.00	61.39	60.58	60.62	1881641
2022-11-25	61.01	61.29	60.88	61.18	142404
2022-11-28	60.80	60.80	59.45	59.76	324398
2022-11-29	59.79	60.18	59.07	59.15	443309
2022-11-30	60.00	61.50	57.66	60.92	853764
2022-12-01	61.90	61.94	60.00	60.73	571134
2022-12-02	60.17	61.25	59.86	60.81	496416
2022-12-05	60.15	60.15	59.10	59.55	311522
2022-12-06	59.54	59.97	58.49	59.23	490165
2022-12-07	59.22	59.97	59.20	59.22	316016
2022-12-08	59.42	59.93	59.26	59.51	322408
2022-12-09	59.47	59.82	58.93	59.49	409778
2022-12-12	59.73	59.81	59.08	59.60	464462
2022-12-13	61.03	61.03	59.84	59.93	663387
2022-12-14	60.01	60.28	59.36	59.86	542106
2022-12-15	59.05	59.75	58.82	59.04	569291
2022-12-16	58.47	59.08	58.23	58.74	1296173
2022-12-19	58.88	59.63	58.15	58.29	471401
2022-12-20	58.10	59.77	58.10	59.11	543127
2022-12-21	59.51	60.45	59.51	60.45	497107
2022-12-22	60.09	60.22	58.75	59.37	300182
2022-12-23	59.29	60.04	59.20	59.70	319018
2022-12-27	59.78	60.44	59.65	59.91	214829
2022-12-28	60.03	60.22	58.59	58.60	298511
2022-12-29	59.01	59.97	58.95	59.57	229874
2022-12-30	59.28	59.29	58.40	58.87	293650
2023-01-03	59.13	59.43	58.46	59.00	391266
2023-01-04	59.22	59.63	58.56	59.22	375496
2023-01-05	58.98	59.04	58.22	58.46	399492
2023-01-06	59.15	60.35	59.15	60.22	346984
2023-01-09	60.29	60.88	59.92	60.21	345126
2023-01-10	60.06	60.87	60.06	60.67	353630
2023-01-11	61.00	61.27	60.65	61.10	209130
2023-01-12	61.18	61.71	60.97	61.27	315213
2023-01-13	61.10	61.73	61.10	61.71	207007
2023-01-17	61.70	62.16	61.11	61.14	257151
2023-01-18	61.36	61.72	60.41	60.50	332401
2023-01-19	60.37	60.37	58.92	58.94	230278
2023-01-20	59.24	59.65	58.90	59.64	318367
2023-01-23	59.73	60.65	59.29	60.27	272078
2023-01-24	59.86	61.28	59.77	61.03	382805
2023-01-25	60.51	60.95	60.24	60.93	251867
2023-01-26	61.30	61.63	60.81	61.52	364453
2023-01-27	61.47	62.04	61.16	61.68	286201
2023-01-30	61.47	61.94	60.96	60.98	390367
2023-01-31	61.35	62.65	61.09	62.35	1252423
2023-02-01	62.13	63.54	62.09	63.18	383031
2023-02-02	63.60	63.88	63.19	63.86	321331
2023-02-03	63.53	64.23	63.25	63.69	349862
2023-02-06	63.30	63.81	62.83	62.84	388820
2023-02-07	62.49	63.33	61.98	63.23	334547
2023-02-08	62.80	63.44	62.65	62.85	232139
2023-02-09	63.32	63.64	62.30	62.61	293184
2023-02-10	62.64	63.20	62.16	63.14	267342
2023-02-13	63.39	64.00	62.96	63.85	394687
2023-02-14	63.64	64.00	63.04	63.55	338997
2023-02-15	63.32	64.23	63.18	63.84	304363
2023-02-16	63.14	64.13	63.14	63.70	225035
2023-02-17	63.70	64.36	63.64	64.27	325713
2023-02-21	63.75	64.20	62.51	62.75	297157
2023-02-22	62.94	63.37	62.66	62.90	381712
2023-02-23	63.14	63.56	61.99	62.97	463559
2023-02-24	62.38	63.06	61.84	62.94	427147
2023-02-27	63.45	63.78	62.96	63.16	283443
2023-02-28	63.11	63.87	63.11	63.25	704298
2023-03-01	63.32	66.34	62.97	65.77	633216
2023-03-02	65.74	66.46	65.25	66.34	535778
2023-03-03	66.69	66.96	66.10	66.89	539132
2023-03-06	66.69	66.95	65.98	66.08	482173
2023-03-07	66.26	66.74	65.87	66.16	383275
2023-03-08	66.19	66.38	65.74	66.00	258535
2023-03-09	66.26	66.66	65.39	65.42	337060
2023-03-10	65.47	65.70	63.84	64.10	323711
2023-03-13	63.29	63.69	62.30	63.16	663730
2023-03-14	64.49	65.34	63.86	64.66	612094
2023-03-15	63.56	63.56	61.70	62.60	441172
2023-03-16	61.99	64.12	61.87	63.98	459129
2023-03-17	63.66	63.66	61.74	62.22	1291698
2023-03-20	62.91	64.06	62.91	63.48	425849
2023-03-21	64.26	64.70	63.56	64.20	523586
2023-03-22	64.20	64.64	63.12	63.14	496615
2023-03-23	63.26	64.30	62.60	63.05	402625
2023-03-24	62.58	63.20	62.08	63.19	414876
2023-03-27	63.89	64.09	63.34	63.72	306517
2023-03-28	63.63	64.62	63.37	64.11	441067
2023-03-29	64.65	64.75	64.09	64.53	449309
2023-03-30	65.00	65.28	64.41	64.50	356438
2023-03-31	64.92	65.42	64.69	65.34	624405
2023-04-03	65.08	65.50	64.48	65.26	551913
2023-04-04	65.28	65.28	62.16	62.50	501037
2023-04-05	62.13	62.49	61.33	61.74	520785
2023-04-06	61.72	61.72	60.87	60.98	488748
2023-04-10	60.91	62.06	60.57	62.00	401590
2023-04-11	62.25	62.91	62.25	62.66	373540
2023-04-12	63.15	63.66	62.86	63.23	380718
2023-04-13	63.28	63.55	62.33	63.24	344385
2023-04-14	63.26	64.02	62.98	63.28	272800
2023-04-17	63.57	63.93	63.04	63.54	299744
2023-04-18	63.67	64.03	63.27	63.62	437201
2023-04-19	63.64	63.70	63.02	63.53	453170
2023-04-20	63.61	64.30	63.25	63.99	450127
2023-04-21	64.16	64.16	63.51	63.90	545459
2023-04-24	63.70	64.60	63.70	64.30	373744
2023-04-25	64.10	64.45	63.31	63.33	505367
2023-04-26	62.80	63.30	62.10	62.18	431622
2023-04-27	62.46	63.72	62.46	63.57	451616
2023-04-28	63.43	64.18	63.38	63.55	935050
2023-05-01	63.52	64.73	63.52	64.33	316707
2023-05-02	64.03	64.62	63.39	64.56	509811
2023-05-03	64.90	65.67	64.65	64.72	500398
2023-05-04	64.61	65.06	63.47	63.53	408488
2023-05-05	64.25	64.79	63.93	64.50	346434
2023-05-08	64.85	64.85	63.89	63.90	330648
2023-05-09	63.71	63.78	63.35	63.64	293184
2023-05-10	64.01	64.06	62.94	64.04	339493
2023-05-11	63.68	64.30	62.93	63.30	291960
2023-05-12	63.58	63.93	62.68	63.29	212211
2023-05-15	63.37	63.92	63.04	63.58	441977
2023-05-16	63.16	63.41	62.66	62.94	305541
2023-05-17	63.23	63.92	63.20	63.87	384547
2023-05-18	63.80	64.56	63.50	64.22	203191
2023-05-19	64.84	64.84	63.74	63.89	302176
2023-05-22	64.12	64.42	63.52	64.23	501697
2023-05-23	63.83	64.19	63.09	63.50	357999
2023-05-24	63.29	63.29	62.54	62.79	349756
2023-05-25	62.98	63.82	62.73	63.37	344343
2023-05-26	63.68	64.52	63.42	64.44	316031
2023-05-30	64.53	64.72	63.97	64.09	307266
2023-05-31	63.80	63.89	58.06	58.53	1333612
2023-06-01	58.46	59.67	58.07	59.14	819159
2023-06-02	59.73	60.29	59.39	59.58	994512
2023-06-05	59.41	59.15	58.13	59.33	571951
2023-06-06	58.15	59.76	58.15	59.34	509190
2023-06-07	59.36	61.77	59.34	61.49	710231
2023-06-08	61.34	61.69	60.26	60.60	445703
2023-06-09	60.46	60.54	59.85	60.03	399136
2023-06-12	60.00	60.61	59.63	60.41	363067
2023-06-13	60.48	61.39	60.48	61.16	429479
2023-06-14	61.25	61.49	60.58	60.91	369761
2023-06-15	60.87	61.61	60.68	61.40	426033
2023-06-16	61.83	62.01	61.27	61.75	1084706
2023-06-20	61.36	61.78	60.49	61.01	439008
2023-06-21	60.83	61.82	60.52	61.49	414830
2023-06-22	61.70	61.70	60.73	61.41	424475
2023-06-23	60.84	61.57	60.60	60.67	1213064
2023-06-26	60.82	61.84	60.80	61.48	318784
2023-06-27	61.86	62.47	61.37	62.17	679769
2023-06-28	61.97	62.10	61.25	61.80	1990414
2023-06-29	61.38	62.40	61.23	62.31	471763
2023-06-30	62.57	63.07	62.24	62.51	671632
2023-07-03	62.12	62.66	62.00	62.37	291506
2023-07-05	61.86	62.29	61.55	61.82	411923
2023-07-06	61.49	61.77	60.31	61.04	509758
2023-07-07	61.08	61.91	60.78	61.17	377447
2023-07-10	61.23	62.16	61.23	61.85	366246
2023-07-11	61.98	62.47	61.95	62.27	225023
2023-07-12	62.96	62.96	62.37	62.72	439422
2023-07-13	62.67	62.85	62.35	62.46	252551
2023-07-14	62.44	62.44	61.52	61.84	266462
2023-07-17	61.70	62.37	61.52	62.09	185783
2023-07-18	61.99	62.86	61.99	62.62	308843
2023-07-19	62.40	62.76	61.87	62.56	302992
2023-07-20	62.87	62.87	62.25	62.49	356612
2023-07-21	62.81	62.81	62.04	62.13	313716
2023-07-24	62.21	62.70	61.87	62.15	205272
2023-07-25	61.81	62.48	61.78	62.36	281226
2023-07-26	62.15	63.42	62.15	62.83	553773
2023-07-27	63.11	63.15	62.02	62.56	382651
2023-07-28	62.83	62.96	62.27	62.53	318579
2023-07-31	62.65	62.96	62.26	62.83	1059447
2023-08-01	62.53	63.94	62.53	63.53	356148
2023-08-02	63.26	63.80	62.88	63.10	331934
2023-08-03	62.63	63.00	61.69	62.26	406847
2023-08-04	62.61	62.61	61.86	61.91	274747
2023-08-07	61.94	62.88	61.94	62.68	407693
2023-08-08	62.22	62.78	61.50	62.75	351167
2023-08-09	62.86	63.30	62.59	63.03	220169
2023-08-10	63.16	63.57	61.84	62.00	425566
2023-08-11	61.99	62.62	61.92	62.10	269469
2023-08-14	62.30	62.74	61.95	62.70	309534
2023-08-15	62.32	62.48	61.87	62.22	396764
2023-08-16	62.35	63.12	61.88	61.89	322607
2023-08-17	61.87	62.22	61.14	61.17	284920
2023-08-18	61.17	61.68	60.55	60.68	363525
2023-08-21	60.45	60.94	59.91	60.74	404792
2023-08-22	61.05	61.34	60.54	60.66	239085
2023-08-23	60.53	61.50	60.52	61.44	329647
2023-08-24	61.23	62.01	60.56	60.59	289131
2023-08-25	60.99	61.46	60.51	61.21	256390
2023-08-28	61.43	61.97	61.20	61.31	415199
2023-08-29	61.88	64.08	61.66	63.47	737674
2023-08-30	63.87	65.21	63.48	63.75	529434
2023-08-31	63.75	64.45	63.75	63.87	550622
2023-09-01	64.17	64.91	63.97	64.85	335139
2023-09-05	64.29	64.41	62.51	63.30	424191
2023-09-06	63.39	64.00	62.91	63.31	378296
2023-09-07	63.05	63.30	61.42	61.98	612982
2023-09-08	62.04	62.15	61.68	61.84	193617
2023-09-11	62.09	62.41	61.75	62.35	295205
2023-09-12	62.06	62.53	61.59	61.79	293775
2023-09-13	61.65	61.83	61.24	61.53	289977
2023-09-14	62.14	62.47	61.62	61.89	335893
2023-09-15	61.70	61.79	61.16	61.66	1073150
2023-09-18	61.92	62.46	61.58	61.77	230983
2023-09-19	61.54	61.76	60.66	60.74	322136
2023-09-20	61.14	61.65	60.65	60.71	198990
2023-09-21	60.49	60.72	59.64	59.66	244474
2023-09-22	59.64	60.34	59.64	59.92	216790
2023-09-25	59.62	60.45	59.57	60.18	247852
2023-09-26	59.88	59.99	58.98	59.00	272136
2023-09-27	59.39	59.61	59.05	59.42	293962
2023-09-28	59.28	60.37	59.28	59.79	449103
2023-09-29	60.16	60.38	59.56	59.64	389578
2023-10-02	59.38	60.30	59.34	59.72	312278
2023-10-03	59.45	59.94	59.02	59.37	337564
2023-10-04	59.31	59.71	58.99	59.54	306077
2023-10-05	59.58	60.02	59.18	59.34	363892
2023-10-06	59.20	60.46	59.01	59.93	433818
2023-10-09	59.76	60.59	59.50	60.27	316201
2023-10-10	60.49	61.06	60.33	60.67	321800
2023-10-11	60.68	61.33	60.53	61.32	339294
2023-10-12	61.50	61.67	60.71	61.09	342140
2023-10-13	61.28	61.63	60.22	60.53	340612
2023-10-16	61.13	61.84	60.50	61.02	369185
2023-10-17	60.67	62.29	60.67	61.90	753714
2023-10-18	61.33	61.49	59.43	59.44	344927
2023-10-19	59.38	59.88	58.65	58.83	460563
2023-10-20	59.10	59.38	58.19	58.58	487847
2023-10-23	58.54	58.89	57.80	58.02	406799
2023-10-24	58.49	58.89	57.88	58.57	292217
2023-10-25	57.99	59.01	57.76	58.00	298757
2023-10-26	58.22	58.68	57.97	58.09	365599
2023-10-27	58.04	58.43	57.26	57.30	334776
2023-10-30	57.58	57.87	57.22	57.44	310108
2023-10-31	57.32	57.93	57.20	57.66	751498
2023-11-01	57.63	57.95	57.05	57.81	352106
2023-11-02	58.62	59.12	58.31	58.96	453519
2023-11-03	59.49	60.21	59.36	59.61	378617
2023-11-06	59.59	59.98	59.07	59.48	371857
2023-11-07	59.25	59.25	58.56	58.71	353703
2023-11-08	58.84	59.55	58.84	59.28	427313
2023-11-09	59.51	59.65	59.02	59.04	488275
2023-11-10	59.32	60.11	58.95	60.02	282658
2023-11-13	59.76	60.09	59.68	59.69	307181
2023-11-14	60.57	61.17	60.57	61.05	403183
2023-11-15	61.00	61.51	60.64	60.98	545354
2023-11-16	61.00	61.18	59.82	59.96	920511
2023-11-17	60.41	60.63	59.88	60.38	975041
2023-11-20	60.44	60.56	60.07	60.14	551160
2023-11-21	59.96	60.31	59.94	60.20	586976
2023-11-22	60.32	60.79	60.11	60.16	405546
2023-11-24	60.17	60.62	60.17	60.47	174789
2023-11-27	60.18	60.36	59.78	59.86	498907
2023-11-28	59.82	59.82	58.75	58.77	482465
2023-11-29	59.84	60.23	59.28	60.03	698361
2023-11-30	60.45	60.98	59.78	60.84	840709
2023-12-01	60.69	61.53	60.57	61.16	635700
2023-12-04	60.86	61.89	60.80	61.86	581907
2023-12-05	61.61	61.61	60.79	60.99	389867
2023-12-06	61.23	61.63	61.02	61.16	443527
2023-12-07	61.30	61.46	61.00	61.26	353579
2023-12-08	61.26	61.91	61.26	61.43	609910
2023-12-11	61.50	62.44	61.39	62.43	350539
2023-12-12	62.54	62.76	62.10	62.44	401511
2023-12-13	62.39	63.76	62.34	63.61	764611
2023-12-14	64.00	65.64	64.00	65.45	702354
2023-12-15	65.38	65.94	65.23	65.57	1610634
2023-12-18	65.50	65.56	64.85	65.41	428642
2023-12-19	65.71	66.02	65.65	65.90	361600
2023-12-20	65.82	66.45	65.06	65.08	430361
2023-12-21	65.51	65.61	64.61	65.22	259369
2023-12-22	65.44	65.91	65.27	65.62	257566
2023-12-26	65.72	65.95	65.51	65.53	512689
2023-12-27	65.41	65.76	65.29	65.49	275676
2023-12-28	65.27	65.59	65.27	65.55	318837
2023-12-29	65.55	65.79	65.26	65.35	262496
2024-01-02	64.91	65.33	64.42	64.79	352403
2024-01-03	64.16	64.39	63.54	63.59	403305
2024-01-04	63.74	63.98	63.54	63.66	389270
2024-01-05	63.39	63.68	63.16	63.56	467940
2024-01-08	62.91	62.99	61.98	62.64	424451
2024-01-09	62.13	62.44	61.79	62.42	413990
2024-01-10	62.52	62.82	62.14	62.81	352321
2024-01-11	63.00	63.05	61.98	62.63	285828
2024-01-12	63.40	63.40	62.79	63.27	297562
2024-01-16	63.13	63.45	62.82	63.43	386167
2024-01-17	62.86	63.24	62.77	62.87	258384
2024-01-18	63.07	63.63	62.98	63.59	255912
2024-01-19	63.73	64.11	63.14	64.10	364856
2024-01-22	64.41	64.83	64.33	64.77	263330
2024-01-23	65.00	65.06	64.42	64.78	323709
2024-01-24	65.12	65.12	64.17	64.19	393844
2024-01-25	64.78	64.95	64.11	64.67	297985
2024-01-26	65.01	65.34	64.20	64.27	363099
2024-01-29	64.32	64.87	64.06	64.68	375433
2024-01-30	64.34	65.22	64.34	65.17	355721
2024-01-31	65.25	65.50	64.35	64.59	684647
2024-02-01	65.03	66.68	64.78	66.65	777657
2024-02-02	66.52	67.54	66.06	67.41	589405
2024-02-05	66.67	66.81	65.68	66.20	239959
2024-02-06	66.16	66.59	66.16	66.28	268641
2024-02-07	66.46	67.20	66.32	66.82	257535
2024-02-08	66.69	67.23	66.55	66.80	264900
2024-02-09	66.71	67.37	66.70	67.37	233982
2024-02-12	67.28	68.11	67.28	67.79	369457
2024-02-13	66.71	67.00	65.60	65.99	496875
2024-02-14	66.66	66.92	66.05	66.42	422352
2024-02-15	66.59	67.19	66.53	66.88	304148
2024-02-16	66.90	67.29	66.25	66.27	345983
2024-02-20	66.16	66.52	65.91	66.35	400518
2024-02-21	66.33	66.65	66.14	66.45	307913
2024-02-22	66.87	66.89	65.99	66.03	476955
2024-02-23	66.37	66.84	66.07	66.76	321460
2024-02-26	66.50	66.82	66.15	66.66	304493
2024-02-27	66.77	67.20	66.31	67.14	536801
2024-02-28	68.00	71.06	68.00	70.67	950524
2024-02-29	71.08	71.87	70.18	71.62	931610
2024-03-01	71.40	72.63	70.73	72.52	739370
2024-03-04	72.81	73.83	72.55	72.69	513278
2024-03-05	72.58	73.15	71.86	72.29	409019
2024-03-06	72.72	73.49	72.53	73.43	409487
2024-03-07	73.79	73.89	73.13	73.65	542632
2024-03-08	73.90	74.22	72.52	72.53	429881
2024-03-11	72.36	72.36	71.17	71.70	516365
2024-03-12	71.47	72.10	71.19	71.98	587404
2024-03-13	72.01	72.47	71.65	71.91	458022
2024-03-14	73.07	73.20	71.98	72.49	856858
2024-03-15	72.23	73.90	72.23	73.73	1676704
2024-03-18	73.75	73.99	72.86	72.93	589332
2024-03-19	73.01	73.50	72.51	73.32	392196
2024-03-20	73.33	74.39	73.31	74.37	387829
2024-03-21	74.65	75.02	74.24	74.76	415691
2024-03-22	74.86	74.86	74.04	74.59	444352
2024-03-25	74.46	74.58	73.49	73.73	428268
2024-03-26	73.87	74.56	73.45	74.08	495391
2024-03-27	74.45	74.93	74.39	74.92	479018
2024-03-28	74.84	75.16	74.30	74.68	405366
2024-04-01	74.63	74.67	73.80	73.96	416667
2024-04-02	73.84	74.43	73.25	73.83	455355
2024-04-03	73.78	74.56	73.73	74.21	367592
2024-04-04	74.69	75.44	73.95	74.13	429246
2024-04-05	74.39	74.78	73.96	74.48	532466
2024-04-08	74.85	75.16	74.39	74.88	396764
2024-04-09	75.00	75.15	73.90	74.76	347892
2024-04-10	73.93	74.69	73.44	74.17	333649
2024-04-11	74.27	74.58	73.54	74.30	344925
2024-04-12	73.58	74.09	73.04	73.47	378441
2024-04-15	74.16	74.26	72.42	72.45	302598
2024-04-16	72.23	72.75	71.96	72.45	389534
2024-04-17	72.89	72.89	71.68	71.96	420811
2024-04-18	72.13	72.45	71.53	71.65	357314
2024-04-19	71.93	72.19	71.56	71.91	456881
2024-04-22	72.01	72.58	71.66	72.05	500739
2024-04-23	72.29	72.92	72.01	72.44	627956
2024-04-24	72.54	73.37	71.65	72.48	1383703
2024-04-25	72.15	72.73	71.49	72.20	553100
2024-04-26	72.01	72.59	72.01	72.27	268103
2024-04-29	72.61	73.29	72.61	72.95	361688
2024-04-30	72.72	73.15	72.11	72.20	582816
2024-05-01	72.27	73.25	72.27	72.42	439883
2024-05-02	72.74	73.28	72.09	73.20	361908
2024-05-03	73.65	73.90	73.10	73.82	304306
2024-05-06	74.36	75.30	74.28	75.26	455390
2024-05-07	75.54	75.98	74.89	74.90	1166427
2024-05-08	74.85	75.05	74.06	74.27	383921
2024-05-09	74.31	75.08	74.25	74.99	373922
2024-05-10	75.20	75.51	74.74	75.16	476254
2024-05-13	75.52	75.85	74.58	74.61	320196
2024-05-14	74.89	75.52	74.59	74.96	432843
2024-05-15	75.24	75.54	74.95	75.08	282113
2024-05-16	74.76	74.87	73.68	73.91	327292
2024-05-17	73.77	74.09	73.24	73.78	250204
2024-05-20	73.95	75.65	73.94	75.56	464284
2024-05-21	75.27	75.92	74.60	75.14	310483
2024-05-22	74.87	75.28	74.75	74.93	287047
2024-05-23	74.91	75.06	73.70	73.72	346124
2024-05-24	74.28	74.28	73.60	74.19	372317
2024-05-28	74.43	74.43	72.65	72.85	705280
2024-05-29	72.35	72.54	71.81	72.40	666387
2024-05-30	72.50	73.19	72.27	72.63	1575614
2024-05-31	72.92	73.77	72.57	73.68	1012797
2024-06-03	73.84	74.02	71.59	71.95	844379
2024-06-04	77.82	78.03	72.15	73.12	1716284
2024-06-05	74.32	75.70	74.02	74.64	1067518
2024-06-06	74.54	74.62	73.85	74.10	579502
2024-06-07	73.56	74.13	73.11	73.20	576047
2024-06-10	72.55	73.93	72.34	73.70	838914
2024-06-11	73.30	73.80	72.83	73.74	452019
2024-06-12	74.52	75.34	74.04	74.29	468723
2024-06-13	74.05	74.20	73.10	73.83	396746
2024-06-14	73.26	73.26	71.02	71.43	674945
2024-06-17	71.30	72.85	71.30	72.52	428904
2024-06-18	72.52	73.22	72.25	72.69	426632
2024-06-20	72.60	73.02	71.86	71.93	456599
2024-06-21	72.00	72.34	71.64	72.25	1056717
2024-06-24	72.46	73.50	72.18	73.03	495725
2024-06-25	72.60	72.77	71.66	71.99	388655
2024-06-26	71.39	71.70	70.25	71.09	665468
2024-06-27	71.14	71.55	70.86	71.31	450616
2024-06-28	71.66	72.12	70.81	71.56	1838234
2024-07-01	72.01	72.10	70.56	70.77	409648
2024-07-02	70.72	71.27	70.72	70.88	518994
2024-07-03	70.96	71.66	70.82	71.11	285376
2024-07-05	70.86	71.19	69.52	70.07	571049
2024-07-08	70.50	70.83	70.03	70.42	325497
2024-07-09	70.17	70.27	69.25	69.34	299042
2024-07-10	69.44	70.54	69.00	70.43	268159
2024-07-11	71.17	72.34	71.17	71.74	290905
2024-07-12	72.48	72.65	71.93	72.19	351516
2024-07-15	72.44	73.01	72.40	72.64	264689
2024-07-16	73.34	75.00	73.03	74.86	377827
2024-07-17	74.47	74.87	73.87	74.38	445770
2024-07-18	73.84	75.10	73.09	73.32	419475
2024-07-19	73.36	73.36	72.15	72.56	359953
2024-07-22	73.14	73.90	72.49	73.79	314635
2024-07-23	73.50	73.96	73.28	73.46	290100
2024-07-24	73.05	73.54	72.19	72.20	314407
2024-07-25	72.38	73.95	72.10	73.08	311191
2024-07-26	73.75	74.66	73.54	74.29	367826
2024-07-29	74.28	74.86	74.01	74.63	329806
2024-07-30	74.66	75.19	74.01	74.74	286534
2024-07-31	75.34	75.76	74.55	74.82	691865
2024-08-01	74.50	75.52	73.08	73.65	364841
2024-08-02	72.44	72.44	71.30	72.31	570709
2024-08-05	70.29	71.28	69.45	70.60	435825
2024-08-06	70.97	72.38	70.23	71.63	421101
2024-08-07	72.16	73.00	70.67	70.87	393072
2024-08-08	71.67	72.11	71.34	71.85	310704
2024-08-09	71.85	72.92	71.44	72.90	435260
2024-08-12	72.82	72.82	70.97	70.91	563302
2024-08-13	71.30	72.24	70.98	72.05	363273
2024-08-14	72.01	72.37	71.46	71.94	276292
2024-08-15	73.00	73.46	72.43	72.61	383225
2024-08-16	72.66	73.01	72.19	72.61	416629
2024-08-19	72.94	73.00	72.55	72.79	396091
2024-08-20	72.59	73.33	72.20	72.73	363577
2024-08-21	73.16	74.25	72.78	74.24	361757
2024-08-22	74.29	74.54	73.69	73.82	326665
2024-08-23	74.20	75.25	74.06	74.81	300067
2024-08-26	75.21	75.51	74.67	74.85	519935
2024-08-27	74.55	74.92	74.08	74.42	563635
2024-08-28	70.40	72.31	69.86	71.79	1232583
2024-08-29	71.61	72.50	70.94	71.52	602789
2024-08-30	71.79	72.77	71.62	72.73	512884
2024-09-03	72.19	72.52	70.73	71.05	568305
2024-09-04	70.99	71.32	70.21	70.79	596727
2024-09-05	70.64	70.64	69.86	70.18	348137
2024-09-06	70.28	71.17	69.69	69.75	316940
2024-09-09	69.89	70.67	69.46	70.36	448269
2024-09-10	70.61	70.70	69.96	70.29	268877
2024-09-11	69.90	70.17	68.94	70.13	469883
2024-09-12	70.18	70.70	69.69	70.08	498432
2024-09-13	70.35	70.97	70.05	70.71	436018
2024-09-16	71.25	71.70	70.90	71.34	361108
2024-09-17	71.59	72.90	71.57	71.64	702984
2024-09-18	72.03	72.68	71.50	71.68	398500
2024-09-19	72.77	73.26	72.18	73.17	459207
2024-09-20	72.88	72.88	72.06	72.30	1025714
2024-09-23	72.27	73.06	72.16	72.64	467124
2024-09-24	73.00	73.61	72.96	73.47	364512
2024-09-25	73.78	73.78	72.48	72.54	708946
2024-09-26	73.21	74.03	73.17	73.95	590055
2024-09-27	74.34	74.92	73.58	73.82	608622
2024-09-30	73.49	73.96	73.21	73.70	531204
2024-10-01	73.72	73.73	72.47	73.17	498831
2024-10-02	72.98	73.91	72.78	73.48	542857
2024-10-03	73.12	73.43	72.64	73.22	519168
2024-10-04	73.93	73.93	73.13	73.70	459664
2024-10-07	73.29	73.60	72.95	73.40	447959
2024-10-08	73.29	73.50	72.80	72.84	464663
2024-10-09	73.02	73.72	72.76	73.13	505296
2024-10-10	72.89	73.00	72.49	72.87	449454
2024-10-11	72.79	73.92	72.38	73.82	463722
2024-10-14	73.91	73.99	73.49	73.91	445980
2024-10-15	73.93	74.23	73.26	73.32	370636
2024-10-16	73.56	74.01	73.50	73.75	416171
2024-10-17	74.00	74.76	73.72	74.72	680830
2024-10-18	75.00	75.75	74.54	75.70	379408
2024-10-21	75.70	75.70	74.94	75.13	557080
2024-10-22	74.78	75.00	73.71	73.74	427393
2024-10-23	73.73	74.31	73.17	73.91	512678
2024-10-24	73.79	74.36	73.33	74.29	707192
2024-10-25	74.75	75.36	74.58	74.88	529565
2024-10-28	75.41	75.70	74.48	74.86	522627
2024-10-29	74.25	75.08	74.11	74.94	474163
2024-10-30	74.19	74.78	73.51	73.69	473542
2024-10-31	73.50	74.16	72.99	73.16	567677
2024-11-01	73.56	74.32	73.51	73.84	364985
2024-11-04	73.77	74.61	73.77	74.37	352541
2024-11-05	74.19	75.56	74.19	75.51	336952
2024-11-06	76.60	77.43	76.02	77.08	670201
2024-11-07	77.34	77.45	76.56	76.98	599097
2024-11-08	77.14	78.05	77.00	77.55	502086
2024-11-11	77.98	78.71	77.94	78.05	423657
2024-11-12	77.91	78.39	77.53	77.55	544080
2024-11-13	77.62	78.01	77.27	77.40	411265
2024-11-14	77.27	77.67	76.47	76.87	404004
2024-11-15	76.93	77.34	76.26	76.40	351602
2024-11-18	76.25	76.58	75.98	76.06	446512
2024-11-19	75.31	75.77	75.13	75.26	417954
2024-11-20	75.43	75.43	74.51	75.17	461419
2024-11-21	75.25	76.18	74.81	76.01	679662
2024-11-22	76.18	77.76	76.05	77.45	977659
2024-11-25	78.00	78.95	78.00	78.27	832568
2024-11-26	77.86	78.26	77.57	78.06	490881
2024-11-27	78.06	78.67	77.30	77.64	573123
2024-11-29	77.64	78.30	77.64	78.05	301654
2024-12-02	78.29	78.38	77.49	78.07	917451
2024-12-03	76.13	76.48	72.14	72.68	1962476
2024-12-04	72.56	73.97	72.22	73.36	855628
2024-12-05	73.26	73.64	72.61	73.02	764494
2024-12-06	72.98	73.28	72.81	72.61	547043
2024-12-09	73.15	73.51	72.45	72.56	695184
2024-12-10	72.47	72.90	71.50	72.57	1142893
2024-12-11	72.86	73.20	72.40	72.67	1264802
2024-12-12	72.51	72.97	71.67	72.64	539140
2024-12-13	72.31	72.40	71.56	72.14	443439
2024-12-16	72.28	72.87	71.80	71.91	649045
2024-12-17	71.67	72.13	70.57	70.92	665366
2024-12-18	71.05	71.26	68.10	68.30	574459
2024-12-19	68.65	69.14	67.67	68.28	863281
2024-12-20	68.06	69.08	67.72	68.02	2267545
2024-12-23	67.68	67.99	67.31	67.70	418175
2024-12-24	67.53	68.01	67.45	67.91	205557
2024-12-26	67.59	68.69	67.51	68.55	605034
2024-12-27	68.24	68.74	67.43	68.00	522779
2024-12-30	67.59	67.66	66.64	67.28	361560
2024-12-31	67.50	67.94	67.13	67.35	326376
2025-01-02	67.72	68.30	66.95	67.29	496570
2025-01-03	67.30	68.46	67.01	68.26	487483
2025-01-06	68.42	69.09	67.54	67.57	413023
2025-01-07	67.57	68.07	67.06	67.39	401984
2025-01-08	66.99	67.94	66.62	67.94	456275
2025-01-10	67.05	67.35	66.33	66.51	374972
2025-01-13	66.10	67.12	66.01	66.98	575615
2025-01-14	67.32	68.43	67.20	68.24	337339
2025-01-15	69.34	69.44	68.44	69.13	505630
2025-01-16	69.46	70.46	69.28	70.30	504001
2025-01-17	70.51	71.19	70.24	71.05	654427
2025-01-21	71.74	72.53	71.64	71.75	549355
2025-01-22	71.69	71.83	70.87	71.38	424119
2025-01-23	71.22	71.96	70.99	71.68	480621
2025-01-24	71.65	72.43	71.49	72.28	633930
2025-01-27	71.84	72.11	71.37	71.46	672952
2025-01-28	71.20	71.72	70.27	71.04	527253
2025-01-29	70.84	71.16	69.81	70.28	612154
2025-01-30	70.89	71.93	70.78	71.65	356653
2025-01-31	72.04	72.04	70.96	71.19	789360
2025-02-03	69.73	70.29	68.40	69.62	488432
2025-02-04	69.54	70.32	69.54	69.95	294375
2025-02-05	69.95	70.26	69.41	70.15	317317
2025-02-06	70.19	70.84	70.02	70.68	342874
2025-02-07	70.88	71.08	70.11	70.13	547896
2025-02-10	70.72	70.74	69.68	70.44	382098
2025-02-11	70.19	70.98	70.15	70.72	339282
2025-02-12	69.48	70.20	69.37	69.55	324784
2025-02-13	69.91	70.23	69.77	70.09	383437
2025-02-14	70.16	70.53	68.33	68.58	668717
2025-02-18	68.56	69.67	68.51	69.30	534022
2025-02-19	69.14	69.82	68.72	69.44	393337
2025-02-20	69.30	69.68	68.77	69.35	582331
2025-02-21	69.64	69.64	68.48	68.79	650663
2025-02-24	68.95	69.05	68.44	68.52	413918
2025-02-25	68.56	69.74	68.46	69.51	408481
2025-02-26	69.32	69.98	69.00	69.25	700866
2025-02-27	66.01	68.48	65.10	67.59	665032
2025-02-28	67.75	69.22	67.31	69.09	1028516
2025-03-03	69.27	69.84	68.74	68.76	1245737
2025-03-04	67.86	68.59	67.39	67.50	905246
2025-03-05	67.97	69.03	67.78	68.79	922286
2025-03-06	68.40	69.75	68.28	69.45	790900
2025-03-07	69.03	70.13	68.69	69.74	680694
2025-03-10	69.37	70.92	69.27	70.05	856461
2025-03-11	70.00	70.49	68.90	69.21	1180089
2025-03-12	69.53	69.73	67.64	68.00	714910
2025-03-13	67.66	68.39	66.94	67.01	771725

Explore More About DCI

Coins representing dividend payouts and trends

DCI Dividend History

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

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

DCI Stock Split History

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

Graph showing historical stock prices and market trends

DCI Historical Prices

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

Web Analytics