DINO Historical Prices

Summary

Key Stock Metrics

24.66

(April 9, 2025)

52-Week Low

57.50

(May 21, 2024)

52-Week High

83.28

(June 4, 2018)

All-Time High

36.37

(May 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-20	1.82	1.82	1.79	1.80	1558400
1993-04-21	1.80	1.80	1.80	1.80	4800
1993-04-23	1.80	1.80	1.80	1.80	3200
1993-04-26	1.79	1.79	1.77	1.77	400000
1993-04-27	1.77	1.77	1.77	1.77	11200
1993-04-28	1.77	1.77	1.77	1.77	94400
1993-04-29	1.78	1.80	1.78	1.80	224000
1993-04-30	1.78	1.80	1.77	1.80	502400
1993-05-03	1.81	1.84	1.81	1.84	48000
1993-05-04	1.84	1.91	1.84	1.91	262400
1993-05-05	1.89	1.89	1.86	1.86	105600
1993-05-06	1.88	1.88	1.87	1.87	150400
1993-05-07	1.86	1.86	1.84	1.84	72000
1993-05-10	1.83	1.84	1.82	1.82	20800
1993-05-11	1.84	1.84	1.84	1.84	32000
1993-05-12	1.82	1.85	1.82	1.85	121600
1993-05-13	1.85	1.85	1.84	1.85	17600
1993-05-18	1.84	1.84	1.84	1.84	4800
1993-05-19	1.83	1.83	1.83	1.83	17600
1993-05-20	1.82	1.83	1.82	1.83	164800
1993-05-21	1.84	1.84	1.84	1.84	81600
1993-05-24	1.84	1.84	1.84	1.84	14400
1993-05-25	1.86	1.86	1.86	1.86	9600
1993-05-26	1.86	1.86	1.85	1.85	49600
1993-05-27	1.84	1.84	1.84	1.84	11200
1993-05-28	1.83	1.83	1.83	1.83	3200
1993-06-01	1.82	1.83	1.82	1.83	88000
1993-06-02	1.84	1.85	1.84	1.85	22400
1993-06-03	1.84	1.84	1.84	1.84	6400
1993-06-04	1.84	1.84	1.83	1.83	11200
1993-06-07	1.81	1.81	1.81	1.81	8000
1993-06-08	1.80	1.81	1.80	1.81	22400
1993-06-09	1.83	1.83	1.83	1.83	25600
1993-06-10	1.83	1.83	1.83	1.83	72000
1993-06-11	1.82	1.86	1.79	1.79	260800
1993-06-14	1.80	1.81	1.80	1.81	27200
1993-06-15	1.81	1.81	1.81	1.81	65600
1993-06-16	1.82	1.82	1.81	1.81	28800
1993-06-17	1.81	1.81	1.80	1.80	3200
1993-06-18	1.80	1.80	1.78	1.78	144000
1993-06-21	1.77	1.80	1.76	1.80	78400
1993-06-22	1.79	1.80	1.78	1.79	40000
1993-06-23	1.78	1.78	1.78	1.78	3200
1993-06-24	1.77	1.77	1.77	1.77	3200
1993-06-28	1.77	1.77	1.77	1.77	3200
1993-06-29	1.76	1.76	1.73	1.73	67200
1993-07-01	1.72	1.72	1.72	1.72	52800
1993-07-02	1.70	1.70	1.70	1.70	9600
1993-07-06	1.69	1.70	1.69	1.70	118400
1993-07-07	1.71	1.71	1.71	1.71	9600
1993-07-08	1.67	1.67	1.67	1.67	142400
1993-07-09	1.69	1.69	1.67	1.67	46400
1993-07-12	1.69	1.71	1.69	1.71	92800
1993-07-13	1.72	1.75	1.72	1.75	64000
1993-07-14	1.76	1.77	1.76	1.77	65600
1993-07-15	1.77	1.77	1.75	1.75	17600
1993-07-16	1.76	1.76	1.76	1.76	14400
1993-07-19	1.75	1.75	1.73	1.73	59200
1993-07-20	1.72	1.72	1.71	1.71	30400
1993-07-21	1.70	1.70	1.69	1.69	70400
1993-07-22	1.69	1.69	1.66	1.66	83200
1993-07-23	1.66	1.66	1.66	1.66	22400
1993-07-26	1.66	1.66	1.65	1.65	12800
1993-07-27	1.65	1.66	1.65	1.65	11200
1993-07-28	1.67	1.67	1.67	1.67	1600
1993-07-30	1.67	1.67	1.67	1.67	3200
1993-08-02	1.66	1.66	1.66	1.66	1600
1993-08-03	1.67	1.67	1.67	1.67	6400
1993-08-06	1.68	1.68	1.66	1.66	25600
1993-08-10	1.66	1.68	1.66	1.67	24000
1993-08-11	1.68	1.68	1.67	1.68	11200
1993-08-12	1.69	1.69	1.69	1.69	20800
1993-08-17	1.68	1.68	1.68	1.68	9600
1993-08-18	1.69	1.69	1.69	1.69	272000
1993-08-19	1.69	1.69	1.69	1.69	4800
1993-08-20	1.69	1.70	1.69	1.70	20800
1993-08-23	1.69	1.70	1.67	1.67	857600
1993-08-24	1.69	1.70	1.69	1.70	158400
1993-08-25	1.69	1.69	1.69	1.69	8000
1993-08-26	1.70	1.72	1.70	1.72	20800
1993-08-27	1.71	1.77	1.71	1.77	36800
1993-08-30	1.77	1.78	1.77	1.78	4800
1993-08-31	1.78	1.80	1.78	1.80	126400
1993-09-01	1.79	1.80	1.78	1.78	84800
1993-09-02	1.79	1.80	1.77	1.77	187200
1993-09-03	1.77	1.77	1.76	1.76	27200
1993-09-07	1.75	1.75	1.75	1.75	8000
1993-09-08	1.74	1.77	1.74	1.77	185600
1993-09-09	1.77	1.77	1.77	1.77	12800
1993-09-10	1.76	1.76	1.76	1.76	12800
1993-09-13	1.77	1.77	1.75	1.75	89600
1993-09-14	1.76	1.76	1.76	1.76	1600
1993-09-15	1.77	1.77	1.77	1.77	1600
1993-09-20	1.77	1.77	1.77	1.77	8000
1993-09-21	1.77	1.77	1.76	1.76	14400
1993-09-22	1.77	1.78	1.77	1.78	43200
1993-09-23	1.80	1.80	1.80	1.80	104000
1993-09-24	1.80	1.81	1.80	1.81	35200
1993-09-27	1.80	1.85	1.80	1.82	155200
1993-09-28	1.81	1.81	1.81	1.81	8000
1993-09-30	1.81	1.81	1.81	1.81	25600
1993-10-01	1.82	1.85	1.82	1.85	124800
1993-10-04	1.84	1.84	1.84	1.84	3200
1993-10-05	1.86	1.86	1.86	1.86	9600
1993-10-06	1.85	1.85	1.84	1.84	145600
1993-10-07	1.84	1.84	1.84	1.84	9600
1993-10-08	1.84	1.86	1.84	1.86	259200
1993-10-11	1.84	1.84	1.84	1.84	6400
1993-10-12	1.85	1.85	1.84	1.84	75200
1993-10-13	1.80	1.80	1.79	1.80	75200
1993-10-14	1.81	1.81	1.81	1.81	11200
1993-10-15	1.80	1.83	1.80	1.83	27200
1993-10-18	1.84	1.84	1.84	1.84	142400
1993-10-19	1.86	1.87	1.85	1.86	62400
1993-10-20	1.87	1.88	1.84	1.84	83200
1993-10-21	1.84	1.84	1.84	1.84	9600
1993-10-22	1.84	1.86	1.84	1.86	25600
1993-10-25	1.85	1.85	1.85	1.85	4800
1993-10-26	1.84	1.84	1.83	1.83	36800
1993-10-27	1.84	1.84	1.82	1.82	41600
1993-10-28	1.80	1.80	1.80	1.80	16000
1993-10-29	1.78	1.78	1.73	1.73	308800
1993-11-01	1.75	1.77	1.75	1.77	54400
1993-11-02	1.77	1.77	1.77	1.77	19200
1993-11-04	1.75	1.75	1.74	1.74	48000
1993-11-05	1.73	1.77	1.73	1.74	121600
1993-11-08	1.74	1.75	1.74	1.75	6400
1993-11-09	1.77	1.77	1.77	1.77	32000
1993-11-11	1.77	1.77	1.77	1.77	3200
1993-11-12	1.77	1.77	1.77	1.77	3200
1993-11-16	1.78	1.78	1.78	1.78	3200
1993-11-17	1.80	1.84	1.80	1.84	150400
1993-11-18	1.83	1.83	1.82	1.83	25600
1993-11-19	1.82	1.83	1.82	1.83	4800
1993-11-22	1.81	1.81	1.80	1.81	25600
1993-11-23	1.83	1.84	1.83	1.84	49600
1993-11-24	1.83	1.84	1.83	1.83	41600
1993-11-26	1.84	1.87	1.84	1.87	83200
1993-11-29	1.87	1.88	1.87	1.87	35200
1993-11-30	1.85	1.85	1.82	1.83	107200
1993-12-01	1.84	1.84	1.84	1.84	8000
1993-12-02	1.84	1.84	1.84	1.84	6400
1993-12-03	1.84	1.84	1.75	1.75	507200
1993-12-06	1.77	1.77	1.75	1.75	56000
1993-12-07	1.77	1.77	1.77	1.77	11200
1993-12-08	1.77	1.77	1.75	1.75	20800
1993-12-09	1.76	1.80	1.76	1.78	344000
1993-12-10	1.78	1.79	1.77	1.77	211200
1993-12-14	1.77	1.77	1.77	1.77	3200
1993-12-15	1.77	1.77	1.76	1.76	33600
1993-12-16	1.75	1.75	1.74	1.74	16000
1993-12-17	1.73	1.73	1.64	1.66	404800
1993-12-20	1.66	1.66	1.66	1.66	16000
1993-12-21	1.66	1.68	1.66	1.67	123200
1993-12-22	1.66	1.66	1.59	1.62	115200
1993-12-23	1.62	1.63	1.62	1.63	41600
1993-12-27	1.64	1.64	1.63	1.63	8000
1993-12-28	1.64	1.65	1.63	1.63	62400
1993-12-29	1.63	1.66	1.63	1.66	99200
1993-12-31	1.66	1.66	1.65	1.65	68800
1994-01-03	1.66	1.67	1.64	1.66	148800
1994-01-04	1.67	1.70	1.67	1.70	27200
1994-01-05	1.71	1.72	1.71	1.72	27200
1994-01-06	1.73	1.73	1.73	1.73	35200
1994-01-07	1.73	1.74	1.73	1.74	16000
1994-01-10	1.75	1.76	1.74	1.76	22400
1994-01-11	1.77	1.77	1.76	1.76	118400
1994-01-12	1.76	1.76	1.76	1.76	11200
1994-01-13	1.76	1.76	1.76	1.76	11200
1994-01-14	1.76	1.77	1.76	1.76	43200
1994-01-17	1.77	1.78	1.75	1.78	116800
1994-01-18	1.78	1.79	1.78	1.78	40000
1994-01-19	1.78	1.78	1.75	1.76	374400
1994-01-20	1.75	1.77	1.75	1.77	12800
1994-01-21	1.76	1.76	1.74	1.74	36800
1994-01-24	1.76	1.76	1.74	1.74	36800
1994-01-25	1.75	1.75	1.75	1.75	19200
1994-01-26	1.76	1.77	1.76	1.77	179200
1994-01-28	1.77	1.77	1.75	1.75	20800
1994-01-31	1.76	1.76	1.74	1.76	41600
1994-02-01	1.76	1.76	1.76	1.76	27200
1994-02-02	1.75	1.75	1.74	1.74	12800
1994-02-03	1.74	1.75	1.74	1.75	14400
1994-02-04	1.75	1.76	1.73	1.76	163200
1994-02-07	1.75	1.75	1.73	1.73	40000
1994-02-08	1.74	1.74	1.73	1.73	25600
1994-02-09	1.73	1.73	1.72	1.72	59200
1994-02-10	1.73	1.73	1.73	1.73	14400
1994-02-11	1.71	1.71	1.71	1.71	8000
1994-02-14	1.70	1.73	1.70	1.70	128000
1994-02-15	1.72	1.73	1.72	1.73	22400
1994-02-16	1.73	1.73	1.71	1.72	51200
1994-02-17	1.71	1.71	1.70	1.70	48000
1994-02-18	1.72	1.72	1.72	1.72	4800
1994-02-22	1.73	1.73	1.73	1.73	1600
1994-02-23	1.73	1.75	1.73	1.75	22400
1994-02-24	1.73	1.75	1.73	1.75	17600
1994-02-25	1.75	1.78	1.75	1.78	75200
1994-02-28	1.80	1.83	1.80	1.83	48000
1994-03-01	1.83	1.84	1.83	1.84	36800
1994-03-02	1.82	1.82	1.81	1.81	40000
1994-03-03	1.80	1.80	1.78	1.78	20800
1994-03-04	1.78	1.78	1.76	1.76	27200
1994-03-07	1.77	1.77	1.77	1.77	14400
1994-03-08	1.77	1.77	1.75	1.75	16000
1994-03-09	1.74	1.75	1.73	1.75	230400
1994-03-11	1.77	1.79	1.76	1.78	65600
1994-03-14	1.77	1.81	1.77	1.81	30400
1994-03-15	1.82	1.83	1.80	1.83	44800
1994-03-16	1.84	1.84	1.83	1.84	56000
1994-03-17	1.86	1.91	1.86	1.90	390400
1994-03-18	1.89	1.90	1.89	1.90	36800
1994-03-21	1.88	1.88	1.87	1.87	12800
1994-03-22	1.87	1.87	1.87	1.87	16000
1994-03-23	1.85	1.86	1.83	1.83	52800
1994-03-24	1.81	1.83	1.81	1.81	32000
1994-03-25	1.82	1.82	1.82	1.82	16000
1994-03-28	1.80	1.80	1.80	1.80	35200
1994-03-29	1.80	1.80	1.79	1.79	38400
1994-03-30	1.79	1.80	1.77	1.80	94400
1994-03-31	1.81	1.81	1.75	1.75	92800
1994-04-04	1.73	1.73	1.70	1.70	38400
1994-04-05	1.71	1.72	1.71	1.72	6400
1994-04-06	1.72	1.72	1.71	1.72	11200
1994-04-07	1.73	1.73	1.73	1.73	1600
1994-04-08	1.74	1.76	1.74	1.76	57600
1994-04-12	1.74	1.74	1.74	1.74	20800
1994-04-13	1.75	1.76	1.75	1.76	27200
1994-04-14	1.75	1.77	1.75	1.77	6400
1994-04-15	1.78	1.79	1.77	1.77	27200
1994-04-18	1.76	1.77	1.76	1.77	25600
1994-04-19	1.77	1.79	1.77	1.79	12800
1994-04-20	1.77	1.77	1.77	1.77	4800
1994-04-21	1.78	1.78	1.77	1.77	30400
1994-04-22	1.77	1.77	1.77	1.77	4800
1994-04-25	1.75	1.77	1.75	1.76	52800
1994-04-26	1.77	1.78	1.77	1.78	49600
1994-04-28	1.80	1.80	1.80	1.80	78400
1994-04-29	1.80	1.80	1.80	1.80	3200
1994-05-03	1.79	1.79	1.79	1.79	3200
1994-05-04	1.80	1.80	1.80	1.80	17600
1994-05-05	1.80	1.80	1.79	1.79	292800
1994-05-06	1.79	1.79	1.79	1.79	3200
1994-05-09	1.80	1.80	1.78	1.79	20800
1994-05-10	1.80	1.80	1.79	1.79	164800
1994-05-11	1.80	1.81	1.80	1.81	100800
1994-05-12	1.82	1.82	1.80	1.80	104000
1994-05-13	1.80	1.80	1.80	1.80	14400
1994-05-16	1.78	1.79	1.78	1.79	107200
1994-05-17	1.79	1.83	1.78	1.83	140800
1994-05-18	1.83	1.83	1.80	1.80	41600
1994-05-19	1.80	1.80	1.80	1.80	30400
1994-05-20	1.79	1.80	1.79	1.80	16000
1994-05-23	1.80	1.80	1.80	1.80	40000
1994-05-24	1.82	1.84	1.82	1.84	25600
1994-05-25	1.84	1.84	1.84	1.84	25600
1994-05-26	1.86	1.86	1.86	1.86	4800
1994-05-27	1.86	1.87	1.86	1.87	11200
1994-05-31	1.92	1.92	1.90	1.90	203200
1994-06-01	1.92	1.93	1.92	1.93	46400
1994-06-02	1.96	1.97	1.95	1.95	142400
1994-06-03	1.95	1.98	1.95	1.98	62400
1994-06-06	1.98	1.98	1.98	1.98	4800
1994-06-07	1.98	2.01	1.98	2.01	62400
1994-06-08	2.02	2.08	2.02	2.05	241600
1994-06-09	2.03	2.03	2.02	2.03	142400
1994-06-10	2.05	2.09	2.04	2.05	379200
1994-06-13	2.05	2.05	2.05	2.05	17600
1994-06-14	2.04	2.04	2.01	2.01	48000
1994-06-15	2.00	2.00	1.96	1.96	51200
1994-06-16	1.95	1.95	1.89	1.90	107200
1994-06-17	1.91	1.94	1.91	1.93	220800
1994-06-20	1.91	1.91	1.90	1.90	27200
1994-06-21	1.89	1.89	1.86	1.86	56000
1994-06-22	1.86	1.86	1.86	1.86	16000
1994-06-23	1.86	1.87	1.86	1.87	9600
1994-06-24	1.86	1.86	1.84	1.84	76800
1994-06-27	1.84	1.84	1.81	1.84	52800
1994-06-29	1.84	1.85	1.84	1.85	78400
1994-06-30	1.83	1.83	1.78	1.78	265600
1994-07-01	1.80	1.80	1.80	1.80	16000
1994-07-05	1.79	1.79	1.79	1.79	3200
1994-07-06	1.79	1.79	1.79	1.79	1600
1994-07-07	1.80	1.80	1.80	1.80	1600
1994-07-08	1.81	1.81	1.81	1.81	6400
1994-07-11	1.83	1.85	1.83	1.85	57600
1994-07-12	1.86	1.86	1.85	1.85	8000
1994-07-13	1.84	1.84	1.84	1.84	20800
1994-07-14	1.84	1.86	1.84	1.84	83200
1994-07-18	1.84	1.84	1.83	1.83	28800
1994-07-19	1.82	1.83	1.82	1.82	81600
1994-07-20	1.81	1.83	1.81	1.83	20800
1994-07-21	1.82	1.82	1.81	1.81	44800
1994-07-22	1.80	1.81	1.80	1.81	6400
1994-07-25	1.82	1.82	1.81	1.82	36800
1994-07-26	1.82	1.82	1.81	1.81	14400
1994-07-27	1.82	1.82	1.78	1.78	441600
1994-07-28	1.77	1.77	1.77	1.77	46400
1994-07-29	1.78	1.78	1.78	1.78	6400
1994-08-01	1.77	1.78	1.77	1.78	14400
1994-08-02	1.77	1.77	1.75	1.75	32000
1994-08-03	1.73	1.73	1.69	1.69	97600
1994-08-04	1.69	1.70	1.69	1.69	24000
1994-08-05	1.69	1.69	1.69	1.69	4800
1994-08-08	1.70	1.70	1.70	1.70	25600
1994-08-09	1.70	1.70	1.70	1.70	1600
1994-08-10	1.70	1.70	1.70	1.70	8000
1994-08-11	1.69	1.69	1.69	1.69	8000
1994-08-12	1.70	1.70	1.70	1.70	11200
1994-08-15	1.69	1.69	1.69	1.69	4800
1994-08-16	1.67	1.69	1.67	1.68	67200
1994-08-18	1.67	1.67	1.63	1.63	24000
1994-08-19	1.63	1.63	1.59	1.59	73600
1994-08-22	1.60	1.60	1.58	1.58	99200
1994-08-23	1.57	1.59	1.57	1.59	73600
1994-08-24	1.59	1.60	1.59	1.60	107200
1994-08-25	1.61	1.63	1.61	1.63	48000
1994-08-26	1.63	1.63	1.63	1.63	152000
1994-08-29	1.61	1.63	1.61	1.63	65600
1994-08-30	1.63	1.63	1.63	1.63	1600
1994-08-31	1.65	1.65	1.64	1.64	20800
1994-09-01	1.64	1.64	1.64	1.64	33600
1994-09-02	1.63	1.64	1.63	1.64	8000
1994-09-06	1.64	1.64	1.64	1.64	1600
1994-09-07	1.64	1.64	1.64	1.64	19200
1994-09-08	1.63	1.63	1.63	1.63	12800
1994-09-09	1.63	1.63	1.63	1.63	1600
1994-09-12	1.63	1.63	1.63	1.63	68800
1994-09-13	1.64	1.64	1.63	1.63	40000
1994-09-14	1.63	1.63	1.63	1.63	38400
1994-09-15	1.64	1.66	1.64	1.66	67200
1994-09-16	1.67	1.67	1.66	1.67	28800
1994-09-19	1.67	1.67	1.67	1.67	62400
1994-09-20	1.67	1.67	1.66	1.67	59200
1994-09-22	1.67	1.67	1.63	1.65	57600
1994-09-23	1.64	1.64	1.64	1.64	25600
1994-09-26	1.63	1.63	1.54	1.54	283200
1994-09-27	1.54	1.54	1.51	1.52	64000
1994-09-28	1.52	1.53	1.52	1.53	28800
1994-09-29	1.54	1.55	1.54	1.55	54400
1994-09-30	1.55	1.56	1.55	1.55	491200
1994-10-03	1.54	1.55	1.54	1.54	180800
1994-10-04	1.52	1.53	1.50	1.50	124800
1994-10-05	1.49	1.49	1.48	1.49	78400
1994-10-06	1.51	1.53	1.51	1.53	131200
1994-10-07	1.55	1.56	1.55	1.55	300800
1994-10-10	1.55	1.55	1.54	1.54	52800
1994-10-11	1.54	1.55	1.54	1.55	44800
1994-10-12	1.53	1.55	1.53	1.55	70400
1994-10-13	1.55	1.59	1.55	1.59	48000
1994-10-14	1.59	1.61	1.59	1.61	12800
1994-10-17	1.62	1.62	1.62	1.62	4800
1994-10-18	1.61	1.61	1.61	1.61	1600
1994-10-19	1.59	1.61	1.59	1.59	20800
1994-10-20	1.61	1.61	1.59	1.59	32000
1994-10-21	1.58	1.58	1.57	1.58	32000
1994-10-24	1.58	1.58	1.55	1.55	22400
1994-10-25	1.56	1.56	1.55	1.55	16000
1994-10-26	1.55	1.55	1.54	1.54	43200
1994-10-27	1.54	1.54	1.54	1.54	17600
1994-10-28	1.54	1.54	1.53	1.53	32000
1994-10-31	1.54	1.54	1.54	1.54	4800
1994-11-01	1.54	1.54	1.53	1.53	25600
1994-11-02	1.52	1.52	1.52	1.52	4800
1994-11-03	1.52	1.55	1.52	1.55	67200
1994-11-04	1.55	1.55	1.54	1.54	46400
1994-11-07	1.55	1.55	1.55	1.55	81600
1994-11-09	1.55	1.55	1.55	1.55	19200
1994-11-10	1.54	1.54	1.54	1.54	6400
1994-11-11	1.54	1.54	1.54	1.54	25600
1994-11-14	1.54	1.57	1.54	1.56	59200
1994-11-15	1.56	1.56	1.55	1.56	30400
1994-11-16	1.56	1.59	1.56	1.59	36800
1994-11-17	1.59	1.59	1.59	1.59	30400
1994-11-18	1.61	1.66	1.61	1.65	110400
1994-11-21	1.64	1.65	1.63	1.64	57600
1994-11-22	1.64	1.66	1.64	1.66	108800
1994-11-23	1.65	1.65	1.64	1.65	6400
1994-11-28	1.64	1.64	1.63	1.63	35200
1994-11-30	1.62	1.62	1.61	1.61	24000
1994-12-01	1.60	1.60	1.59	1.59	43200
1994-12-02	1.59	1.59	1.58	1.59	22400
1994-12-05	1.58	1.58	1.57	1.57	8000
1994-12-06	1.55	1.56	1.55	1.56	19200
1994-12-07	1.55	1.55	1.55	1.55	30400
1994-12-08	1.55	1.55	1.55	1.55	48000
1994-12-09	1.55	1.55	1.55	1.55	38400
1994-12-12	1.54	1.55	1.54	1.55	104000
1994-12-13	1.59	1.59	1.59	1.59	104000
1994-12-15	1.58	1.59	1.58	1.59	43200
1994-12-16	1.61	1.63	1.61	1.62	99200
1994-12-19	1.60	1.60	1.59	1.59	14400
1994-12-20	1.59	1.59	1.56	1.56	41600
1994-12-21	1.56	1.57	1.56	1.56	192000
1994-12-22	1.55	1.55	1.53	1.53	75200
1994-12-23	1.53	1.53	1.53	1.53	27200
1994-12-27	1.52	1.55	1.50	1.55	172800
1994-12-28	1.54	1.55	1.54	1.55	59200
1994-12-29	1.56	1.63	1.55	1.63	172800
1994-12-30	1.63	1.64	1.63	1.63	64000
1995-01-03	1.64	1.64	1.63	1.63	27200
1995-01-04	1.63	1.63	1.63	1.63	4800
1995-01-05	1.63	1.63	1.63	1.63	9600
1995-01-10	1.63	1.63	1.63	1.63	72000
1995-01-11	1.62	1.62	1.59	1.62	46400
1995-01-12	1.61	1.61	1.58	1.59	110400
1995-01-13	1.58	1.58	1.58	1.58	1600
1995-01-16	1.56	1.56	1.56	1.56	20800
1995-01-17	1.57	1.57	1.55	1.55	30400
1995-01-18	1.53	1.53	1.52	1.52	20800
1995-01-19	1.52	1.52	1.52	1.52	1600
1995-01-20	1.52	1.55	1.52	1.54	76800
1995-01-23	1.55	1.59	1.55	1.59	86400
1995-01-24	1.59	1.60	1.58	1.58	99200
1995-01-25	1.59	1.61	1.59	1.59	91200
1995-01-26	1.59	1.59	1.59	1.59	3200
1995-01-27	1.58	1.58	1.55	1.55	72000
1995-01-31	1.56	1.56	1.55	1.55	16000
1995-02-01	1.57	1.57	1.57	1.57	8000
1995-02-02	1.58	1.58	1.58	1.58	6400
1995-02-03	1.58	1.59	1.58	1.58	38400
1995-02-06	1.59	1.59	1.56	1.56	20800
1995-02-07	1.55	1.55	1.54	1.55	59200
1995-02-08	1.55	1.55	1.53	1.54	17600
1995-02-09	1.55	1.55	1.54	1.54	20800
1995-02-10	1.55	1.55	1.54	1.54	27200
1995-02-13	1.53	1.53	1.53	1.53	51200
1995-02-14	1.52	1.52	1.52	1.52	17600
1995-02-15	1.52	1.52	1.52	1.52	396800
1995-02-16	1.51	1.51	1.50	1.50	25600
1995-02-17	1.48	1.48	1.48	1.48	51200
1995-02-21	1.50	1.51	1.50	1.51	38400
1995-02-22	1.50	1.50	1.50	1.50	6400
1995-02-23	1.49	1.49	1.44	1.44	232000
1995-02-24	1.45	1.45	1.45	1.45	417600
1995-02-27	1.45	1.48	1.45	1.48	152000
1995-02-28	1.47	1.48	1.47	1.48	33600
1995-03-03	1.48	1.48	1.45	1.45	214400
1995-03-06	1.47	1.48	1.46	1.48	99200
1995-03-07	1.48	1.50	1.48	1.50	46400
1995-03-08	1.52	1.52	1.51	1.51	32000
1995-03-09	1.51	1.52	1.51	1.52	73600
1995-03-13	1.53	1.53	1.52	1.53	51200
1995-03-14	1.55	1.57	1.55	1.57	142400
1995-03-15	1.56	1.59	1.56	1.59	104000
1995-03-16	1.57	1.57	1.57	1.57	17600
1995-03-17	1.55	1.55	1.53	1.53	60800
1995-03-20	1.52	1.52	1.52	1.52	3200
1995-03-21	1.52	1.52	1.51	1.52	136000
1995-03-22	1.52	1.53	1.52	1.53	17600
1995-03-24	1.54	1.54	1.54	1.54	25600
1995-03-27	1.52	1.53	1.52	1.53	24000
1995-03-28	1.55	1.55	1.55	1.55	54400
1995-03-29	1.56	1.65	1.56	1.63	160000
1995-03-30	1.64	1.64	1.63	1.63	54400
1995-03-31	1.65	1.65	1.63	1.63	43200
1995-04-03	1.63	1.63	1.60	1.60	56000
1995-04-04	1.61	1.61	1.59	1.59	62400
1995-04-05	1.60	1.62	1.60	1.62	16000
1995-04-06	1.63	1.63	1.63	1.63	326400
1995-04-07	1.62	1.62	1.62	1.62	1600
1995-04-10	1.63	1.63	1.63	1.63	16000
1995-04-12	1.63	1.63	1.62	1.62	20800
1995-04-17	1.62	1.63	1.62	1.63	19200
1995-04-18	1.63	1.63	1.62	1.62	12800
1995-04-19	1.61	1.61	1.61	1.61	48000
1995-04-20	1.61	1.62	1.61	1.61	28800
1995-04-21	1.61	1.62	1.61	1.62	166400
1995-04-24	1.63	1.64	1.63	1.64	134400
1995-04-25	1.66	1.66	1.66	1.66	27200
1995-04-26	1.66	1.66	1.66	1.66	6400
1995-04-27	1.67	1.67	1.67	1.67	6400
1995-04-28	1.66	1.67	1.66	1.67	110400
1995-05-01	1.67	1.71	1.67	1.70	604800
1995-05-02	1.71	1.73	1.71	1.73	27200
1995-05-03	1.73	1.73	1.73	1.73	9600
1995-05-04	1.73	1.73	1.73	1.73	12800
1995-05-05	1.73	1.75	1.73	1.75	62400
1995-05-08	1.75	1.77	1.75	1.77	75200
1995-05-09	1.77	1.77	1.76	1.77	155200
1995-05-10	1.77	1.77	1.77	1.77	11200
1995-05-11	1.78	1.78	1.78	1.78	24000
1995-05-12	1.78	1.78	1.78	1.78	30400
1995-05-15	1.78	1.78	1.78	1.78	49600
1995-05-16	1.78	1.78	1.77	1.78	665600
1995-05-17	1.77	1.77	1.75	1.75	392000
1995-05-18	1.73	1.73	1.66	1.67	224000
1995-05-19	1.66	1.66	1.63	1.63	142400
1995-05-22	1.63	1.63	1.61	1.61	68800
1995-05-23	1.61	1.61	1.60	1.60	28800
1995-05-24	1.61	1.61	1.55	1.55	240000
1995-05-25	1.55	1.55	1.55	1.55	1600
1995-05-26	1.56	1.56	1.55	1.55	14400
1995-05-30	1.55	1.55	1.53	1.53	129600
1995-05-31	1.53	1.53	1.53	1.53	64000
1995-06-01	1.53	1.53	1.52	1.53	44800
1995-06-05	1.53	1.53	1.53	1.53	1600
1995-06-06	1.53	1.53	1.52	1.52	41600
1995-06-08	1.51	1.51	1.48	1.48	214400
1995-06-09	1.48	1.48	1.48	1.48	46400
1995-06-12	1.49	1.49	1.47	1.47	84800
1995-06-13	1.47	1.48	1.47	1.48	142400
1995-06-14	1.48	1.49	1.48	1.48	38400
1995-06-15	1.48	1.48	1.47	1.48	27200
1995-06-16	1.48	1.48	1.47	1.48	17600
1995-06-19	1.45	1.46	1.45	1.46	49600
1995-06-20	1.45	1.46	1.45	1.46	57600
1995-06-21	1.45	1.46	1.45	1.46	11200
1995-06-22	1.45	1.45	1.45	1.45	19200
1995-06-23	1.45	1.45	1.45	1.45	32000
1995-06-26	1.45	1.45	1.45	1.45	33600
1995-06-27	1.45	1.45	1.45	1.45	99200
1995-06-28	1.45	1.45	1.41	1.41	7843200
1995-06-29	1.41	1.41	1.34	1.41	2206400
1995-06-30	1.40	1.45	1.40	1.45	1580800
1995-07-03	1.44	1.44	1.43	1.43	36800
1995-07-05	1.45	1.45	1.38	1.40	227200
1995-07-06	1.40	1.41	1.39	1.39	238400
1995-07-07	1.39	1.39	1.39	1.39	76800
1995-07-10	1.39	1.40	1.39	1.39	507200
1995-07-11	1.39	1.40	1.39	1.39	774400
1995-07-12	1.39	1.42	1.39	1.41	150400
1995-07-13	1.41	1.45	1.41	1.41	835200
1995-07-14	1.41	1.42	1.38	1.38	177600
1995-07-17	1.41	1.41	1.40	1.41	123200
1995-07-18	1.40	1.42	1.39	1.41	200000
1995-07-19	1.41	1.41	1.40	1.40	115200
1995-07-20	1.40	1.41	1.40	1.41	49600
1995-07-21	1.40	1.41	1.39	1.41	83200
1995-07-24	1.41	1.41	1.40	1.41	72000
1995-07-25	1.41	1.41	1.40	1.41	28800
1995-07-26	1.41	1.44	1.41	1.41	88000
1995-07-27	1.41	1.43	1.41	1.41	24000
1995-07-28	1.41	1.41	1.41	1.41	22400
1995-07-31	1.41	1.41	1.40	1.41	41600
1995-08-01	1.41	1.41	1.40	1.40	54400
1995-08-02	1.40	1.40	1.40	1.40	385600
1995-08-03	1.40	1.40	1.40	1.40	1600
1995-08-04	1.39	1.40	1.39	1.39	64000
1995-08-07	1.40	1.40	1.39	1.40	32000
1995-08-08	1.40	1.40	1.39	1.39	24000
1995-08-09	1.40	1.40	1.40	1.40	24000
1995-08-10	1.41	1.41	1.41	1.41	6400
1995-08-11	1.41	1.41	1.41	1.41	241600
1995-08-14	1.40	1.41	1.40	1.40	27200
1995-08-15	1.39	1.39	1.39	1.39	25600
1995-08-16	1.39	1.40	1.39	1.39	20800
1995-08-17	1.39	1.39	1.38	1.39	164800
1995-08-18	1.40	1.41	1.40	1.41	1755200
1995-08-21	1.41	1.41	1.41	1.41	3200
1995-08-22	1.40	1.40	1.40	1.40	134400
1995-08-23	1.40	1.41	1.40	1.40	216000
1995-08-24	1.40	1.40	1.40	1.40	30400
1995-08-25	1.40	1.41	1.40	1.40	38400
1995-08-28	1.40	1.41	1.40	1.41	59200
1995-08-29	1.40	1.40	1.40	1.40	809600
1995-08-30	1.40	1.43	1.40	1.41	4705600
1995-08-31	1.41	1.43	1.41	1.41	145600
1995-09-01	1.41	1.45	1.41	1.44	161600
1995-09-05	1.44	1.44	1.42	1.42	104000
1995-09-06	1.42	1.43	1.42	1.42	140800
1995-09-07	1.42	1.42	1.41	1.41	48000
1995-09-08	1.41	1.43	1.41	1.43	59200
1995-09-11	1.42	1.43	1.42	1.42	28800
1995-09-12	1.42	1.43	1.42	1.43	38400
1995-09-13	1.44	1.44	1.43	1.43	20800
1995-09-14	1.43	1.45	1.43	1.45	99200
1995-09-15	1.45	1.45	1.44	1.45	56000
1995-09-18	1.44	1.44	1.42	1.42	97600
1995-09-19	1.42	1.42	1.41	1.42	33600
1995-09-20	1.42	1.42	1.42	1.42	9600
1995-09-21	1.43	1.44	1.43	1.43	812800
1995-09-22	1.43	1.43	1.41	1.42	81600
1995-09-25	1.41	1.41	1.41	1.41	4800
1995-09-26	1.43	1.43	1.41	1.41	56000
1995-09-27	1.40	1.40	1.40	1.40	19200
1995-09-28	1.41	1.42	1.41	1.41	105600
1995-09-29	1.41	1.45	1.41	1.44	249600
1995-10-02	1.44	1.46	1.44	1.45	185600
1995-10-03	1.44	1.45	1.44	1.44	360000
1995-10-04	1.44	1.45	1.44	1.45	46400
1995-10-05	1.45	1.45	1.44	1.45	72000
1995-10-06	1.45	1.45	1.44	1.45	32000
1995-10-09	1.44	1.44	1.40	1.42	382400
1995-10-10	1.42	1.43	1.42	1.42	160000
1995-10-11	1.42	1.43	1.42	1.43	110400
1995-10-12	1.42	1.42	1.42	1.42	14400
1995-10-13	1.42	1.42	1.41	1.41	33600
1995-10-16	1.41	1.43	1.41	1.43	83200
1995-10-17	1.42	1.43	1.41	1.43	41600
1995-10-18	1.43	1.43	1.42	1.43	49600
1995-10-19	1.41	1.43	1.41	1.41	164800
1995-10-20	1.41	1.41	1.39	1.39	27200
1995-10-23	1.39	1.39	1.38	1.39	30400
1995-10-24	1.39	1.39	1.39	1.39	4800
1995-10-25	1.39	1.39	1.39	1.39	3200
1995-10-26	1.38	1.38	1.38	1.38	20800
1995-10-27	1.37	1.37	1.36	1.36	35200
1995-10-30	1.35	1.35	1.35	1.35	33600
1995-10-31	1.34	1.37	1.34	1.36	35200
1995-11-01	1.36	1.38	1.36	1.38	51200
1995-11-02	1.36	1.38	1.36	1.37	56000
1995-11-03	1.38	1.40	1.38	1.40	94400
1995-11-06	1.40	1.40	1.40	1.40	3200
1995-11-07	1.39	1.40	1.39	1.40	8000
1995-11-08	1.39	1.40	1.38	1.39	124800
1995-11-09	1.39	1.40	1.38	1.40	17600
1995-11-10	1.39	1.41	1.39	1.39	43200
1995-11-13	1.39	1.39	1.35	1.38	113600
1995-11-14	1.37	1.37	1.35	1.37	73600
1995-11-15	1.37	1.38	1.36	1.38	16000
1995-11-16	1.38	1.38	1.37	1.38	11200
1995-11-17	1.38	1.38	1.38	1.38	41600
1995-11-20	1.38	1.38	1.38	1.38	8000
1995-11-21	1.38	1.41	1.38	1.41	190400
1995-11-22	1.40	1.40	1.39	1.39	27200
1995-11-24	1.40	1.40	1.40	1.40	3200
1995-11-27	1.39	1.41	1.39	1.40	51200
1995-11-28	1.40	1.40	1.38	1.40	25600
1995-11-29	1.40	1.40	1.39	1.39	44800
1995-11-30	1.38	1.38	1.38	1.38	489600
1995-12-01	1.38	1.38	1.38	1.38	9600
1995-12-04	1.38	1.38	1.34	1.34	88000
1995-12-05	1.35	1.36	1.34	1.34	364800
1995-12-06	1.34	1.34	1.34	1.34	16000
1995-12-07	1.35	1.35	1.34	1.34	27200
1995-12-08	1.34	1.35	1.33	1.35	62400
1995-12-11	1.34	1.36	1.34	1.36	59200
1995-12-12	1.35	1.38	1.35	1.38	44800
1995-12-13	1.36	1.40	1.36	1.40	132800
1995-12-14	1.40	1.41	1.39	1.39	84800
1995-12-15	1.40	1.40	1.35	1.36	108800
1995-12-18	1.36	1.36	1.36	1.36	4800
1995-12-19	1.34	1.38	1.34	1.38	72000
1995-12-20	1.39	1.39	1.38	1.39	59200
1995-12-21	1.41	1.42	1.40	1.42	168000
1995-12-22	1.42	1.44	1.41	1.43	153600
1995-12-26	1.43	1.43	1.40	1.41	80000
1995-12-27	1.40	1.40	1.38	1.38	25600
1995-12-28	1.38	1.42	1.38	1.42	600000
1995-12-29	1.41	1.41	1.38	1.41	497600
1996-01-02	1.41	1.42	1.41	1.41	131200
1996-01-03	1.41	1.42	1.40	1.40	72000
1996-01-04	1.39	1.40	1.39	1.39	33600
1996-01-05	1.38	1.40	1.38	1.40	44800
1996-01-09	1.40	1.42	1.39	1.42	300800
1996-01-10	1.41	1.41	1.39	1.39	105600
1996-01-11	1.39	1.39	1.38	1.38	22400
1996-01-12	1.38	1.38	1.38	1.38	19200
1996-01-15	1.40	1.41	1.40	1.41	19200
1996-01-16	1.40	1.41	1.40	1.41	38400
1996-01-17	1.41	1.42	1.41	1.42	16000
1996-01-18	1.42	1.44	1.42	1.43	163200
1996-01-19	1.44	1.44	1.43	1.44	32000
1996-01-22	1.44	1.45	1.43	1.44	198400
1996-01-23	1.45	1.45	1.44	1.44	64000
1996-01-24	1.43	1.45	1.42	1.44	52800
1996-01-25	1.44	1.44	1.42	1.44	28800
1996-01-26	1.43	1.44	1.43	1.43	25600
1996-01-29	1.44	1.46	1.44	1.46	387200
1996-01-30	1.45	1.45	1.44	1.44	22400
1996-01-31	1.45	1.45	1.44	1.44	60800
1996-02-01	1.45	1.45	1.43	1.43	89600
1996-02-02	1.42	1.42	1.40	1.40	556800
1996-02-05	1.40	1.41	1.40	1.40	83200
1996-02-06	1.41	1.41	1.40	1.41	32000
1996-02-07	1.40	1.40	1.39	1.40	81600
1996-02-08	1.41	1.41	1.40	1.41	32000
1996-02-09	1.39	1.40	1.39	1.40	152000
1996-02-12	1.40	1.40	1.39	1.40	41600
1996-02-13	1.38	1.40	1.38	1.38	417600
1996-02-14	1.38	1.38	1.38	1.38	38400
1996-02-15	1.38	1.38	1.37	1.37	92800
1996-02-16	1.37	1.38	1.37	1.37	139200
1996-02-20	1.37	1.37	1.36	1.36	25600
1996-02-21	1.34	1.35	1.34	1.35	275200
1996-02-22	1.36	1.38	1.35	1.38	33600
1996-02-23	1.38	1.40	1.38	1.39	68800
1996-02-26	1.40	1.40	1.39	1.39	56000
1996-02-27	1.38	1.39	1.38	1.38	67200
1996-02-28	1.38	1.40	1.37	1.40	326400
1996-02-29	1.40	1.40	1.38	1.38	57600
1996-03-01	1.39	1.39	1.38	1.38	28800
1996-03-04	1.39	1.40	1.39	1.40	22400
1996-03-05	1.40	1.41	1.40	1.41	49600
1996-03-06	1.41	1.42	1.41	1.41	105600
1996-03-07	1.39	1.41	1.38	1.40	312000
1996-03-08	1.40	1.40	1.38	1.38	52800
1996-03-11	1.39	1.41	1.39	1.40	289600
1996-03-12	1.41	1.41	1.40	1.40	944000
1996-03-13	1.42	1.46	1.42	1.45	1364800
1996-03-14	1.47	1.48	1.46	1.46	153600
1996-03-15	1.46	1.47	1.46	1.47	80000
1996-03-18	1.46	1.47	1.45	1.47	177600
1996-03-19	1.47	1.47	1.46	1.46	564800
1996-03-20	1.45	1.47	1.45	1.47	60800
1996-03-21	1.47	1.51	1.47	1.51	265600
1996-03-22	1.52	1.56	1.52	1.55	286400
1996-03-25	1.56	1.56	1.53	1.53	140800
1996-03-26	1.52	1.52	1.50	1.51	158400
1996-03-27	1.52	1.52	1.52	1.52	40000
1996-03-28	1.52	1.55	1.52	1.55	44800
1996-03-29	1.54	1.54	1.52	1.52	308800
1996-04-01	1.52	1.52	1.52	1.52	46400
1996-04-02	1.51	1.53	1.51	1.53	214400
1996-04-03	1.52	1.54	1.52	1.53	284800
1996-04-04	1.55	1.57	1.55	1.57	145600
1996-04-08	1.55	1.57	1.55	1.55	67200
1996-04-09	1.56	1.60	1.56	1.59	270400
1996-04-10	1.60	1.62	1.60	1.60	86400
1996-04-11	1.62	1.63	1.61	1.63	81600
1996-04-12	1.63	1.63	1.62	1.63	105600
1996-04-15	1.63	1.63	1.60	1.60	145600
1996-04-16	1.61	1.62	1.61	1.62	16000
1996-04-17	1.61	1.62	1.60	1.61	78400
1996-04-18	1.61	1.63	1.59	1.59	73600
1996-04-19	1.60	1.60	1.59	1.60	32000
1996-04-22	1.60	1.61	1.60	1.61	33600
1996-04-23	1.60	1.63	1.60	1.63	67200
1996-04-24	1.63	1.63	1.62	1.62	68800
1996-04-25	1.60	1.63	1.60	1.63	96000
1996-04-26	1.63	1.63	1.62	1.62	78400
1996-04-29	1.63	1.69	1.63	1.69	156800
1996-04-30	1.70	1.70	1.69	1.69	224000
1996-05-01	1.69	1.70	1.68	1.70	224000
1996-05-02	1.69	1.70	1.69	1.69	64000
1996-05-03	1.69	1.70	1.69	1.70	89600
1996-05-06	1.70	1.70	1.70	1.70	78400
1996-05-07	1.70	1.70	1.69	1.69	137600
1996-05-08	1.70	1.70	1.68	1.69	262400
1996-05-09	1.69	1.70	1.69	1.70	32000
1996-05-10	1.73	1.75	1.72	1.74	92800
1996-05-13	1.75	1.75	1.75	1.75	404800
1996-05-14	1.75	1.76	1.75	1.76	6400
1996-05-15	1.74	1.74	1.73	1.73	46400
1996-05-16	1.73	1.73	1.70	1.70	76800
1996-05-17	1.70	1.70	1.69	1.70	78400
1996-05-20	1.69	1.70	1.69	1.70	51200
1996-05-21	1.70	1.70	1.70	1.70	24000
1996-05-22	1.69	1.69	1.67	1.69	32000
1996-05-23	1.68	1.70	1.68	1.68	81600
1996-05-24	1.67	1.69	1.67	1.69	46400
1996-05-28	1.68	1.69	1.68	1.69	27200
1996-05-29	1.69	1.70	1.69	1.69	20800
1996-05-30	1.68	1.70	1.68	1.69	22400
1996-05-31	1.69	1.69	1.67	1.69	17600
1996-06-03	1.68	1.69	1.66	1.66	57600
1996-06-04	1.68	1.69	1.68	1.69	52800
1996-06-05	1.67	1.69	1.67	1.69	35200
1996-06-06	1.69	1.69	1.69	1.69	4800
1996-06-07	1.67	1.71	1.66	1.67	406400
1996-06-10	1.66	1.69	1.66	1.69	112000
1996-06-11	1.67	1.70	1.67	1.70	41600
1996-06-12	1.68	1.70	1.68	1.70	28800
1996-06-13	1.70	1.70	1.70	1.70	9600
1996-06-14	1.70	1.70	1.70	1.70	4800
1996-06-17	1.69	1.71	1.69	1.71	40000
1996-06-18	1.72	1.74	1.71	1.74	35200
1996-06-19	1.73	1.73	1.70	1.70	622400
1996-06-20	1.69	1.69	1.66	1.68	76800
1996-06-21	1.69	1.69	1.65	1.65	270400
1996-06-24	1.64	1.64	1.63	1.63	40000
1996-06-25	1.63	1.63	1.63	1.63	110400
1996-06-26	1.62	1.62	1.59	1.59	126400
1996-06-27	1.58	1.58	1.54	1.55	168000
1996-06-28	1.55	1.57	1.55	1.56	270400
1996-07-01	1.56	1.56	1.55	1.56	83200
1996-07-02	1.56	1.57	1.56	1.56	35200
1996-07-03	1.56	1.57	1.56	1.57	465600
1996-07-05	1.57	1.57	1.56	1.56	41600
1996-07-08	1.55	1.56	1.55	1.56	60800
1996-07-09	1.56	1.57	1.53	1.53	1409600
1996-07-10	1.57	1.57	1.55	1.56	43200
1996-07-11	1.56	1.58	1.56	1.58	9600
1996-07-12	1.57	1.59	1.57	1.59	36800
1996-07-15	1.59	1.60	1.59	1.59	11200
1996-07-16	1.59	1.59	1.58	1.59	148800
1996-07-17	1.58	1.58	1.56	1.58	80000
1996-07-18	1.56	1.58	1.56	1.57	17600
1996-07-19	1.59	1.59	1.59	1.59	6400
1996-07-22	1.59	1.61	1.59	1.61	36800
1996-07-23	1.62	1.62	1.61	1.62	28800
1996-07-24	1.60	1.61	1.59	1.59	64000
1996-07-25	1.61	1.62	1.61	1.62	14400
1996-07-26	1.63	1.63	1.63	1.63	16000
1996-07-29	1.63	1.63	1.63	1.63	4800
1996-07-30	1.63	1.63	1.63	1.63	17600
1996-07-31	1.63	1.63	1.63	1.63	19200
1996-08-01	1.63	1.63	1.63	1.63	41600
1996-08-02	1.64	1.64	1.63	1.63	59200
1996-08-05	1.63	1.64	1.63	1.64	36800
1996-08-06	1.64	1.64	1.63	1.63	65600
1996-08-07	1.64	1.66	1.64	1.66	75200
1996-08-08	1.66	1.68	1.66	1.68	24000
1996-08-09	1.70	1.72	1.70	1.72	49600
1996-08-12	1.72	1.73	1.72	1.73	52800
1996-08-13	1.73	1.74	1.73	1.73	35200
1996-08-14	1.73	1.75	1.73	1.74	51200
1996-08-15	1.76	1.81	1.76	1.79	148800
1996-08-16	1.79	1.84	1.79	1.84	120000
1996-08-19	1.82	1.86	1.82	1.85	52800
1996-08-20	1.84	1.85	1.80	1.80	118400
1996-08-21	1.80	1.80	1.80	1.80	16000
1996-08-22	1.80	1.80	1.79	1.80	49600
1996-08-23	1.80	1.80	1.80	1.80	3200
1996-08-26	1.79	1.79	1.79	1.79	46400
1996-08-27	1.79	1.79	1.78	1.78	17600
1996-08-28	1.78	1.78	1.77	1.78	73600
1996-08-29	1.78	1.78	1.77	1.77	40000
1996-08-30	1.77	1.77	1.77	1.77	38400
1996-09-03	1.77	1.80	1.76	1.80	75200
1996-09-04	1.78	1.79	1.78	1.79	59200
1996-09-05	1.78	1.78	1.77	1.78	17600
1996-09-06	1.79	1.81	1.79	1.81	102400
1996-09-09	1.81	1.81	1.80	1.81	14400
1996-09-10	1.80	1.80	1.77	1.77	137600
1996-09-11	1.77	1.79	1.77	1.77	100800
1996-09-12	1.78	1.81	1.78	1.81	144000
1996-09-13	1.80	1.84	1.80	1.81	564800
1996-09-16	1.82	1.82	1.78	1.78	140800
1996-09-17	1.78	1.79	1.78	1.79	35200
1996-09-18	1.79	1.80	1.79	1.80	105600
1996-09-19	1.80	1.80	1.78	1.78	32000
1996-09-20	1.78	1.80	1.78	1.80	54400
1996-09-23	1.80	1.80	1.79	1.79	3200
1996-09-24	1.79	1.79	1.69	1.69	342400
1996-09-25	1.69	1.73	1.69	1.72	142400
1996-09-26	1.72	1.73	1.72	1.72	25600
1996-09-27	1.71	1.71	1.71	1.71	24000
1996-09-30	1.71	1.72	1.71	1.72	35200
1996-10-01	1.73	1.73	1.73	1.73	60800
1996-10-02	1.74	1.74	1.72	1.73	83200
1996-10-03	1.72	1.73	1.70	1.71	76800
1996-10-04	1.71	1.71	1.71	1.71	4800
1996-10-07	1.72	1.72	1.69	1.69	124800
1996-10-08	1.68	1.68	1.68	1.68	4800
1996-10-09	1.68	1.69	1.68	1.69	100800
1996-10-10	1.68	1.68	1.68	1.68	3200
1996-10-11	1.69	1.69	1.69	1.69	3200
1996-10-14	1.68	1.68	1.68	1.68	3200
1996-10-16	1.67	1.67	1.67	1.67	16000
1996-10-17	1.66	1.66	1.66	1.66	6400
1996-10-18	1.66	1.67	1.66	1.66	44800
1996-10-21	1.66	1.67	1.66	1.66	38400
1996-10-22	1.66	1.66	1.64	1.64	40000
1996-10-23	1.63	1.63	1.63	1.63	17600
1996-10-24	1.62	1.62	1.58	1.59	198400
1996-10-25	1.59	1.59	1.57	1.58	126400
1996-10-28	1.58	1.58	1.56	1.56	33600
1996-10-29	1.56	1.59	1.56	1.57	169600
1996-10-30	1.56	1.56	1.56	1.56	17600
1996-10-31	1.55	1.56	1.55	1.55	75200
1996-11-01	1.56	1.59	1.56	1.59	36800
1996-11-04	1.58	1.59	1.57	1.59	60800
1996-11-05	1.59	1.59	1.57	1.57	20800
1996-11-06	1.57	1.57	1.54	1.55	92800
1996-11-07	1.55	1.57	1.55	1.57	70400
1996-11-08	1.56	1.58	1.56	1.57	35200
1996-11-11	1.57	1.57	1.55	1.55	83200
1996-11-12	1.55	1.55	1.54	1.54	22400
1996-11-13	1.52	1.53	1.50	1.51	161600
1996-11-14	1.51	1.52	1.51	1.52	86400
1996-11-15	1.51	1.51	1.50	1.50	379200
1996-11-18	1.52	1.52	1.50	1.51	2713600
1996-11-19	1.52	1.52	1.52	1.52	59200
1996-11-20	1.52	1.53	1.52	1.52	107200
1996-11-21	1.54	1.55	1.54	1.54	115200
1996-11-22	1.55	1.60	1.55	1.59	118400
1996-11-25	1.61	1.63	1.61	1.63	136000
1996-11-26	1.63	1.66	1.63	1.66	68800
1996-11-27	1.66	1.67	1.66	1.66	52800
1996-11-29	1.67	1.67	1.67	1.67	3200
1996-12-02	1.69	1.75	1.69	1.75	131200
1996-12-03	1.73	1.73	1.73	1.73	105600
1996-12-04	1.72	1.72	1.71	1.72	27200
1996-12-05	1.71	1.72	1.70	1.70	99200
1996-12-06	1.69	1.70	1.68	1.70	424000
1996-12-09	1.71	1.72	1.70	1.71	94400
1996-12-10	1.72	1.72	1.71	1.72	40000
1996-12-11	1.71	1.72	1.71	1.72	44800
1996-12-12	1.71	1.71	1.65	1.65	158400
1996-12-13	1.63	1.63	1.61	1.62	97600
1996-12-16	1.64	1.65	1.63	1.65	67200
1996-12-17	1.66	1.67	1.66	1.67	140800
1996-12-18	1.69	1.72	1.69	1.72	588800
1996-12-19	1.71	1.73	1.71	1.72	1094400
1996-12-20	1.72	1.72	1.66	1.66	478400
1996-12-23	1.66	1.66	1.66	1.66	54400
1996-12-24	1.66	1.67	1.66	1.66	54400
1996-12-26	1.67	1.67	1.67	1.67	3200
1996-12-27	1.67	1.67	1.66	1.67	24000
1996-12-30	1.67	1.67	1.66	1.66	4800
1996-12-31	1.66	1.67	1.66	1.67	16000
1997-01-02	1.67	1.67	1.64	1.67	110400
1997-01-03	1.66	1.67	1.66	1.67	14400
1997-01-06	1.67	1.69	1.66	1.66	132800
1997-01-07	1.66	1.66	1.63	1.64	123200
1997-01-08	1.64	1.64	1.60	1.60	440000
1997-01-09	1.62	1.63	1.61	1.63	36800
1997-01-10	1.62	1.64	1.62	1.64	24000
1997-01-13	1.64	1.64	1.61	1.61	40000
1997-01-14	1.61	1.62	1.59	1.61	67200
1997-01-15	1.61	1.63	1.60	1.60	91200
1997-01-16	1.60	1.63	1.59	1.59	64000
1997-01-17	1.59	1.61	1.59	1.61	40000
1997-01-20	1.60	1.63	1.60	1.63	33600
1997-01-21	1.63	1.64	1.63	1.63	24000
1997-01-22	1.64	1.64	1.63	1.63	89600
1997-01-23	1.63	1.64	1.63	1.63	25600
1997-01-24	1.63	1.64	1.63	1.64	41600
1997-01-27	1.65	1.67	1.64	1.67	112000
1997-01-28	1.66	1.66	1.65	1.66	40000
1997-01-29	1.66	1.66	1.65	1.65	4800
1997-01-30	1.65	1.70	1.65	1.69	203200
1997-01-31	1.69	1.70	1.69	1.70	12800
1997-02-03	1.69	1.70	1.67	1.67	41600
1997-02-04	1.69	1.69	1.67	1.67	35200
1997-02-05	1.69	1.70	1.69	1.70	187200
1997-02-06	1.69	1.69	1.68	1.69	25600
1997-02-07	1.68	1.69	1.68	1.69	9600
1997-02-10	1.66	1.66	1.66	1.66	256000
1997-02-11	1.65	1.66	1.63	1.63	198400
1997-02-12	1.63	1.64	1.63	1.63	12800
1997-02-13	1.64	1.64	1.63	1.63	17600
1997-02-14	1.63	1.63	1.63	1.63	59200
1997-02-18	1.62	1.63	1.60	1.63	108800
1997-02-19	1.62	1.63	1.62	1.62	20800
1997-02-20	1.63	1.63	1.61	1.62	49600
1997-02-21	1.61	1.61	1.59	1.59	217600
1997-02-24	1.59	1.62	1.59	1.62	84800
1997-02-25	1.61	1.63	1.61	1.63	76800
1997-02-26	1.64	1.65	1.64	1.64	28800
1997-02-27	1.65	1.65	1.65	1.65	1600
1997-02-28	1.65	1.67	1.65	1.67	36800
1997-03-03	1.67	1.67	1.67	1.67	4800
1997-03-04	1.67	1.67	1.66	1.67	43200
1997-03-05	1.66	1.66	1.66	1.66	1600
1997-03-06	1.66	1.66	1.66	1.66	35200
1997-03-07	1.64	1.65	1.63	1.64	33600
1997-03-10	1.64	1.64	1.64	1.64	12800
1997-03-11	1.64	1.64	1.63	1.63	20800
1997-03-12	1.63	1.63	1.62	1.63	25600
1997-03-13	1.63	1.66	1.63	1.63	144000
1997-03-14	1.63	1.64	1.63	1.63	44800
1997-03-17	1.63	1.63	1.62	1.63	32000
1997-03-18	1.63	1.63	1.61	1.61	33600
1997-03-19	1.60	1.60	1.59	1.59	166400
1997-03-20	1.59	1.59	1.57	1.57	59200
1997-03-21	1.56	1.56	1.56	1.56	73600
1997-03-24	1.55	1.56	1.55	1.55	62400
1997-03-25	1.54	1.54	1.52	1.52	137600
1997-03-26	1.52	1.52	1.50	1.50	24000
1997-03-27	1.49	1.49	1.45	1.45	81600
1997-03-31	1.45	1.45	1.45	1.45	83200
1997-04-01	1.45	1.48	1.45	1.48	99200
1997-04-02	1.48	1.52	1.48	1.52	64000
1997-04-03	1.51	1.53	1.51	1.53	740800
1997-04-04	1.52	1.53	1.52	1.53	14400
1997-04-07	1.52	1.52	1.52	1.52	19200
1997-04-08	1.52	1.55	1.52	1.55	44800
1997-04-09	1.55	1.56	1.55	1.56	48000
1997-04-10	1.56	1.57	1.55	1.55	35200
1997-04-11	1.55	1.55	1.54	1.55	24000
1997-04-14	1.55	1.55	1.54	1.54	8000
1997-04-15	1.54	1.55	1.53	1.53	65600
1997-04-16	1.53	1.55	1.53	1.55	108800
1997-04-17	1.55	1.55	1.55	1.55	1600
1997-04-18	1.55	1.56	1.55	1.56	822400
1997-04-21	1.57	1.57	1.54	1.54	27200
1997-04-22	1.54	1.54	1.54	1.54	22400
1997-04-23	1.52	1.52	1.51	1.51	76800
1997-04-24	1.52	1.52	1.49	1.49	475200
1997-04-25	1.50	1.50	1.50	1.50	3200
1997-04-28	1.51	1.51	1.49	1.50	84800
1997-04-29	1.51	1.51	1.50	1.51	14400
1997-04-30	1.52	1.53	1.52	1.53	28800
1997-05-01	1.52	1.55	1.52	1.55	60800
1997-05-02	1.55	1.66	1.55	1.66	136000
1997-05-05	1.66	1.70	1.66	1.70	65600
1997-05-06	1.69	1.69	1.68	1.68	102400
1997-05-07	1.67	1.67	1.67	1.67	1600
1997-05-08	1.68	1.68	1.66	1.66	41600
1997-05-09	1.67	1.68	1.63	1.63	108800
1997-05-12	1.63	1.65	1.63	1.63	56000
1997-05-13	1.63	1.63	1.62	1.62	9600
1997-05-14	1.63	1.63	1.63	1.63	9600
1997-05-15	1.61	1.62	1.61	1.61	12800
1997-05-16	1.60	1.60	1.60	1.60	25600
1997-05-19	1.59	1.59	1.59	1.59	1600
1997-05-20	1.59	1.60	1.59	1.59	49600
1997-05-21	1.58	1.58	1.56	1.56	43200
1997-05-22	1.55	1.55	1.55	1.55	16000
1997-05-23	1.53	1.54	1.53	1.54	28800
1997-05-27	1.54	1.55	1.54	1.54	172800
1997-05-28	1.55	1.58	1.55	1.57	67200
1997-05-29	1.56	1.57	1.56	1.57	16000
1997-05-30	1.56	1.57	1.56	1.56	152000
1997-06-02	1.57	1.58	1.57	1.58	17600
1997-06-03	1.58	1.59	1.58	1.59	64000
1997-06-04	1.59	1.59	1.55	1.56	116800
1997-06-05	1.56	1.56	1.55	1.56	89600
1997-06-06	1.55	1.59	1.55	1.56	1025600
1997-06-09	1.57	1.58	1.56	1.56	260800
1997-06-10	1.56	1.56	1.55	1.55	94400
1997-06-11	1.55	1.57	1.55	1.57	692800
1997-06-12	1.58	1.58	1.57	1.58	484800
1997-06-13	1.59	1.59	1.58	1.59	187200
1997-06-16	1.59	1.59	1.59	1.59	158400
1997-06-17	1.59	1.61	1.59	1.61	156800
1997-06-18	1.59	1.59	1.58	1.58	88000
1997-06-19	1.59	1.59	1.59	1.59	73600
1997-06-20	1.57	1.59	1.57	1.58	214400
1997-06-23	1.59	1.59	1.57	1.58	75200
1997-06-24	1.58	1.59	1.58	1.59	171200
1997-06-25	1.60	1.61	1.59	1.60	52800
1997-06-26	1.60	1.60	1.59	1.59	46400
1997-06-27	1.58	1.58	1.57	1.57	67200
1997-06-30	1.56	1.56	1.55	1.55	124800
1997-07-01	1.55	1.57	1.55	1.57	33600
1997-07-02	1.57	1.59	1.57	1.57	38400
1997-07-03	1.58	1.59	1.58	1.59	44800
1997-07-07	1.60	1.62	1.59	1.61	80000
1997-07-08	1.60	1.60	1.59	1.59	590400
1997-07-09	1.58	1.60	1.58	1.60	1593600
1997-07-10	1.60	1.61	1.56	1.59	4268800
1997-07-11	1.60	1.60	1.58	1.59	185600
1997-07-14	1.59	1.61	1.59	1.61	86400
1997-07-15	1.61	1.61	1.57	1.58	899200
1997-07-16	1.58	1.59	1.57	1.57	385600
1997-07-17	1.57	1.57	1.55	1.55	1923200
1997-07-18	1.55	1.56	1.55	1.56	65600
1997-07-21	1.55	1.56	1.55	1.56	177600
1997-07-22	1.57	1.57	1.56	1.56	57600
1997-07-23	1.57	1.59	1.57	1.57	83200
1997-07-24	1.58	1.58	1.56	1.57	108800
1997-07-25	1.57	1.57	1.56	1.57	43200
1997-07-28	1.57	1.57	1.55	1.55	52800
1997-07-29	1.55	1.55	1.51	1.55	4568000
1997-07-30	1.57	1.63	1.57	1.63	169600
1997-07-31	1.62	1.63	1.62	1.62	142400
1997-08-01	1.63	1.65	1.62	1.64	185600
1997-08-04	1.64	1.64	1.62	1.63	110400
1997-08-05	1.63	1.63	1.62	1.63	219200
1997-08-06	1.63	1.68	1.63	1.67	201600
1997-08-07	1.69	1.69	1.66	1.67	180800
1997-08-08	1.66	1.66	1.65	1.66	46400
1997-08-11	1.66	1.66	1.66	1.66	19200
1997-08-12	1.66	1.69	1.66	1.67	228800
1997-08-13	1.67	1.68	1.66	1.66	67200
1997-08-14	1.65	1.66	1.65	1.66	43200
1997-08-15	1.66	1.67	1.66	1.66	120000
1997-08-18	1.67	1.67	1.66	1.66	60800
1997-08-19	1.67	1.68	1.66	1.66	160000
1997-08-20	1.67	1.69	1.67	1.68	212800
1997-08-21	1.69	1.70	1.69	1.69	201600
1997-08-22	1.69	1.69	1.66	1.67	57600
1997-08-25	1.66	1.67	1.65	1.65	86400
1997-08-26	1.65	1.67	1.64	1.67	56000
1997-08-27	1.68	1.68	1.68	1.68	259200
1997-08-28	1.67	1.67	1.65	1.65	281600
1997-08-29	1.65	1.65	1.64	1.64	36800
1997-09-02	1.61	1.64	1.61	1.64	126400
1997-09-03	1.64	1.65	1.63	1.64	83200
1997-09-04	1.66	1.68	1.66	1.67	174400
1997-09-05	1.67	1.67	1.66	1.67	176000
1997-09-08	1.68	1.69	1.68	1.69	78400
1997-09-09	1.69	1.72	1.69	1.72	606400
1997-09-10	1.72	1.72	1.71	1.71	395200
1997-09-11	1.71	1.71	1.70	1.71	84800
1997-09-12	1.71	1.72	1.71	1.72	228800
1997-09-15	1.72	1.73	1.72	1.72	92800
1997-09-16	1.72	1.72	1.69	1.70	222400
1997-09-17	1.71	1.72	1.70	1.72	28800
1997-09-18	1.73	1.74	1.73	1.73	134400
1997-09-19	1.73	1.73	1.72	1.72	156800
1997-09-22	1.73	1.73	1.73	1.73	40000
1997-09-23	1.74	1.76	1.73	1.76	123200
1997-09-24	1.75	1.75	1.72	1.73	124800
1997-09-25	1.72	1.72	1.70	1.70	97600
1997-09-26	1.69	1.70	1.66	1.66	91200
1997-09-29	1.65	1.65	1.61	1.63	238400
1997-09-30	1.63	1.64	1.62	1.63	468800
1997-10-01	1.63	1.63	1.63	1.63	156800
1997-10-02	1.63	1.65	1.63	1.65	33600
1997-10-03	1.66	1.68	1.66	1.67	76800
1997-10-06	1.66	1.68	1.65	1.68	267200
1997-10-07	1.68	1.75	1.68	1.75	182400
1997-10-08	1.73	1.75	1.73	1.74	128000
1997-10-09	1.75	1.75	1.75	1.75	60800
1997-10-10	1.74	1.77	1.74	1.76	176000
1997-10-13	1.77	1.77	1.77	1.77	560000
1997-10-14	1.77	1.79	1.77	1.78	1790400
1997-10-15	1.78	1.78	1.78	1.78	126400
1997-10-16	1.78	1.80	1.78	1.80	112000
1997-10-17	1.79	1.79	1.71	1.76	289600
1997-10-20	1.73	1.76	1.71	1.76	217600
1997-10-21	1.75	1.75	1.74	1.75	51200
1997-10-22	1.74	1.75	1.74	1.75	49600
1997-10-23	1.74	1.75	1.73	1.75	78400
1997-10-24	1.74	1.77	1.74	1.75	120000
1997-10-27	1.75	1.75	1.72	1.72	88000
1997-10-28	1.71	1.71	1.70	1.70	137600
1997-10-29	1.71	1.71	1.70	1.70	32000
1997-10-30	1.69	1.69	1.68	1.69	59200
1997-10-31	1.69	1.69	1.65	1.66	137600
1997-11-03	1.67	1.69	1.67	1.68	62400
1997-11-04	1.69	1.70	1.68	1.69	105600
1997-11-05	1.70	1.71	1.70	1.71	73600
1997-11-06	1.72	1.72	1.70	1.70	41600
1997-11-07	1.70	1.70	1.70	1.70	84800
1997-11-10	1.70	1.71	1.70	1.71	96000
1997-11-11	1.72	1.72	1.71	1.72	17600
1997-11-12	1.71	1.71	1.67	1.67	193600
1997-11-13	1.67	1.68	1.66	1.68	51200
1997-11-14	1.67	1.69	1.67	1.69	65600
1997-11-17	1.69	1.71	1.69	1.70	134400
1997-11-18	1.71	1.72	1.70	1.70	46400
1997-11-19	1.71	1.71	1.69	1.69	30400
1997-11-20	1.69	1.70	1.68	1.68	54400
1997-11-21	1.69	1.70	1.68	1.68	9600
1997-11-24	1.70	1.70	1.68	1.68	456000
1997-11-25	1.68	1.68	1.67	1.67	88000
1997-11-26	1.68	1.68	1.68	1.68	8000
1997-11-28	1.68	1.69	1.68	1.69	8000
1997-12-01	1.69	1.70	1.68	1.70	240000
1997-12-02	1.69	1.70	1.68	1.70	56000
1997-12-03	1.70	1.70	1.68	1.70	108800
1997-12-04	1.70	1.70	1.69	1.69	49600
1997-12-05	1.70	1.72	1.70	1.72	201600
1997-12-08	1.72	1.72	1.70	1.70	25600
1997-12-09	1.71	1.71	1.70	1.70	20800
1997-12-10	1.71	1.72	1.70	1.70	272000
1997-12-11	1.71	1.74	1.70	1.70	246400
1997-12-12	1.70	1.70	1.66	1.68	396800
1997-12-15	1.69	1.69	1.69	1.69	9600
1997-12-16	1.70	1.72	1.70	1.71	46400
1997-12-17	1.71	1.73	1.71	1.72	528000
1997-12-18	1.72	1.72	1.70	1.71	40000
1997-12-19	1.70	1.70	1.69	1.69	41600
1997-12-22	1.71	1.73	1.71	1.72	104000
1997-12-23	1.69	1.73	1.69	1.72	156800
1997-12-30	1.73	1.73	1.73	1.73	193600
1997-12-31	1.73	1.73	1.73	1.73	20800
1998-01-02	1.73	1.73	1.73	1.73	35200
1998-01-05	1.73	1.73	1.73	1.73	88000
1998-01-06	1.72	1.73	1.72	1.73	278400
1998-01-07	1.75	1.75	1.72	1.72	81600
1998-01-08	1.73	1.73	1.71	1.71	41600
1998-01-09	1.72	1.72	1.67	1.67	56000
1998-01-12	1.66	1.66	1.65	1.65	48000
1998-01-13	1.64	1.64	1.63	1.64	43200
1998-01-14	1.63	1.67	1.63	1.67	65600
1998-01-15	1.66	1.71	1.66	1.71	54400
1998-01-16	1.72	1.72	1.72	1.72	76800
1998-01-20	1.73	1.73	1.71	1.71	308800
1998-01-21	1.72	1.72	1.71	1.71	400000
1998-01-22	1.70	1.70	1.69	1.69	35200
1998-01-23	1.68	1.68	1.66	1.66	46400
1998-01-26	1.67	1.68	1.66	1.67	35200
1998-01-27	1.66	1.66	1.56	1.56	243200
1998-01-28	1.56	1.62	1.55	1.60	147200
1998-01-29	1.61	1.64	1.61	1.64	89600
1998-01-30	1.63	1.64	1.62	1.63	107200
1998-02-02	1.63	1.64	1.62	1.62	174400
1998-02-03	1.60	1.63	1.60	1.63	107200
1998-02-04	1.63	1.64	1.63	1.63	164800
1998-02-05	1.61	1.63	1.60	1.63	238400
1998-02-06	1.64	1.66	1.63	1.63	158400
1998-02-09	1.65	1.66	1.64	1.64	214400
1998-02-10	1.64	1.65	1.62	1.63	160000
1998-02-11	1.63	1.63	1.61	1.62	105600
1998-02-12	1.62	1.63	1.61	1.61	140800
1998-02-13	1.63	1.64	1.63	1.64	84800
1998-02-17	1.65	1.65	1.64	1.64	107200
1998-02-18	1.65	1.65	1.63	1.63	185600
1998-02-19	1.63	1.64	1.63	1.63	57600
1998-02-20	1.63	1.65	1.62	1.65	132800
1998-02-23	1.65	1.67	1.64	1.67	361600
1998-02-24	1.67	1.67	1.66	1.66	131200
1998-02-25	1.66	1.69	1.66	1.69	361600
1998-02-26	1.69	1.69	1.67	1.68	70400
1998-02-27	1.69	1.70	1.69	1.69	35200
1998-03-02	1.70	1.70	1.70	1.70	222400
1998-03-03	1.71	1.71	1.71	1.71	73600
1998-03-04	1.71	1.71	1.69	1.69	81600
1998-03-05	1.68	1.69	1.67	1.67	33600
1998-03-06	1.67	1.68	1.66	1.67	70400
1998-03-09	1.66	1.70	1.66	1.70	459200
1998-03-10	1.71	1.72	1.71	1.71	208000
1998-03-11	1.71	1.73	1.71	1.73	504000
1998-03-12	1.73	1.75	1.71	1.71	379200
1998-03-13	1.72	1.73	1.72	1.72	100800
1998-03-16	1.72	1.75	1.72	1.75	208000
1998-03-17	1.75	1.76	1.74	1.74	32000
1998-03-18	1.73	1.74	1.73	1.73	88000
1998-03-19	1.73	1.74	1.73	1.73	59200
1998-03-20	1.71	1.72	1.71	1.72	100800
1998-03-23	1.72	1.72	1.72	1.72	3200
1998-03-24	1.72	1.73	1.71	1.72	81600
1998-03-25	1.72	1.72	1.70	1.70	75200
1998-03-26	1.70	1.71	1.69	1.70	200000
1998-03-27	1.69	1.69	1.69	1.69	1600
1998-03-30	1.68	1.69	1.68	1.69	32000
1998-03-31	1.69	1.70	1.69	1.70	435200
1998-04-01	1.70	1.70	1.70	1.70	137600
1998-04-02	1.70	1.70	1.69	1.69	46400
1998-04-03	1.70	1.70	1.70	1.70	88000
1998-04-06	1.70	1.71	1.69	1.71	499200
1998-04-07	1.71	1.72	1.70	1.70	321600
1998-04-08	1.70	1.70	1.66	1.67	158400
1998-04-09	1.67	1.71	1.67	1.70	144000
1998-04-13	1.70	1.70	1.69	1.69	46400
1998-04-14	1.70	1.70	1.66	1.66	62400
1998-04-15	1.84	1.91	1.84	1.91	2185600
1998-04-16	1.92	2.09	1.92	2.05	593600
1998-04-17	2.05	2.05	2.02	2.02	392000
1998-04-20	2.02	2.02	2.00	2.01	1363200
1998-04-21	2.00	2.02	2.00	2.02	41600
1998-04-22	2.00	2.00	1.95	1.95	56000
1998-04-23	1.95	1.96	1.91	1.95	518400
1998-04-24	1.95	1.95	1.94	1.94	48000
1998-04-27	1.90	1.90	1.87	1.88	281600
1998-04-28	1.88	1.94	1.88	1.94	120000
1998-04-29	1.94	2.00	1.94	2.00	172800
1998-04-30	1.98	2.02	1.97	1.97	257600
1998-05-01	1.96	1.98	1.96	1.98	54400
1998-05-04	1.98	1.98	1.94	1.94	89600
1998-05-05	1.94	1.94	1.89	1.89	444800
1998-05-06	1.89	1.90	1.89	1.89	92800
1998-05-07	1.89	1.91	1.89	1.89	179200
1998-05-08	1.89	1.90	1.89	1.89	25600
1998-05-11	1.89	1.89	1.85	1.85	115200
1998-05-12	1.85	1.85	1.84	1.84	38400
1998-05-13	1.83	1.83	1.82	1.82	12800
1998-05-14	1.81	1.83	1.80	1.80	40000
1998-05-15	1.81	1.81	1.80	1.81	27200
1998-05-18	1.81	1.81	1.80	1.80	40000
1998-05-19	1.80	1.80	1.78	1.78	65600
1998-05-20	1.78	1.78	1.73	1.73	38400
1998-05-21	1.73	1.74	1.73	1.73	153600
1998-05-22	1.73	1.74	1.73	1.74	40000
1998-05-26	1.73	1.78	1.73	1.77	57600
1998-05-27	1.77	1.77	1.73	1.73	48000
1998-05-28	1.73	1.74	1.73	1.73	105600
1998-05-29	1.72	1.72	1.68	1.71	254400
1998-06-01	1.71	1.72	1.71	1.71	16000
1998-06-02	1.72	1.75	1.70	1.70	161600
1998-06-03	1.70	1.73	1.70	1.73	768000
1998-06-04	1.72	1.74	1.72	1.74	923200
1998-06-05	1.73	1.81	1.73	1.81	131200
1998-06-08	1.81	1.88	1.81	1.86	211200
1998-06-09	1.86	1.86	1.85	1.85	20800
1998-06-10	1.85	1.85	1.84	1.84	187200
1998-06-11	1.84	1.84	1.81	1.81	88000
1998-06-12	1.81	1.81	1.79	1.79	124800
1998-06-15	1.78	1.78	1.77	1.77	80000
1998-06-16	1.77	1.77	1.75	1.75	115200
1998-06-17	1.75	1.75	1.72	1.72	142400
1998-06-18	1.71	1.71	1.65	1.67	193600
1998-06-19	1.69	1.69	1.62	1.62	203200
1998-06-22	1.63	1.63	1.63	1.63	120000
1998-06-23	1.63	1.63	1.59	1.59	62400
1998-06-24	1.59	1.63	1.59	1.63	113600
1998-06-25	1.64	1.65	1.64	1.64	43200
1998-06-26	1.63	1.63	1.62	1.62	73600
1998-06-29	1.64	1.65	1.62	1.65	128000
1998-06-30	1.63	1.63	1.61	1.61	192000
1998-07-01	1.61	1.62	1.61	1.62	38400
1998-07-02	1.61	1.63	1.61	1.61	312000
1998-07-06	1.63	1.63	1.62	1.63	289600
1998-07-07	1.63	1.64	1.62	1.62	187200
1998-07-08	1.63	1.63	1.62	1.62	164800
1998-07-09	1.59	1.59	1.55	1.55	156800
1998-07-10	1.56	1.59	1.56	1.58	80000
1998-07-13	1.58	1.63	1.57	1.63	115200
1998-07-14	1.63	1.63	1.62	1.62	84800
1998-07-15	1.63	1.63	1.60	1.61	64000
1998-07-16	1.61	1.61	1.60	1.60	28800
1998-07-17	1.63	1.63	1.59	1.59	68800
1998-07-20	1.59	1.59	1.58	1.59	14400
1998-07-21	1.59	1.59	1.57	1.57	265600
1998-07-22	1.57	1.58	1.56	1.58	1316800
1998-07-23	1.58	1.59	1.58	1.58	20800
1998-07-24	1.58	1.58	1.57	1.58	508800
1998-07-27	1.58	1.58	1.55	1.55	84800
1998-07-28	1.55	1.55	1.55	1.55	32000
1998-07-29	1.55	1.55	1.55	1.55	86400
1998-07-30	1.55	1.55	1.54	1.54	332800
1998-07-31	1.54	1.54	1.51	1.51	102400
1998-08-03	1.50	1.50	1.46	1.46	33600
1998-08-04	1.45	1.45	1.41	1.41	72000
1998-08-05	1.41	1.41	1.36	1.36	49600
1998-08-06	1.36	1.36	1.32	1.33	129600
1998-08-07	1.32	1.33	1.30	1.33	313600
1998-08-10	1.32	1.34	1.32	1.34	240000
1998-08-11	1.34	1.41	1.34	1.37	360000
1998-08-12	1.41	1.48	1.38	1.45	364800
1998-08-13	1.48	1.53	1.48	1.52	420800
1998-08-14	1.52	1.59	1.51	1.58	518400
1998-08-17	1.56	1.63	1.47	1.63	612800
1998-08-18	1.63	1.63	1.57	1.58	139200
1998-08-19	1.58	1.58	1.54	1.55	169600
1998-08-20	1.52	1.52	1.51	1.52	16000
1998-08-21	1.49	1.50	1.49	1.50	49600
1998-08-24	1.50	1.50	1.49	1.49	168000
1998-08-25	1.50	1.52	1.48	1.48	484800
1998-08-26	1.46	1.46	1.35	1.35	208000
1998-08-27	1.34	1.34	1.31	1.32	144000
1998-08-28	1.32	1.33	1.30	1.31	44800
1998-08-31	1.30	1.33	1.30	1.33	256000
1998-09-01	1.31	1.31	1.27	1.30	257600
1998-09-02	1.10	1.10	0.95	0.95	1588800
1998-09-03	0.94	0.94	0.91	0.94	540800
1998-09-04	0.95	0.95	0.95	0.95	300800
1998-09-08	0.95	0.95	0.95	0.95	115200
1998-09-09	0.96	0.98	0.96	0.98	56000
1998-09-10	0.98	0.98	0.97	0.98	315200
1998-09-11	0.97	0.98	0.97	0.98	161600
1998-09-14	0.97	0.97	0.95	0.95	44800
1998-09-15	0.96	0.96	0.93	0.93	65600
1998-09-16	0.93	0.96	0.92	0.93	204800
1998-09-17	0.93	0.93	0.90	0.91	292800
1998-09-18	0.91	0.95	0.91	0.95	270400
1998-09-21	0.94	0.97	0.94	0.94	78400
1998-09-22	0.95	0.99	0.95	0.98	243200
1998-09-23	0.98	0.99	0.97	0.97	132800
1998-09-24	0.97	0.98	0.96	0.96	38400
1998-09-25	0.95	0.96	0.94	0.95	56000
1998-09-28	0.95	0.98	0.95	0.95	225600
1998-09-29	0.95	0.96	0.93	0.93	72000
1998-09-30	0.93	0.97	0.93	0.96	217600
1998-10-01	0.98	0.98	0.95	0.97	233600
1998-10-02	0.97	0.99	0.96	0.98	416000
1998-10-05	0.97	0.98	0.92	0.92	276800
1998-10-06	0.92	0.94	0.92	0.92	190400
1998-10-07	0.92	0.93	0.91	0.92	40000
1998-10-08	0.91	0.94	0.91	0.93	628800
1998-10-09	0.93	0.94	0.93	0.94	1019200
1998-10-12	0.96	0.99	0.94	0.94	808000
1998-10-13	0.95	0.97	0.95	0.96	110400
1998-10-14	0.95	0.96	0.94	0.94	328000
1998-10-15	0.93	0.93	0.93	0.93	246400
1998-10-16	0.94	0.94	0.91	0.91	113600
1998-10-19	0.91	0.93	0.91	0.93	281600
1998-10-20	0.93	0.93	0.92	0.92	142400
1998-10-21	0.92	0.92	0.91	0.91	414400
1998-10-22	0.91	0.91	0.91	0.91	201600
1998-10-23	0.90	0.90	0.90	0.90	83200
1998-10-26	0.90	0.95	0.90	0.95	636800
1998-10-27	0.95	0.97	0.95	0.95	369600
1998-10-28	0.95	0.97	0.95	0.97	44800
1998-10-29	0.96	0.98	0.96	0.98	52800
1998-10-30	0.98	0.98	0.96	0.96	171200
1998-11-02	0.96	1.02	0.96	1.01	108800
1998-11-03	1.02	1.03	1.00	1.03	94400
1998-11-04	1.04	1.04	1.02	1.02	1756800
1998-11-05	1.03	1.05	1.03	1.05	313600
1998-11-06	1.05	1.09	1.05	1.09	172800
1998-11-09	1.09	1.09	1.06	1.06	46400
1998-11-10	1.07	1.08	1.07	1.07	40000
1998-11-11	1.08	1.09	1.05	1.05	96000
1998-11-12	1.05	1.06	1.05	1.05	56000
1998-11-13	1.04	1.04	1.00	1.01	105600
1998-11-16	1.01	1.01	0.98	0.99	252800
1998-11-17	0.99	1.01	0.99	1.00	40000
1998-11-18	1.01	1.04	1.01	1.04	96000
1998-11-19	1.04	1.04	1.04	1.04	44800
1998-11-20	1.04	1.04	1.02	1.02	33600
1998-11-23	1.01	1.02	0.99	1.00	144000
1998-11-24	1.00	1.02	1.00	1.00	225600
1998-11-25	1.00	1.00	0.99	0.99	1588800
1998-11-27	1.00	1.01	1.00	1.01	153600
1998-11-30	1.02	1.02	1.01	1.02	1884800
1998-12-01	1.02	1.02	1.00	1.01	11200
1998-12-02	1.01	1.01	1.00	1.00	59200
1998-12-03	1.01	1.03	1.01	1.03	43200
1998-12-04	1.03	1.06	1.03	1.03	313600
1998-12-07	1.02	1.02	1.00	1.00	49600
1998-12-08	1.00	1.01	1.00	1.00	254400
1998-12-09	1.00	1.00	0.97	0.97	86400
1998-12-10	0.98	0.98	0.98	0.98	11200
1998-12-11	0.98	0.98	0.98	0.98	91200
1998-12-14	0.97	0.98	0.96	0.96	67200
1998-12-15	0.95	0.95	0.94	0.94	115200
1998-12-16	0.94	0.94	0.94	0.94	6400
1998-12-17	0.94	0.94	0.93	0.93	64000
1998-12-18	0.94	0.94	0.92	0.92	161600
1998-12-21	0.91	0.92	0.89	0.92	198400
1998-12-22	0.91	0.91	0.90	0.90	56000
1998-12-23	0.89	0.90	0.88	0.90	115200
1998-12-24	0.91	0.91	0.88	0.89	208000
1998-12-28	0.89	0.91	0.88	0.91	182400
1998-12-29	0.91	0.93	0.91	0.93	54400
1998-12-30	0.94	0.99	0.94	0.99	124800
1998-12-31	1.00	1.06	1.00	1.05	358400
1999-01-04	1.05	1.06	1.04	1.06	252800
1999-01-05	1.06	1.07	1.06	1.06	8000
1999-01-06	1.06	1.08	1.05	1.08	296000
1999-01-07	1.08	1.08	1.06	1.06	91200
1999-01-08	1.05	1.05	1.04	1.04	46400
1999-01-11	1.04	1.04	1.03	1.03	68800
1999-01-12	1.04	1.04	1.03	1.04	78400
1999-01-13	1.02	1.04	1.02	1.03	73600
1999-01-14	1.03	1.04	1.03	1.03	17600
1999-01-15	1.03	1.04	1.03	1.04	35200
1999-01-19	1.04	1.04	1.04	1.04	65600
1999-01-20	1.03	1.03	1.02	1.03	104000
1999-01-21	1.03	1.03	1.03	1.03	6400
1999-01-22	1.03	1.03	1.00	1.00	163200
1999-01-25	1.00	1.00	0.99	0.99	12800
1999-01-26	0.99	0.99	0.98	0.99	94400
1999-01-27	0.98	0.98	0.98	0.98	43200
1999-01-28	0.98	0.98	0.98	0.98	14400
1999-01-29	0.97	0.97	0.96	0.97	36800
1999-02-01	0.97	0.98	0.97	0.98	35200
1999-02-02	0.97	0.97	0.95	0.95	11200
1999-02-03	0.95	0.95	0.94	0.95	78400
1999-02-04	0.95	0.95	0.93	0.93	49600
1999-02-05	0.93	0.93	0.91	0.91	65600
1999-02-08	0.91	0.91	0.90	0.90	24000
1999-02-09	0.89	0.90	0.88	0.88	211200
1999-02-10	0.89	0.89	0.87	0.88	107200
1999-02-11	0.88	0.88	0.88	0.88	81600
1999-02-12	0.88	0.88	0.88	0.88	4800
1999-02-16	0.88	0.88	0.88	0.88	99200
1999-02-17	0.88	0.88	0.85	0.85	1036800
1999-02-18	0.84	0.84	0.81	0.81	171200
1999-02-19	0.80	0.81	0.80	0.81	46400
1999-02-22	0.82	0.83	0.81	0.83	137600
1999-02-23	0.83	0.83	0.81	0.81	56000
1999-02-24	0.82	0.82	0.81	0.81	33600
1999-02-25	0.80	0.80	0.77	0.78	83200
1999-02-26	0.77	0.79	0.77	0.79	100800
1999-03-01	0.79	0.81	0.79	0.80	116800
1999-03-02	0.80	0.80	0.79	0.80	25600
1999-03-03	0.79	0.79	0.78	0.78	36800
1999-03-04	0.77	0.78	0.77	0.78	190400
1999-03-05	0.79	0.79	0.78	0.79	78400
1999-03-08	0.80	0.80	0.79	0.79	168000
1999-03-09	0.80	0.81	0.80	0.80	328000
1999-03-10	0.80	0.81	0.80	0.80	91200
1999-03-11	0.81	0.82	0.81	0.82	120000
1999-03-12	0.83	0.83	0.80	0.80	54400
1999-03-15	0.80	0.82	0.79	0.81	139200
1999-03-16	0.82	0.82	0.80	0.81	60800
1999-03-17	0.81	0.81	0.80	0.80	84800
1999-03-18	0.79	0.81	0.79	0.80	161600
1999-03-19	0.79	0.81	0.79	0.79	1353600
1999-03-22	0.79	0.79	0.78	0.78	188800
1999-03-23	0.79	0.80	0.79	0.80	81600
1999-03-24	0.81	0.81	0.79	0.79	272000
1999-03-25	0.80	0.80	0.79	0.80	536000
1999-03-26	0.80	0.81	0.79	0.81	484800
1999-03-29	0.81	0.86	0.81	0.85	1532800
1999-03-30	0.85	0.85	0.84	0.84	441600
1999-03-31	0.84	0.84	0.84	0.84	86400
1999-04-01	0.84	0.84	0.82	0.82	257600
1999-04-05	0.82	0.82	0.80	0.81	284800
1999-04-06	0.80	0.81	0.80	0.80	278400
1999-04-07	0.79	0.80	0.79	0.80	49600
1999-04-08	0.80	0.80	0.79	0.79	292800
1999-04-09	0.79	0.80	0.78	0.79	480000
1999-04-12	0.80	0.81	0.79	0.81	947200
1999-04-13	0.81	0.83	0.80	0.83	920000
1999-04-14	0.82	0.85	0.82	0.85	987200
1999-04-15	0.86	0.90	0.86	0.88	296000
1999-04-16	0.88	0.89	0.88	0.88	128000
1999-04-19	0.89	0.91	0.88	0.88	344000
1999-04-20	0.87	0.88	0.87	0.88	348800
1999-04-21	0.88	0.88	0.85	0.86	83200
1999-04-22	0.85	0.87	0.85	0.87	144000
1999-04-23	0.86	0.86	0.84	0.84	384000
1999-04-26	0.86	0.87	0.86	0.87	20800
1999-04-27	0.87	0.87	0.85	0.87	155200
1999-04-28	0.88	0.88	0.86	0.86	83200
1999-04-29	0.87	0.87	0.86	0.87	609600
1999-04-30	0.88	0.88	0.87	0.88	537600
1999-05-03	0.88	0.89	0.87	0.88	2264000
1999-05-04	0.90	0.91	0.90	0.90	152000
1999-05-05	0.89	0.89	0.88	0.88	761600
1999-05-06	0.88	0.91	0.88	0.88	704000
1999-05-07	0.89	0.89	0.88	0.89	204800
1999-05-10	0.90	0.90	0.88	0.88	248000
1999-05-11	0.89	0.89	0.88	0.88	233600
1999-05-12	0.88	0.88	0.87	0.87	646400
1999-05-13	0.87	0.88	0.87	0.88	150400
1999-05-14	0.88	0.88	0.87	0.87	134400
1999-05-17	0.87	0.89	0.87	0.88	262400
1999-05-18	0.88	0.88	0.87	0.87	164800
1999-05-19	0.87	0.87	0.86	0.86	99200
1999-05-20	0.86	0.86	0.84	0.84	126400
1999-05-21	0.85	0.85	0.84	0.85	56000
1999-05-24	0.86	0.86	0.84	0.84	468800
1999-05-25	0.84	0.84	0.84	0.84	36800
1999-05-26	0.83	0.84	0.82	0.82	190400
1999-05-27	0.81	0.81	0.81	0.81	198400
1999-05-28	0.81	0.81	0.79	0.80	211200
1999-06-01	0.80	0.81	0.80	0.81	56000
1999-06-02	0.81	0.81	0.80	0.81	81600
1999-06-03	0.82	0.82	0.80	0.80	136000
1999-06-04	0.80	0.82	0.80	0.81	73600
1999-06-07	0.82	0.82	0.81	0.81	158400
1999-06-08	0.81	0.82	0.81	0.82	257600
1999-06-09	0.81	0.81	0.81	0.81	252800
1999-06-10	0.81	0.82	0.80	0.80	742400
1999-06-11	0.80	0.81	0.80	0.80	1008000
1999-06-14	0.81	0.81	0.80	0.80	502400
1999-06-15	0.80	0.81	0.80	0.81	209600
1999-06-16	0.82	0.82	0.80	0.81	715200
1999-06-17	0.82	0.82	0.81	0.81	289600
1999-06-18	0.83	0.83	0.81	0.81	296000
1999-06-21	0.84	0.84	0.82	0.83	219200
1999-06-22	0.82	0.83	0.81	0.81	764800
1999-06-23	0.82	0.82	0.81	0.81	89600
1999-06-24	0.81	0.81	0.80	0.80	142400
1999-06-25	0.80	0.83	0.80	0.82	366400
1999-06-28	0.85	0.88	0.84	0.88	1014400
1999-06-29	0.88	0.89	0.85	0.85	696000
1999-06-30	0.86	0.90	0.83	0.84	1752000
1999-07-01	0.84	0.87	0.84	0.86	299200
1999-07-02	0.88	0.91	0.87	0.91	680000
1999-07-06	0.91	0.95	0.91	0.94	680000
1999-07-07	0.93	0.98	0.93	0.97	380800
1999-07-08	0.97	0.97	0.94	0.94	257600
1999-07-09	0.94	0.95	0.93	0.93	92800
1999-07-12	0.94	0.96	0.94	0.95	208000
1999-07-13	0.95	0.96	0.95	0.96	326400
1999-07-14	0.96	0.96	0.96	0.96	168000
1999-07-15	0.96	0.96	0.94	0.94	497600
1999-07-16	0.94	0.94	0.93	0.94	211200
1999-07-19	0.94	0.94	0.93	0.93	235200
1999-07-20	0.93	0.94	0.93	0.94	118400
1999-07-21	0.94	0.94	0.93	0.93	160000
1999-07-22	0.92	0.93	0.92	0.93	43200
1999-07-23	0.92	0.92	0.91	0.91	92800
1999-07-26	0.91	0.91	0.91	0.91	252800
1999-07-27	0.91	0.91	0.90	0.90	110400
1999-07-28	0.91	0.91	0.91	0.91	83200
1999-07-29	0.91	0.94	0.91	0.93	668800
1999-07-30	0.93	0.94	0.93	0.93	110400
1999-08-02	0.94	0.94	0.93	0.93	185600
1999-08-03	0.93	0.93	0.93	0.93	166400
1999-08-04	0.93	0.93	0.91	0.91	220800
1999-08-05	0.90	0.91	0.89	0.89	148800
1999-08-06	0.89	0.91	0.86	0.88	441600
1999-08-09	0.88	0.88	0.88	0.88	238400
1999-08-10	0.88	0.89	0.86	0.87	360000
1999-08-11	0.87	0.91	0.87	0.90	102400
1999-08-12	0.90	0.90	0.88	0.88	139200
1999-08-13	0.89	0.90	0.89	0.89	99200
1999-08-16	0.90	0.91	0.90	0.90	33600
1999-08-17	0.90	0.91	0.90	0.91	22400
1999-08-18	0.93	0.93	0.93	0.93	35200
1999-08-19	0.94	0.94	0.93	0.93	56000
1999-08-20	0.94	0.94	0.93	0.94	97600
1999-08-23	0.95	0.95	0.95	0.95	36800
1999-08-24	0.95	0.95	0.91	0.92	80000
1999-08-25	0.92	0.93	0.92	0.93	78400
1999-08-26	0.92	0.92	0.91	0.91	44800
1999-08-27	0.90	0.91	0.90	0.90	48000
1999-08-30	0.90	0.90	0.89	0.89	56000
1999-08-31	0.88	0.89	0.88	0.88	81600
1999-09-01	0.88	0.89	0.87	0.88	88000
1999-09-02	0.88	0.88	0.87	0.87	67200
1999-09-03	0.88	0.88	0.87	0.88	41600
1999-09-07	0.88	0.88	0.84	0.88	2412800
1999-09-08	0.87	0.88	0.87	0.88	100800
1999-09-09	0.88	0.92	0.88	0.92	92800
1999-09-10	0.91	0.95	0.91	0.95	241600
1999-09-13	0.95	0.95	0.94	0.95	107200
1999-09-14	0.95	0.95	0.95	0.95	11200
1999-09-15	0.95	0.96	0.95	0.95	73600
1999-09-16	0.94	0.94	0.92	0.93	116800
1999-09-17	0.92	0.93	0.92	0.93	9600
1999-09-20	0.92	0.92	0.91	0.91	24000
1999-09-21	0.91	0.91	0.88	0.88	44800
1999-09-22	0.90	0.92	0.90	0.92	225600
1999-09-23	0.91	0.91	0.90	0.90	41600
1999-09-24	0.91	0.91	0.88	0.88	216000
1999-09-27	0.89	0.92	0.89	0.91	222400
1999-09-28	0.93	0.93	0.92	0.92	156800
1999-09-29	0.92	0.93	0.92	0.93	36800
1999-09-30	0.94	0.94	0.93	0.94	281600
1999-10-01	0.94	0.94	0.93	0.94	147200
1999-10-04	0.93	0.94	0.92	0.94	118400
1999-10-05	0.94	0.94	0.93	0.93	91200
1999-10-06	0.94	0.94	0.93	0.93	70400
1999-10-07	0.93	0.93	0.93	0.93	52800
1999-10-08	0.94	0.94	0.92	0.93	108800
1999-10-11	0.95	0.95	0.94	0.94	80000
1999-10-12	0.94	0.94	0.90	0.91	425600
1999-10-13	0.92	0.92	0.92	0.92	84800
1999-10-14	0.93	0.93	0.93	0.93	51200
1999-10-15	0.92	0.92	0.91	0.91	40000
1999-10-18	0.91	0.92	0.91	0.92	19200
1999-10-19	0.93	0.94	0.93	0.94	76800
1999-10-20	0.95	0.95	0.92	0.92	99200
1999-10-21	0.92	0.93	0.90	0.90	241600
1999-10-22	0.90	0.90	0.87	0.88	248000
1999-10-25	0.88	0.89	0.88	0.89	88000
1999-10-26	0.89	0.89	0.88	0.88	236800
1999-10-27	0.90	0.90	0.89	0.89	70400
1999-10-29	0.89	0.89	0.89	0.89	179200
1999-11-01	0.90	0.90	0.89	0.89	299200
1999-11-02	0.89	0.90	0.89	0.90	163200
1999-11-03	0.91	0.91	0.90	0.91	25600
1999-11-04	0.91	0.91	0.91	0.91	28800
1999-11-05	0.91	0.91	0.91	0.91	14400
1999-11-08	0.91	0.91	0.91	0.91	51200
1999-11-09	0.90	0.91	0.90	0.90	344000
1999-11-10	0.91	0.91	0.91	0.91	28800
1999-11-11	0.91	0.91	0.91	0.91	376000
1999-11-12	0.90	0.91	0.89	0.89	222400
1999-11-15	0.89	0.91	0.89	0.91	83200
1999-11-16	0.92	0.92	0.91	0.91	70400
1999-11-17	0.91	0.92	0.91	0.91	84800
1999-11-18	0.91	0.92	0.89	0.90	78400
1999-11-19	0.91	0.91	0.91	0.91	190400
1999-11-22	0.91	0.91	0.91	0.91	59200
1999-11-23	0.91	0.92	0.91	0.92	246400
1999-11-24	0.91	0.92	0.91	0.91	390400
1999-11-26	0.90	0.90	0.90	0.90	20800
1999-11-29	0.91	0.91	0.91	0.91	32000
1999-11-30	0.91	0.91	0.90	0.90	25600
1999-12-01	0.90	0.90	0.90	0.90	28800
1999-12-02	0.90	0.90	0.90	0.90	44800
1999-12-03	0.90	0.90	0.90	0.90	30400
1999-12-06	0.90	0.90	0.88	0.88	707200
1999-12-07	0.88	0.88	0.84	0.86	118400
1999-12-08	0.85	0.85	0.82	0.83	68800
1999-12-09	0.83	0.84	0.82	0.82	174400
1999-12-10	0.82	0.83	0.81	0.83	96000
1999-12-13	0.84	0.84	0.82	0.82	46400
1999-12-14	0.81	0.83	0.81	0.82	155200
1999-12-15	0.83	0.85	0.81	0.85	203200
1999-12-16	0.84	0.85	0.84	0.84	25600
1999-12-17	0.84	0.84	0.82	0.84	243200
1999-12-20	0.84	0.85	0.84	0.84	313600
1999-12-21	0.84	0.84	0.84	0.84	16000
1999-12-22	0.84	0.84	0.82	0.82	276800
1999-12-23	0.83	0.83	0.80	0.81	92800
1999-12-27	0.81	0.81	0.79	0.79	318400
1999-12-28	0.79	0.81	0.79	0.81	331200
1999-12-29	0.81	0.81	0.81	0.81	57600
1999-12-30	0.81	0.82	0.81	0.81	168000
1999-12-31	0.81	0.84	0.81	0.83	65600
2000-01-03	0.84	0.86	0.84	0.85	40000
2000-01-04	0.85	0.88	0.85	0.86	361600
2000-01-05	0.85	0.88	0.85	0.87	108800
2000-01-06	0.88	0.90	0.85	0.86	320000
2000-01-07	0.86	0.87	0.86	0.86	67200
2000-01-10	0.87	0.87	0.86	0.86	52800
2000-01-11	0.86	0.88	0.86	0.87	92800
2000-01-12	0.88	0.88	0.86	0.86	300800
2000-01-13	0.87	0.87	0.86	0.86	184000
2000-01-14	0.86	0.86	0.84	0.84	198400
2000-01-18	0.84	0.85	0.84	0.85	97600
2000-01-19	0.85	0.85	0.84	0.84	580800
2000-01-20	0.84	0.84	0.84	0.84	33600
2000-01-21	0.85	0.88	0.85	0.86	369600
2000-01-24	0.86	0.87	0.86	0.86	630400
2000-01-25	0.87	0.87	0.86	0.86	203200
2000-01-26	0.86	0.86	0.86	0.86	160000
2000-01-27	0.87	0.87	0.86	0.86	88000
2000-01-28	0.86	0.87	0.85	0.86	131200
2000-01-31	0.85	0.86	0.84	0.84	220800
2000-02-01	0.85	0.85	0.83	0.85	105600
2000-02-02	0.84	0.84	0.84	0.84	113600
2000-02-03	0.84	0.86	0.84	0.86	278400
2000-02-04	0.86	0.86	0.85	0.86	64000
2000-02-07	0.85	0.86	0.85	0.86	30400
2000-02-08	0.85	0.86	0.85	0.86	49600
2000-02-09	0.86	0.86	0.84	0.86	123200
2000-02-10	0.87	0.88	0.86	0.87	120000
2000-02-11	0.87	0.88	0.86	0.86	446400
2000-02-14	0.85	0.86	0.85	0.85	35200
2000-02-15	0.86	0.86	0.84	0.84	128000
2000-02-16	0.84	0.84	0.83	0.83	979200
2000-02-17	0.83	0.84	0.82	0.82	244800
2000-02-18	0.83	0.83	0.81	0.81	22400
2000-02-22	0.82	0.82	0.81	0.81	49600
2000-02-23	0.80	0.81	0.80	0.80	48000
2000-02-24	0.79	0.82	0.79	0.82	67200
2000-02-25	0.82	0.83	0.79	0.83	128000
2000-02-28	0.82	0.83	0.82	0.83	28800
2000-02-29	0.82	0.83	0.82	0.83	8000
2000-03-01	0.84	0.85	0.83	0.84	92800
2000-03-02	0.84	0.85	0.84	0.85	51200
2000-03-03	0.84	0.86	0.84	0.84	172800
2000-03-06	0.83	0.84	0.82	0.84	48000
2000-03-07	0.84	0.84	0.84	0.84	48000
2000-03-08	0.83	0.83	0.83	0.83	16000
2000-03-09	0.84	0.84	0.83	0.83	20800
2000-03-10	0.81	0.81	0.79	0.80	156800
2000-03-13	0.80	0.80	0.77	0.77	102400
2000-03-14	0.77	0.77	0.76	0.76	131200
2000-03-15	0.75	0.76	0.75	0.76	65600
2000-03-16	0.76	0.76	0.76	0.76	14400
2000-03-17	0.77	0.77	0.76	0.76	54400
2000-03-20	0.77	0.77	0.77	0.77	64000
2000-03-21	0.77	0.77	0.77	0.77	11200
2000-03-22	0.78	0.78	0.78	0.78	19200
2000-03-23	0.79	0.79	0.78	0.78	64000
2000-03-24	0.77	0.78	0.77	0.77	97600
2000-03-27	0.78	0.78	0.78	0.78	30400
2000-03-28	0.78	0.79	0.77	0.77	81600
2000-03-29	0.79	0.80	0.78	0.78	22400
2000-03-30	0.77	0.77	0.71	0.73	222400
2000-03-31	0.73	0.73	0.72	0.72	43200
2000-04-03	0.71	0.73	0.69	0.69	68800
2000-04-04	0.72	0.73	0.70	0.70	104000
2000-04-05	0.71	0.71	0.66	0.66	294400
2000-04-06	0.65	0.66	0.63	0.63	252800
2000-04-07	0.63	0.66	0.63	0.64	211200
2000-04-10	0.64	0.66	0.64	0.66	230400
2000-04-11	0.66	0.72	0.66	0.71	246400
2000-04-12	0.70	0.70	0.67	0.67	139200
2000-04-13	0.68	0.69	0.65	0.69	227200
2000-04-14	0.68	0.68	0.66	0.66	43200
2000-04-17	0.67	0.67	0.63	0.64	155200
2000-04-18	0.65	0.65	0.64	0.65	11268800
2000-04-19	0.65	0.69	0.65	0.66	536000
2000-04-20	0.67	0.67	0.66	0.66	182400
2000-04-24	0.67	0.67	0.67	0.67	43200
2000-04-25	0.68	0.68	0.67	0.67	123200
2000-04-26	0.67	0.67	0.64	0.64	144000
2000-04-27	0.65	0.66	0.65	0.65	44800
2000-04-28	0.65	0.66	0.65	0.65	123200
2000-05-01	0.66	0.66	0.65	0.65	11200
2000-05-02	0.63	0.63	0.62	0.63	144000
2000-05-03	0.62	0.63	0.62	0.63	70400
2000-05-04	0.62	0.63	0.62	0.62	166400
2000-05-05	0.63	0.64	0.63	0.64	59200
2000-05-08	0.63	0.63	0.63	0.63	25600
2000-05-09	0.63	0.64	0.62	0.62	321600
2000-05-10	0.62	0.62	0.61	0.62	180800
2000-05-11	0.63	0.63	0.62	0.62	590400
2000-05-12	0.62	0.63	0.62	0.62	129600
2000-05-15	0.62	0.62	0.58	0.60	192000
2000-05-16	0.59	0.60	0.59	0.59	2075200
2000-05-17	0.59	0.60	0.58	0.59	550400
2000-05-18	0.59	0.63	0.59	0.63	544000
2000-05-19	0.63	0.63	0.63	0.63	49600
2000-05-22	0.63	0.63	0.62	0.62	60800
2000-05-23	0.63	0.63	0.61	0.62	217600
2000-05-24	0.61	0.61	0.60	0.60	28800
2000-05-25	0.61	0.61	0.61	0.61	19200
2000-05-26	0.62	0.62	0.62	0.62	48000
2000-05-30	0.63	0.65	0.63	0.65	208000
2000-05-31	0.64	0.64	0.63	0.63	28800
2000-06-01	0.63	0.63	0.63	0.63	92800
2000-06-02	0.62	0.62	0.62	0.62	500800
2000-06-05	0.63	0.63	0.63	0.63	67200
2000-06-06	0.63	0.63	0.61	0.62	392000
2000-06-07	0.61	0.61	0.61	0.61	80000
2000-06-08	0.62	0.63	0.61	0.63	49600
2000-06-09	0.63	0.70	0.63	0.70	435200
2000-06-12	0.71	0.73	0.70	0.73	152000
2000-06-13	0.74	0.77	0.73	0.74	296000
2000-06-14	0.79	0.84	0.79	0.83	1196800
2000-06-15	0.83	0.83	0.79	0.81	347200
2000-06-16	0.80	0.80	0.78	0.78	120000
2000-06-19	0.78	0.79	0.74	0.75	208000
2000-06-20	0.76	0.78	0.76	0.77	40000
2000-06-21	0.76	0.77	0.76	0.77	72000
2000-06-22	0.77	0.77	0.77	0.77	14400
2000-06-23	0.77	0.77	0.77	0.77	163200
2000-06-26	0.78	0.78	0.77	0.78	134400
2000-06-27	0.79	0.79	0.79	0.79	22400
2000-06-28	0.79	0.79	0.77	0.77	43200
2000-06-29	0.76	0.76	0.75	0.76	86400
2000-06-30	0.75	0.76	0.73	0.74	54400
2000-07-03	0.75	0.75	0.74	0.74	12800
2000-07-05	0.75	0.76	0.75	0.76	16000
2000-07-06	0.75	0.75	0.75	0.75	3200
2000-07-07	0.76	0.77	0.75	0.75	60800
2000-07-10	0.75	0.76	0.75	0.76	54400
2000-07-11	0.77	0.77	0.76	0.76	16000
2000-07-12	0.77	0.79	0.77	0.77	51200
2000-07-13	0.77	0.78	0.77	0.78	33600
2000-07-14	0.79	0.79	0.79	0.79	67200
2000-07-17	0.78	0.79	0.78	0.79	121600
2000-07-18	0.79	0.82	0.79	0.82	62400
2000-07-19	0.81	0.81	0.80	0.80	54400
2000-07-20	0.80	0.80	0.80	0.80	8000
2000-07-21	0.80	0.80	0.78	0.78	24000
2000-07-24	0.77	0.77	0.76	0.77	75200
2000-07-25	0.77	0.77	0.76	0.76	68800
2000-07-26	0.77	0.77	0.75	0.76	22400
2000-07-27	0.77	0.77	0.75	0.75	70400
2000-07-28	0.75	0.77	0.75	0.75	113600
2000-07-31	0.74	0.75	0.74	0.75	8000
2000-08-01	0.76	0.77	0.75	0.76	38400
2000-08-02	0.76	0.76	0.76	0.76	1600
2000-08-03	0.75	0.75	0.75	0.75	1600
2000-08-04	0.75	0.76	0.75	0.76	35200
2000-08-07	0.77	0.77	0.77	0.77	19200
2000-08-08	0.76	0.76	0.76	0.76	8000
2000-08-09	0.77	0.77	0.77	0.77	19200
2000-08-10	0.77	0.77	0.77	0.77	11200
2000-08-11	0.77	0.77	0.76	0.76	46400
2000-08-14	0.75	0.76	0.75	0.76	67200
2000-08-15	0.76	0.77	0.76	0.77	49600
2000-08-16	0.77	0.78	0.77	0.78	64000
2000-08-17	0.79	0.79	0.79	0.79	20800
2000-08-18	0.79	0.82	0.79	0.82	233600
2000-08-21	0.80	0.81	0.80	0.81	91200
2000-08-22	0.81	0.82	0.81	0.82	36800
2000-08-23	0.82	0.82	0.81	0.82	104000
2000-08-24	0.82	0.82	0.81	0.81	118400
2000-08-25	0.81	0.82	0.81	0.82	11200
2000-08-28	0.80	0.81	0.80	0.80	38400
2000-08-29	0.82	0.82	0.80	0.80	68800
2000-08-30	0.81	0.81	0.80	0.80	17600
2000-08-31	0.81	0.81	0.80	0.80	108800
2000-09-01	0.81	0.81	0.80	0.80	52800
2000-09-05	0.80	0.80	0.80	0.80	1600
2000-09-06	0.80	0.80	0.80	0.80	6400
2000-09-07	0.80	0.81	0.80	0.80	25600
2000-09-08	0.80	0.80	0.80	0.80	48000
2000-09-11	0.81	0.82	0.80	0.81	582400
2000-09-12	0.80	0.82	0.80	0.80	236800
2000-09-13	0.79	0.79	0.76	0.77	201600
2000-09-14	0.78	0.78	0.77	0.78	35200
2000-09-15	0.79	0.80	0.78	0.80	108800
2000-09-18	0.80	0.81	0.80	0.80	73600
2000-09-19	0.80	0.80	0.79	0.79	30400
2000-09-20	0.79	0.79	0.78	0.79	73600
2000-09-21	0.79	0.80	0.79	0.80	48000
2000-09-22	0.78	0.81	0.78	0.80	118400
2000-09-25	0.80	0.80	0.80	0.80	113600
2000-09-26	0.79	0.79	0.78	0.79	17600
2000-09-27	0.77	0.79	0.77	0.79	81600
2000-09-28	0.78	0.80	0.77	0.78	49600
2000-09-29	0.77	0.79	0.77	0.77	48000
2000-10-02	0.78	0.78	0.77	0.77	38400
2000-10-03	0.78	0.78	0.76	0.76	121600
2000-10-04	0.77	0.77	0.75	0.76	200000
2000-10-05	0.77	0.77	0.75	0.76	179200
2000-10-06	0.76	0.77	0.76	0.77	65600
2000-10-09	0.78	0.78	0.76	0.77	73600
2000-10-10	0.77	0.77	0.77	0.77	33600
2000-10-11	0.77	0.77	0.77	0.77	27200
2000-10-12	0.76	0.77	0.76	0.77	188800
2000-10-13	0.76	0.80	0.76	0.80	137600
2000-10-16	0.80	0.83	0.80	0.83	304000
2000-10-17	0.82	0.82	0.81	0.82	44800
2000-10-19	0.82	0.82	0.80	0.80	72000
2000-10-20	0.79	0.80	0.79	0.80	17600
2000-10-23	0.80	0.81	0.79	0.79	124800
2000-10-24	0.79	0.80	0.79	0.79	48000
2000-10-25	0.79	0.79	0.75	0.76	246400
2000-10-26	0.76	0.76	0.76	0.76	24000
2000-10-27	0.76	0.78	0.76	0.78	52800
2000-10-30	0.78	0.78	0.78	0.78	36800
2000-10-31	0.79	0.79	0.78	0.78	8000
2000-11-01	0.80	0.80	0.80	0.80	72000
2000-11-02	0.79	0.79	0.79	0.79	19200
2000-11-03	0.79	0.81	0.78	0.81	96000
2000-11-06	0.81	0.81	0.79	0.81	248000
2000-11-07	0.80	0.82	0.80	0.82	334400
2000-11-08	0.82	0.83	0.81	0.83	427200
2000-11-09	0.83	0.84	0.81	0.83	276800
2000-11-10	0.84	0.84	0.81	0.83	177600
2000-11-13	0.82	0.83	0.82	0.83	35200
2000-11-14	0.83	0.83	0.83	0.83	49600
2000-11-15	0.83	0.84	0.83	0.84	100800
2000-11-16	0.84	0.85	0.83	0.84	49600
2000-11-17	0.86	0.86	0.84	0.84	46400
2000-11-20	0.84	0.85	0.82	0.82	76800
2000-11-21	0.82	0.87	0.81	0.86	134400
2000-11-22	0.85	0.86	0.84	0.84	99200
2000-11-24	0.84	0.84	0.83	0.83	35200
2000-11-27	0.83	0.83	0.82	0.82	32000
2000-11-28	0.82	0.86	0.82	0.85	94400
2000-11-29	0.85	0.85	0.84	0.85	41600
2000-11-30	0.84	0.84	0.84	0.84	24000
2000-12-01	0.84	0.84	0.81	0.82	68800
2000-12-04	0.82	0.82	0.82	0.82	25600
2000-12-05	0.81	0.81	0.80	0.81	52800
2000-12-06	0.81	0.81	0.80	0.80	17600
2000-12-07	0.79	0.80	0.79	0.80	238400
2000-12-08	0.80	0.81	0.80	0.81	76800
2000-12-11	0.82	0.85	0.81	0.83	160000
2000-12-12	0.82	0.82	0.79	0.80	217600
2000-12-13	0.80	0.80	0.79	0.80	118400
2000-12-14	0.80	0.81	0.80	0.80	9600
2000-12-15	0.80	0.94	0.80	0.94	550400
2000-12-18	0.99	1.11	0.99	1.06	1459200
2000-12-19	1.03	1.09	1.03	1.09	710400
2000-12-20	1.08	1.09	1.06	1.07	436800
2000-12-21	1.08	1.09	1.07	1.08	228800
2000-12-22	1.07	1.09	1.07	1.08	185600
2000-12-26	1.09	1.10	1.09	1.09	163200
2000-12-27	1.10	1.12	1.09	1.11	132800
2000-12-28	1.12	1.16	1.12	1.14	140800
2000-12-29	1.16	1.22	1.16	1.17	347200
2001-01-02	1.17	1.17	1.13	1.13	348800
2001-01-03	1.13	1.14	1.09	1.10	158400
2001-01-04	1.11	1.11	1.02	1.06	433600
2001-01-05	1.06	1.07	1.05	1.05	80000
2001-01-08	1.03	1.04	0.92	0.95	696000
2001-01-09	0.94	0.94	0.88	0.92	180800
2001-01-10	0.92	0.98	0.92	0.98	172800
2001-01-11	1.02	1.03	1.01	1.01	166400
2001-01-12	1.01	1.03	1.01	1.03	40000
2001-01-16	1.03	1.09	1.03	1.07	248000
2001-01-17	1.09	1.12	1.09	1.09	297600
2001-01-18	1.10	1.10	0.98	1.01	216000
2001-01-19	1.02	1.03	1.02	1.03	68800
2001-01-22	1.05	1.06	1.05	1.06	57600
2001-01-23	1.06	1.08	1.06	1.07	49600
2001-01-24	1.08	1.09	1.08	1.08	139200
2001-01-25	1.09	1.12	1.09	1.11	83200
2001-01-26	1.12	1.13	1.11	1.11	57600
2001-01-29	1.11	1.13	1.11	1.12	476800
2001-01-30	1.13	1.15	1.13	1.14	216000
2001-01-31	1.13	1.13	1.12	1.13	75200
2001-02-01	1.12	1.14	1.12	1.14	168000
2001-02-02	1.14	1.16	1.13	1.15	132800
2001-02-05	1.16	1.19	1.16	1.16	169600
2001-02-06	1.17	1.18	1.14	1.15	144000
2001-02-07	1.14	1.16	1.14	1.14	19200
2001-02-08	1.14	1.14	1.13	1.13	44800
2001-02-09	1.13	1.17	1.13	1.17	156800
2001-02-12	1.19	1.22	1.19	1.20	168000
2001-02-13	1.19	1.20	1.19	1.20	91200
2001-02-14	1.21	1.22	1.20	1.22	78400
2001-02-15	1.22	1.25	1.22	1.23	259200
2001-02-16	1.23	1.28	1.23	1.28	273600
2001-02-20	1.29	1.41	1.28	1.34	734400
2001-02-21	1.34	1.36	1.32	1.32	172800
2001-02-22	1.32	1.34	1.28	1.34	227200
2001-02-23	1.34	1.34	1.28	1.29	115200
2001-02-26	1.30	1.38	1.30	1.38	155200
2001-02-27	1.38	1.38	1.37	1.38	108800
2001-02-28	1.39	1.40	1.30	1.30	203200
2001-03-01	1.29	1.32	1.27	1.32	168000
2001-03-02	1.33	1.38	1.33	1.36	144000
2001-03-05	1.40	1.52	1.39	1.51	328000
2001-03-06	1.56	1.59	1.53	1.54	459200
2001-03-07	1.54	1.55	1.49	1.51	328000
2001-03-08	1.51	1.51	1.48	1.51	153600
2001-03-09	1.50	1.50	1.45	1.49	185600
2001-03-12	1.49	1.58	1.46	1.58	700800
2001-03-13	1.57	1.57	1.54	1.54	331200
2001-03-14	1.52	1.52	1.49	1.50	228800
2001-03-15	1.51	1.51	1.34	1.37	491200
2001-03-16	1.36	1.38	1.36	1.37	241600
2001-03-19	1.38	1.43	1.38	1.41	680000
2001-03-20	1.42	1.51	1.42	1.49	323200
2001-03-21	1.51	1.52	1.43	1.44	601600
2001-03-22	1.43	1.44	1.39	1.44	692800
2001-03-23	1.45	1.46	1.43	1.44	131200
2001-03-26	1.44	1.45	1.41	1.41	155200
2001-03-27	1.40	1.44	1.40	1.40	147200
2001-03-28	1.42	1.43	1.41	1.43	128000
2001-03-29	1.42	1.45	1.42	1.45	203200
2001-03-30	1.46	1.48	1.46	1.46	172800
2001-04-02	1.48	1.55	1.48	1.53	217600
2001-04-03	1.54	1.56	1.53	1.54	196800
2001-04-04	1.52	1.54	1.50	1.54	152000
2001-04-05	1.55	1.56	1.55	1.56	147200
2001-04-06	1.56	1.58	1.53	1.54	409600
2001-04-09	1.54	1.61	1.54	1.60	475200
2001-04-10	1.63	1.73	1.63	1.71	788800
2001-04-11	1.72	1.79	1.70	1.73	596800
2001-04-12	1.74	1.82	1.74	1.77	859200
2001-04-16	1.80	1.87	1.78	1.86	672000
2001-04-17	1.88	2.04	1.87	2.03	1228800
2001-04-18	2.13	2.22	2.08	2.12	2214400
2001-04-19	2.13	2.19	2.09	2.11	1233600
2001-04-20	2.09	2.09	1.78	1.92	3083200
2001-04-23	1.90	1.97	1.90	1.93	523200
2001-04-24	1.94	2.09	1.94	2.01	972800
2001-04-25	2.02	2.18	2.02	2.13	904000
2001-04-26	2.13	2.28	2.13	2.21	1248000
2001-04-27	2.22	2.30	2.22	2.25	1411200
2001-04-30	2.27	2.28	2.16	2.18	1427200
2001-05-01	2.17	2.22	2.14	2.19	867200
2001-05-02	2.17	2.17	1.92	2.02	2587200
2001-05-03	1.98	2.14	1.98	2.11	1336000
2001-05-04	2.10	2.14	2.07	2.12	560000
2001-05-07	2.14	2.17	2.09	2.15	1028800
2001-05-08	2.17	2.27	2.16	2.24	1068800
2001-05-09	2.24	2.25	2.20	2.25	699200
2001-05-10	2.25	2.27	2.23	2.23	601600
2001-05-11	2.22	2.28	2.19	2.28	747200
2001-05-14	2.28	2.41	2.28	2.37	1736000
2001-05-15	2.42	2.48	2.25	2.31	1494400
2001-05-16	2.30	2.33	2.16	2.17	1035200
2001-05-17	2.14	2.21	2.09	2.20	2024000
2001-05-18	2.21	2.30	2.18	2.28	1235200
2001-05-21	2.31	2.43	2.31	2.41	1702400
2001-05-22	2.41	2.50	2.41	2.47	2107200
2001-05-23	2.47	2.47	2.35	2.40	888000
2001-05-24	2.42	2.49	2.37	2.48	966400
2001-05-25	2.49	2.50	2.47	2.50	481600
2001-05-29	2.50	2.58	2.46	2.56	1259200
2001-05-30	2.55	2.78	2.54	2.78	2328000
2001-05-31	2.77	2.78	2.59	2.68	1177600
2001-06-01	2.68	2.83	2.64	2.82	1243200
2001-06-04	2.92	3.04	2.88	2.91	3123200
2001-06-05	2.92	3.13	2.92	3.12	1923200
2001-06-06	3.13	3.13	2.92	2.97	1536000
2001-06-07	2.88	2.88	2.60	2.66	2665600
2001-06-08	2.56	2.86	2.56	2.73	3310400
2001-06-11	2.77	2.99	2.77	2.90	2352000
2001-06-12	2.91	2.94	2.83	2.94	2772800
2001-06-13	2.94	2.94	2.81	2.83	992000
2001-06-14	2.84	2.88	2.83	2.84	900800
2001-06-15	2.78	2.79	2.69	2.75	1508800
2001-06-18	2.77	2.97	2.77	2.86	1595200
2001-06-19	2.88	2.88	2.68	2.69	1302400
2001-06-20	2.65	2.66	2.31	2.44	3708800
2001-06-21	2.44	2.54	2.43	2.47	1656000
2001-06-22	2.49	2.53	2.38	2.49	878400
2001-06-25	2.48	2.52	2.39	2.42	996800
2001-06-26	2.41	2.44	2.36	2.38	561600
2001-06-27	2.27	2.27	2.00	2.16	2172800
2001-06-28	2.03	2.10	1.91	2.04	3611200
2001-06-29	2.03	2.30	2.03	2.30	3715200
2001-07-02	2.27	2.43	2.24	2.28	2408000
2001-07-03	2.27	2.27	2.20	2.25	531200
2001-07-05	2.26	2.41	2.25	2.41	1107200
2001-07-06	2.29	2.37	2.28	2.31	748800
2001-07-09	2.28	2.38	2.17	2.38	1072800
2001-07-10	2.44	2.46	2.23	2.26	793600
2001-07-11	2.22	2.24	2.06	2.21	957600
2001-07-12	2.20	2.21	2.09	2.13	502400
2001-07-13	2.11	2.15	2.02	2.05	751200
2001-07-16	2.03	2.05	1.97	2.04	964000
2001-07-17	2.03	2.08	2.01	2.05	656800
2001-07-18	2.03	2.04	1.99	2.03	549600
2001-07-19	2.00	2.12	2.00	2.07	528800
2001-07-20	2.10	2.21	2.10	2.20	648000
2001-07-23	2.14	2.16	2.06	2.15	564000
2001-07-24	2.18	2.18	1.88	1.97	447200
2001-07-25	1.97	2.02	1.88	1.92	631200
2001-07-26	1.89	2.02	1.89	1.98	288000
2001-07-27	2.03	2.04	1.93	2.04	395200
2001-07-30	2.01	2.02	1.98	2.02	530400
2001-07-31	2.04	2.09	2.03	2.04	424800
2001-08-01	2.10	2.16	2.10	2.13	471200
2001-08-02	2.14	2.25	2.09	2.23	495200
2001-08-03	2.23	2.23	2.10	2.20	412000
2001-08-06	2.19	2.22	2.17	2.19	300000
2001-08-07	2.20	2.22	2.17	2.18	151200
2001-08-08	2.16	2.23	2.16	2.20	353600
2001-08-09	2.21	2.22	2.16	2.19	296800
2001-08-10	2.16	2.29	2.13	2.28	388800
2001-08-13	2.29	2.36	2.22	2.25	450400
2001-08-14	2.27	2.28	2.22	2.28	186400
2001-08-15	2.28	2.29	2.26	2.28	81600
2001-08-16	2.28	2.32	2.28	2.32	265600
2001-08-17	2.33	2.36	2.27	2.27	144000
2001-08-20	2.27	2.27	2.27	2.27	198400
2001-08-21	2.27	2.27	2.18	2.19	237600
2001-08-22	2.22	2.25	2.21	2.23	240800
2001-08-23	2.24	2.27	2.23	2.26	203200
2001-08-24	2.26	2.28	2.23	2.28	408800
2001-08-27	2.28	2.28	2.27	2.27	275200
2001-08-28	2.27	2.28	2.24	2.28	233600
2001-08-29	2.33	2.46	2.33	2.43	526400
2001-08-30	2.44	2.56	2.42	2.49	465600
2001-08-31	2.49	2.70	2.49	2.64	316000
2001-09-04	2.61	2.64	2.53	2.53	538400
2001-09-05	2.50	2.50	2.43	2.44	481600
2001-09-06	2.39	2.42	2.25	2.28	382400
2001-09-07	2.26	2.33	2.22	2.30	310400
2001-09-10	2.28	2.34	2.27	2.34	212000
2001-09-17	2.44	2.48	2.29	2.32	298400
2001-09-18	2.33	2.33	2.22	2.25	192800
2001-09-19	2.25	2.27	1.76	1.98	652800
2001-09-20	1.98	2.06	1.84	2.06	555200
2001-09-21	1.99	2.11	1.96	2.07	580000
2001-09-24	2.09	2.19	2.08	2.13	448000
2001-09-25	2.10	2.16	2.06	2.14	575200
2001-09-26	2.25	2.25	2.16	2.17	578400
2001-09-27	2.16	2.19	2.13	2.18	199200
2001-09-28	2.18	2.36	2.18	2.26	752000
2001-10-01	2.26	2.40	2.22	2.37	296000
2001-10-02	2.37	2.46	2.37	2.41	320000
2001-10-03	2.43	2.45	2.34	2.39	296000
2001-10-04	2.39	2.45	2.36	2.39	263200
2001-10-05	2.39	2.41	2.34	2.36	166400
2001-10-08	2.34	2.36	2.33	2.34	158400
2001-10-09	2.36	2.44	2.33	2.44	286400
2001-10-10	2.43	2.44	2.38	2.42	178400
2001-10-11	2.39	2.44	2.37	2.44	392000
2001-10-12	2.41	2.44	2.34	2.39	125600
2001-10-15	2.38	2.39	2.36	2.39	202400
2001-10-16	2.38	2.44	2.38	2.39	201600
2001-10-17	2.40	2.43	2.38	2.40	158400
2001-10-18	2.39	2.39	2.33	2.33	408800
2001-10-19	2.33	2.34	2.31	2.33	556000
2001-10-22	2.30	2.31	2.27	2.28	181600
2001-10-23	2.28	2.30	2.24	2.27	161600
2001-10-24	2.29	2.31	2.28	2.29	166400
2001-10-25	2.29	2.33	2.29	2.33	216800
2001-10-26	2.33	2.34	2.31	2.33	458400
2001-10-29	2.29	2.31	2.26	2.31	185600
2001-10-30	2.17	2.31	2.16	2.31	464000
2001-10-31	2.31	2.31	2.25	2.30	331200
2001-11-01	2.30	2.37	2.29	2.37	182400
2001-11-02	2.36	2.38	2.35	2.36	214400
2001-11-05	2.37	2.37	2.35	2.36	164000
2001-11-06	2.34	2.41	2.34	2.41	489600
2001-11-07	2.38	2.42	2.36	2.40	331200
2001-11-08	2.42	2.50	2.41	2.49	277600
2001-11-09	2.49	2.50	2.46	2.49	139200
2001-11-12	2.48	2.49	2.41	2.46	180000
2001-11-13	2.47	2.55	2.47	2.55	349600
2001-11-14	2.54	2.55	2.48	2.54	335200
2001-11-15	2.51	2.51	2.47	2.48	1348800
2001-11-16	2.50	2.50	2.40	2.40	420800
2001-11-19	2.39	2.41	2.38	2.40	204800
2001-11-20	2.40	2.40	2.37	2.38	280000
2001-11-21	2.35	2.37	2.30	2.31	165600
2001-11-23	2.32	2.37	2.30	2.37	46400
2001-11-26	2.37	2.37	2.30	2.32	101600
2001-11-27	2.31	2.32	2.30	2.32	124800
2001-11-28	2.31	2.33	2.31	2.31	150400
2001-11-29	2.32	2.35	2.31	2.35	160000
2001-11-30	2.35	2.37	2.31	2.35	138400
2001-12-03	2.33	2.35	2.30	2.35	66400
2001-12-04	2.35	2.35	2.32	2.34	64000
2001-12-05	2.33	2.34	2.33	2.34	122400
2001-12-06	2.31	2.34	2.16	2.27	464000
2001-12-07	2.27	2.27	2.20	2.25	332800
2001-12-10	2.11	2.18	2.08	2.09	564800
2001-12-11	2.08	2.08	1.98	2.01	468800
2001-12-12	2.00	2.03	1.91	1.94	316800
2001-12-13	1.91	2.09	1.91	2.03	776000
2001-12-14	2.09	2.19	2.08	2.13	580800
2001-12-17	2.10	2.13	2.08	2.10	574400
2001-12-18	2.09	2.16	2.09	2.16	207200
2001-12-19	2.15	2.23	2.14	2.19	312800
2001-12-20	2.16	2.25	2.14	2.19	366400
2001-12-21	2.24	2.30	2.21	2.30	356000
2001-12-24	2.29	2.31	2.28	2.31	127200
2001-12-26	2.30	2.39	2.30	2.37	214400
2001-12-27	2.36	2.50	2.34	2.49	229600
2001-12-28	2.50	2.51	2.40	2.44	593600
2001-12-31	2.38	2.45	2.34	2.41	481600
2002-01-02	2.34	2.46	2.34	2.46	570400
2002-01-03	2.44	2.48	2.42	2.46	480000
2002-01-04	2.46	2.48	2.36	2.38	321600
2002-01-07	2.34	2.41	2.33	2.41	413600
2002-01-08	2.41	2.50	2.40	2.50	562400
2002-01-09	2.50	2.53	2.45	2.47	607200
2002-01-10	2.48	2.50	2.46	2.50	265600
2002-01-11	2.50	2.50	2.48	2.50	179200
2002-01-14	2.49	2.50	2.46	2.47	559200
2002-01-15	2.47	2.49	2.46	2.49	352000
2002-01-16	2.49	2.49	2.45	2.46	77600
2002-01-17	2.46	2.46	2.39	2.44	215200
2002-01-18	2.41	2.43	2.39	2.41	216000
2002-01-22	2.44	2.44	2.38	2.38	173600
2002-01-23	2.38	2.41	2.36	2.40	164000
2002-01-24	2.40	2.45	2.40	2.45	325600
2002-01-25	2.43	2.48	2.43	2.44	78400
2002-01-28	2.40	2.46	2.40	2.44	186400
2002-01-29	2.44	2.45	2.41	2.44	233600
2002-01-30	2.44	2.47	2.43	2.47	129600
2002-01-31	2.45	2.56	2.45	2.55	2283200
2002-02-01	2.56	2.57	2.52	2.53	684800
2002-02-04	2.53	2.53	2.46	2.47	428800
2002-02-05	2.47	2.48	2.41	2.44	440000
2002-02-06	2.44	2.60	2.44	2.57	516800
2002-02-07	2.58	2.58	2.47	2.48	356800
2002-02-08	2.49	2.55	2.48	2.50	324000
2002-02-11	2.51	2.52	2.49	2.52	181600
2002-02-12	2.50	2.52	2.47	2.50	189600
2002-02-13	2.48	2.50	2.44	2.46	111200
2002-02-14	2.47	2.49	2.44	2.49	199200
2002-02-15	2.48	2.48	2.41	2.43	598400
2002-02-19	2.39	2.40	2.31	2.38	320000
2002-02-20	2.36	2.37	2.31	2.36	338400
2002-02-21	2.34	2.35	2.24	2.27	288800
2002-02-22	2.25	2.31	2.24	2.30	253600
2002-02-25	2.29	2.30	2.26	2.29	180800
2002-02-26	2.28	2.31	2.27	2.29	167200
2002-02-27	2.29	2.31	2.26	2.28	312000
2002-02-28	2.28	2.39	2.28	2.35	221600
2002-03-01	2.34	2.40	2.34	2.37	134400
2002-03-04	2.34	2.36	2.31	2.36	128000
2002-03-05	2.36	2.36	2.33	2.34	112000
2002-03-06	2.34	2.36	2.32	2.36	115200
2002-03-07	2.37	2.38	2.36	2.37	627200
2002-03-08	2.34	2.35	2.02	2.14	2060800
2002-03-11	2.15	2.19	2.13	2.18	858400
2002-03-12	2.18	2.25	2.18	2.24	156800
2002-03-13	2.27	2.33	2.27	2.28	572800
2002-03-14	2.29	2.40	2.29	2.40	965600
2002-03-15	2.38	2.44	2.38	2.40	324800
2002-03-18	2.40	2.44	2.38	2.44	149600
2002-03-19	2.44	2.44	2.41	2.43	263200
2002-03-20	2.43	2.47	2.42	2.43	459200
2002-03-21	2.43	2.45	2.39	2.42	550400
2002-03-22	2.41	2.41	2.31	2.38	362400
2002-03-25	2.38	2.39	2.38	2.38	150400
2002-03-26	2.38	2.43	2.38	2.41	296000
2002-03-27	2.44	2.44	2.40	2.40	395200
2002-03-28	2.41	2.42	2.32	2.32	108800
2002-04-01	2.38	2.39	2.31	2.36	308800
2002-04-02	2.36	2.43	2.34	2.43	155200
2002-04-03	2.41	2.41	2.36	2.38	126400
2002-04-04	2.36	2.40	2.35	2.39	183200
2002-04-05	2.39	2.41	2.38	2.38	163200
2002-04-08	2.38	2.39	2.33	2.35	264800
2002-04-09	2.36	2.38	2.36	2.38	165600
2002-04-10	2.37	2.37	2.36	2.37	386400
2002-04-11	2.37	2.39	2.36	2.36	236800
2002-04-12	2.37	2.38	2.31	2.35	736800
2002-04-15	2.32	2.32	2.25	2.25	260800
2002-04-16	2.25	2.32	2.24	2.28	339200
2002-04-17	2.28	2.28	2.19	2.19	280000
2002-04-18	2.17	2.21	2.15	2.21	83200
2002-04-19	2.20	2.25	2.19	2.22	143200
2002-04-22	2.22	2.24	2.20	2.24	58400
2002-04-23	2.23	2.26	2.22	2.25	80000
2002-04-24	2.24	2.27	2.19	2.20	65600
2002-04-25	2.22	2.22	2.19	2.21	55200
2002-04-26	2.20	2.24	2.19	2.23	85600
2002-04-29	2.24	2.24	2.14	2.14	84000
2002-04-30	2.11	2.18	2.07	2.18	180800
2002-05-01	2.19	2.28	2.16	2.27	208800
2002-05-02	2.28	2.28	2.23	2.23	1053600
2002-05-03	2.21	2.21	2.19	2.20	1254400
2002-05-06	2.20	2.21	2.16	2.19	189600
2002-05-07	2.18	2.20	2.18	2.20	266400
2002-05-08	2.20	2.21	2.19	2.20	509600
2002-05-09	2.19	2.23	2.09	2.14	193600
2002-05-10	2.13	2.15	2.06	2.07	120000
2002-05-13	2.07	2.09	2.01	2.09	80000
2002-05-14	2.11	2.12	2.10	2.12	68000
2002-05-15	2.12	2.14	2.10	2.14	179200
2002-05-16	2.14	2.15	2.12	2.13	140800
2002-05-17	2.13	2.13	2.11	2.13	53600
2002-05-20	2.12	2.12	2.11	2.11	660800
2002-05-21	2.12	2.12	2.09	2.10	93600
2002-05-22	2.09	2.11	2.03	2.04	727200
2002-05-23	2.06	2.06	1.95	1.96	921600
2002-05-24	1.96	1.96	1.89	1.89	162400
2002-05-28	1.86	1.88	1.78	1.83	312000
2002-05-29	1.84	1.91	1.83	1.87	221600
2002-05-30	1.88	1.91	1.86	1.88	203200
2002-05-31	1.89	1.91	1.86	1.87	280800
2002-06-03	1.87	1.91	1.86	1.88	477600
2002-06-04	1.88	1.90	1.88	1.88	157600
2002-06-05	1.88	1.90	1.86	1.88	139200
2002-06-06	1.88	1.89	1.86	1.86	480800
2002-06-07	1.87	1.90	1.84	1.88	257600
2002-06-10	1.91	1.91	1.88	1.89	271200
2002-06-11	1.90	1.91	1.89	1.91	248000
2002-06-12	1.91	1.92	1.89	1.91	228000
2002-06-13	1.91	1.91	1.87	1.88	228000
2002-06-14	1.88	1.88	1.86	1.88	379200
2002-06-17	1.88	1.89	1.86	1.88	387200
2002-06-18	1.89	1.94	1.87	1.92	524000
2002-06-19	1.90	1.94	1.88	1.91	573600
2002-06-20	1.89	1.96	1.89	1.94	349600
2002-06-21	1.94	1.96	1.94	1.94	328800
2002-06-24	1.93	2.00	1.93	1.99	421600
2002-06-25	2.00	2.12	2.00	2.06	1167200
2002-06-26	2.01	2.06	2.01	2.05	753600
2002-06-27	2.12	2.12	2.05	2.07	901600
2002-06-28	2.06	2.10	2.06	2.09	1164000
2002-07-01	2.09	2.19	2.07	2.09	743200
2002-07-02	2.10	2.10	2.00	2.02	175200
2002-07-03	2.00	2.02	1.98	2.00	132800
2002-07-05	1.99	2.05	1.99	2.04	69600
2002-07-08	2.04	2.09	2.01	2.03	303200
2002-07-09	2.03	2.10	2.03	2.10	404000
2002-07-10	2.09	2.12	2.04	2.12	208000
2002-07-11	2.11	2.15	2.05	2.09	549600
2002-07-12	2.08	2.12	2.08	2.09	185600
2002-07-15	2.07	2.08	2.00	2.08	117600
2002-07-16	2.08	2.09	2.00	2.05	108800
2002-07-17	2.05	2.05	1.91	2.00	840000
2002-07-18	2.00	2.00	1.96	1.96	196000
2002-07-19	1.94	2.08	1.94	2.08	580800
2002-07-22	2.08	2.08	2.00	2.02	263200
2002-07-23	2.02	2.05	1.98	2.01	283200
2002-07-24	2.00	2.08	1.94	2.08	468800
2002-07-25	2.08	2.08	2.03	2.06	119200
2002-07-26	2.06	2.06	2.00	2.06	177600
2002-07-29	2.06	2.09	2.04	2.07	283200
2002-07-30	2.06	2.08	2.04	2.06	285600
2002-07-31	2.04	2.10	2.03	2.10	483200
2002-08-01	2.08	2.08	2.05	2.06	132800
2002-08-02	2.04	2.06	2.01	2.03	238400
2002-08-05	2.03	2.06	1.99	1.99	120000
2002-08-06	1.99	2.02	1.99	2.00	76000
2002-08-07	2.00	2.02	1.96	1.98	184000
2002-08-08	1.98	2.00	1.98	2.00	273600
2002-08-09	1.99	2.00	1.95	1.95	73600
2002-08-12	1.94	1.99	1.94	1.99	128000
2002-08-13	1.97	2.03	1.91	1.92	295200
2002-08-14	1.96	2.11	1.95	2.11	753600
2002-08-15	2.11	2.14	2.07	2.14	311200
2002-08-16	2.13	2.16	2.12	2.14	282400
2002-08-19	2.13	2.15	2.08	2.13	118400
2002-08-20	2.13	2.16	2.12	2.16	179200
2002-08-21	2.16	2.16	2.13	2.16	292800
2002-08-22	2.14	2.18	2.14	2.18	205600
2002-08-23	2.14	2.18	2.14	2.15	152800
2002-08-26	2.16	2.17	2.13	2.17	106400
2002-08-27	2.19	2.19	2.15	2.18	238400
2002-08-28	2.16	2.18	2.08	2.08	121600
2002-08-29	2.07	2.19	2.07	2.13	583200
2002-08-30	2.14	2.19	2.14	2.14	171200
2002-09-03	2.14	2.15	2.10	2.10	244800
2002-09-04	2.09	2.19	2.09	2.16	192000
2002-09-05	2.16	2.18	2.15	2.15	116000
2002-09-06	2.15	2.19	2.15	2.19	176000
2002-09-09	2.16	2.19	2.15	2.18	232000
2002-09-10	2.18	2.19	2.16	2.18	174400
2002-09-11	2.19	2.19	2.17	2.18	29600
2002-09-12	2.18	2.18	2.16	2.17	61600
2002-09-13	2.17	2.19	2.16	2.19	132800
2002-09-16	2.19	2.19	2.16	2.18	100000
2002-09-17	2.19	2.19	2.15	2.16	195200
2002-09-18	2.16	2.23	2.16	2.23	169600
2002-09-19	2.22	2.22	2.16	2.16	100000
2002-09-20	2.16	2.17	2.09	2.17	443200
2002-09-23	2.16	2.16	2.13	2.14	287200
2002-09-24	2.13	2.13	2.09	2.12	424800
2002-09-25	2.13	2.14	2.12	2.13	254400
2002-09-26	2.10	2.13	2.10	2.12	188800
2002-09-27	2.11	2.13	2.10	2.10	99200
2002-09-30	2.09	2.12	2.08	2.12	333600
2002-10-01	2.13	2.19	2.11	2.19	364800
2002-10-02	2.19	2.19	2.09	2.09	174400
2002-10-03	2.09	2.13	2.09	2.12	98400
2002-10-04	2.11	2.14	2.01	2.04	304000
2002-10-07	2.03	2.05	2.02	2.03	64000
2002-10-08	2.05	2.06	1.94	1.95	98400
2002-10-09	1.97	1.97	1.86	1.89	236000
2002-10-10	1.88	1.88	1.82	1.88	140800
2002-10-11	1.88	1.91	1.88	1.89	52800
2002-10-14	1.89	1.90	1.89	1.89	51200
2002-10-15	1.95	2.04	1.95	2.04	317600
2002-10-16	2.04	2.04	1.92	1.94	107200
2002-10-17	1.94	2.00	1.94	2.00	139200
2002-10-18	2.01	2.02	1.99	2.02	320000
2002-10-21	2.02	2.15	2.02	2.13	446400
2002-10-22	2.13	2.14	2.13	2.13	221600
2002-10-23	2.13	2.15	2.13	2.14	164000
2002-10-24	2.14	2.15	2.13	2.14	203200
2002-10-25	2.13	2.14	2.11	2.14	260800
2002-10-28	2.12	2.14	2.12	2.13	185600
2002-10-29	2.13	2.16	2.12	2.16	108800
2002-10-30	2.14	2.21	2.14	2.21	512800
2002-10-31	2.21	2.21	2.19	2.21	171200
2002-11-01	2.21	2.22	2.21	2.21	212000
2002-11-04	2.20	2.21	2.19	2.21	95200
2002-11-05	2.21	2.23	2.21	2.23	343200
2002-11-06	2.23	2.25	2.23	2.25	172000
2002-11-07	2.25	2.25	2.19	2.20	145600
2002-11-08	2.21	2.24	2.20	2.24	103200
2002-11-11	2.25	2.25	2.19	2.19	44000
2002-11-12	2.20	2.28	2.20	2.25	145600
2002-11-13	2.24	2.30	2.23	2.23	148000
2002-11-14	2.25	2.31	2.25	2.31	167200
2002-11-15	2.31	2.31	2.29	2.30	56000
2002-11-18	2.50	2.60	2.50	2.59	1138400
2002-11-19	2.60	2.61	2.51	2.60	316000
2002-11-20	2.63	2.65	2.61	2.65	328800
2002-11-21	2.66	2.72	2.66	2.69	190400
2002-11-22	2.69	2.72	2.66	2.71	257600
2002-11-25	2.69	2.74	2.69	2.74	277600
2002-11-26	2.75	2.75	2.72	2.73	46400
2002-11-27	2.73	2.77	2.66	2.74	517600
2002-11-29	2.73	2.75	2.71	2.73	48000
2002-12-02	2.73	2.75	2.67	2.72	232000
2002-12-03	2.70	2.71	2.63	2.64	112800
2002-12-04	2.64	2.64	2.61	2.62	267200
2002-12-05	2.58	2.63	2.58	2.63	128800
2002-12-06	2.61	2.73	2.60	2.73	457600
2002-12-09	2.73	2.79	2.71	2.74	264000
2002-12-10	2.73	2.87	2.73	2.87	383200
2002-12-11	2.86	2.89	2.79	2.79	212800
2002-12-12	2.72	2.72	2.54	2.58	538400
2002-12-13	2.54	2.60	2.50	2.59	423200
2002-12-16	2.58	2.66	2.56	2.66	416000
2002-12-17	2.67	2.67	2.57	2.59	130400
2002-12-18	2.58	2.58	2.49	2.54	269600
2002-12-19	2.53	2.53	2.43	2.43	188000
2002-12-20	2.43	2.49	2.43	2.49	331200
2002-12-23	2.50	2.69	2.50	2.68	586400
2002-12-24	2.71	2.74	2.69	2.73	317600
2002-12-26	2.74	2.84	2.72	2.83	211200
2002-12-27	2.82	2.84	2.76	2.78	251200
2002-12-30	2.79	2.81	2.79	2.80	217600
2002-12-31	2.81	2.81	2.73	2.73	256000
2003-01-02	2.70	2.71	2.66	2.71	166400
2003-01-03	2.69	2.73	2.65	2.69	253600
2003-01-06	2.70	2.74	2.68	2.71	410400
2003-01-07	2.72	2.72	2.57	2.61	680800
2003-01-08	2.61	2.61	2.57	2.57	478400
2003-01-09	2.58	2.74	2.58	2.74	683200
2003-01-10	2.74	2.74	2.69	2.72	315200
2003-01-13	2.72	2.74	2.72	2.73	232000
2003-01-14	2.73	2.76	2.73	2.75	284000
2003-01-15	2.74	2.81	2.73	2.81	788000
2003-01-16	2.80	2.80	2.74	2.74	240800
2003-01-17	2.73	2.75	2.72	2.72	206400
2003-01-21	2.73	2.73	2.70	2.70	256800
2003-01-22	2.70	2.70	2.68	2.68	82400
2003-01-23	2.68	2.68	2.64	2.67	79200
2003-01-24	2.68	2.68	2.56	2.56	104000
2003-01-27	2.54	2.57	2.53	2.54	124000
2003-01-28	2.54	2.61	2.53	2.60	350400
2003-01-29	2.59	2.59	2.56	2.59	106400
2003-01-30	2.59	2.59	2.56	2.57	128000
2003-01-31	2.56	2.61	2.56	2.61	120000
2003-02-03	2.59	2.60	2.58	2.59	84800
2003-02-04	2.58	2.66	2.55	2.66	485600
2003-02-05	2.66	2.66	2.59	2.60	238400
2003-02-06	2.60	2.61	2.58	2.60	230400
2003-02-07	2.59	2.63	2.59	2.61	146400
2003-02-10	2.59	2.60	2.55	2.59	141600
2003-02-11	2.58	2.59	2.53	2.54	119200
2003-02-12	2.54	2.54	2.50	2.53	132800
2003-02-13	2.53	2.53	2.49	2.50	163200
2003-02-14	2.50	2.53	2.49	2.53	47200
2003-02-18	2.54	2.56	2.52	2.54	76800
2003-02-19	2.53	2.53	2.50	2.53	101600
2003-02-20	2.51	2.55	2.50	2.55	138400
2003-02-21	2.55	2.65	2.54	2.64	148800
2003-02-24	2.67	2.67	2.61	2.67	249600
2003-02-25	2.65	2.69	2.63	2.69	136000
2003-02-26	2.69	2.73	2.68	2.72	271200
2003-02-27	2.74	2.81	2.71	2.80	227200
2003-02-28	2.81	2.81	2.75	2.78	128800
2003-03-03	2.79	2.80	2.74	2.74	152000
2003-03-04	2.74	2.78	2.72	2.74	133600
2003-03-05	2.75	2.76	2.71	2.75	272800
2003-03-06	2.74	2.80	2.74	2.76	434400
2003-03-07	2.68	2.79	2.66	2.78	620000
2003-03-10	2.80	2.81	2.76	2.78	402400
2003-03-11	2.78	2.84	2.78	2.83	682400
2003-03-12	2.83	2.84	2.79	2.83	386400
2003-03-13	2.80	2.80	2.77	2.78	426400
2003-03-14	2.79	2.79	2.74	2.76	293600
2003-03-17	2.78	2.84	2.77	2.81	318400
2003-03-18	2.81	2.81	2.69	2.71	678400
2003-03-19	2.73	2.73	2.69	2.71	345600
2003-03-20	2.72	2.73	2.67	2.72	392800
2003-03-21	2.71	2.74	2.70	2.71	389600
2003-03-24	2.70	2.73	2.69	2.73	216000
2003-03-25	2.74	2.76	2.73	2.75	284800
2003-03-26	2.73	2.75	2.73	2.74	536800
2003-03-27	2.73	2.74	2.72	2.73	110400
2003-03-28	2.73	2.79	2.73	2.76	241600
2003-03-31	3.40	3.60	3.40	3.58	10604800
2003-04-01	3.58	3.69	3.58	3.68	3217600
2003-04-02	3.68	3.75	3.65	3.75	4540000
2003-04-03	3.74	3.75	3.70	3.71	970400
2003-04-04	3.70	3.74	3.68	3.73	1013600
2003-04-07	3.73	3.74	3.66	3.69	764000
2003-04-08	3.69	3.69	3.57	3.58	884000
2003-04-09	3.56	3.60	3.56	3.59	1024800
2003-04-10	3.60	3.63	3.58	3.61	707200
2003-04-11	3.63	3.63	3.59	3.59	363200
2003-04-14	3.60	3.60	3.55	3.59	189600
2003-04-15	3.54	3.57	3.54	3.57	545600
2003-04-16	3.57	3.59	3.54	3.58	472000
2003-04-17	3.58	3.61	3.55	3.61	488800
2003-04-21	3.60	3.60	3.55	3.59	360000
2003-04-22	3.58	3.58	3.54	3.55	1100000
2003-04-23	3.56	3.57	3.55	3.57	751200
2003-04-24	3.55	3.59	3.54	3.58	776800
2003-04-25	3.57	3.58	3.54	3.57	329600
2003-04-28	3.57	3.61	3.56	3.60	139200
2003-04-29	3.59	3.62	3.57	3.57	453600
2003-04-30	3.56	3.57	3.55	3.56	1032800
2003-05-01	3.55	3.55	3.50	3.53	238400
2003-05-02	3.47	3.52	3.45	3.50	344000
2003-05-05	3.50	3.52	3.47	3.48	200000
2003-05-06	3.47	3.47	3.42	3.43	380800
2003-05-07	3.42	3.52	3.42	3.52	344000
2003-05-08	3.49	3.49	3.42	3.42	416800
2003-05-09	3.42	3.43	3.38	3.43	439200
2003-05-12	3.43	3.50	3.41	3.49	194400
2003-05-13	3.47	3.55	3.47	3.55	112800
2003-05-14	3.54	3.54	3.50	3.52	135200
2003-05-15	3.53	3.53	3.50	3.50	490400
2003-05-16	3.49	3.50	3.47	3.48	136800
2003-05-19	3.46	3.49	3.45	3.48	250400
2003-05-20	3.48	3.56	3.47	3.55	564000
2003-05-21	3.55	3.58	3.53	3.57	344800
2003-05-22	3.57	3.60	3.56	3.58	309600
2003-05-23	3.58	3.60	3.56	3.60	225600
2003-05-27	3.60	3.65	3.60	3.63	301600
2003-05-28	3.62	3.64	3.62	3.63	125600
2003-05-29	3.63	3.63	3.54	3.63	464000
2003-05-30	3.63	3.66	3.61	3.64	265600
2003-06-02	3.62	3.64	3.58	3.62	109600
2003-06-03	3.60	3.64	3.59	3.64	216800
2003-06-04	3.65	3.66	3.58	3.61	620800
2003-06-05	3.61	3.61	3.58	3.60	441600
2003-06-06	3.58	3.59	3.52	3.54	296000
2003-06-09	3.53	3.57	3.52	3.56	168800
2003-06-10	3.57	3.57	3.52	3.54	410400
2003-06-11	3.55	3.59	3.54	3.59	81600
2003-06-12	3.59	3.59	3.55	3.56	246400
2003-06-13	3.58	3.58	3.49	3.52	242400
2003-06-16	3.53	3.59	3.44	3.58	1112000
2003-06-17	3.57	3.57	3.53	3.53	212800
2003-06-18	3.53	3.55	3.52	3.54	196800
2003-06-19	3.52	3.54	3.51	3.54	175200
2003-06-20	3.53	3.54	3.51	3.53	124000
2003-06-23	3.53	3.54	3.50	3.53	326400
2003-06-24	3.54	3.54	3.50	3.51	445600
2003-06-25	3.51	3.51	3.47	3.49	122400
2003-06-26	3.49	3.49	3.45	3.45	344800
2003-06-27	3.46	3.49	3.45	3.46	317600
2003-06-30	3.46	3.48	3.44	3.45	565600
2003-07-01	3.45	3.47	3.44	3.47	280000
2003-07-02	3.47	3.51	3.45	3.48	228000
2003-07-03	3.48	3.51	3.48	3.50	48800
2003-07-07	3.51	3.52	3.48	3.50	140800
2003-07-08	3.51	3.51	3.48	3.50	973600
2003-07-09	3.49	3.52	3.47	3.51	1327200
2003-07-10	3.49	3.50	3.46	3.49	96800
2003-07-11	3.47	3.51	3.47	3.51	86400
2003-07-14	3.53	3.55	3.50	3.54	124000
2003-07-15	3.54	3.54	3.51	3.53	125600
2003-07-16	3.51	3.55	3.51	3.52	161600
2003-07-17	3.51	3.52	3.49	3.49	386400
2003-07-18	3.49	3.49	3.44	3.46	627200
2003-07-21	3.46	3.47	3.46	3.46	285600
2003-07-22	3.44	3.48	3.38	3.41	594400
2003-07-23	3.41	3.46	3.39	3.46	157600
2003-07-24	3.45	3.50	3.45	3.46	96000
2003-07-25	3.47	3.49	3.46	3.47	68800
2003-07-28	3.49	3.51	3.48	3.49	78400
2003-07-29	3.51	3.51	3.46	3.47	57600
2003-07-30	3.47	3.48	3.45	3.47	341600
2003-07-31	3.48	3.51	3.47	3.50	278400
2003-08-01	3.50	3.50	3.45	3.48	305600
2003-08-04	3.46	3.46	3.40	3.42	261600
2003-08-05	3.42	3.42	3.39	3.40	252000
2003-08-06	3.40	3.41	3.40	3.40	193600
2003-08-07	3.40	3.43	3.40	3.41	1541600
2003-08-08	3.40	3.42	3.40	3.41	839200
2003-08-11	3.42	3.44	3.41	3.44	109600
2003-08-12	3.43	3.43	3.41	3.43	208000
2003-08-13	3.45	3.47	3.43	3.46	584000
2003-08-14	3.45	3.48	3.44	3.47	364800
2003-08-15	3.47	3.48	3.47	3.48	136800
2003-08-18	3.46	3.53	3.46	3.51	159200
2003-08-19	3.52	3.53	3.49	3.53	539200
2003-08-20	3.52	3.56	3.12	3.30	9197600
2003-08-21	3.31	3.31	3.16	3.19	3906400
2003-08-22	3.19	3.19	3.13	3.16	1509600
2003-08-25	3.14	3.14	3.10	3.12	205600
2003-08-26	3.11	3.11	3.08	3.10	296000
2003-08-27	3.09	3.11	3.08	3.09	221600
2003-08-28	3.08	3.11	3.08	3.09	343200
2003-08-29	3.08	3.09	3.07	3.07	131200
2003-09-02	3.07	3.08	3.05	3.07	863200
2003-09-03	3.06	3.15	3.06	3.15	853600
2003-09-04	3.13	3.15	3.13	3.13	240000
2003-09-05	3.12	3.15	3.10	3.15	996800
2003-09-08	3.15	3.16	3.11	3.15	389600
2003-09-09	3.14	3.14	3.12	3.13	169600
2003-09-10	3.12	3.14	3.12	3.13	925600
2003-09-11	3.13	3.20	3.13	3.19	764800
2003-09-12	3.19	3.19	3.17	3.18	124800
2003-09-15	3.20	3.21	3.16	3.16	480800
2003-09-16	3.17	3.19	3.15	3.15	669600
2003-09-17	3.15	3.16	3.12	3.13	804000
2003-09-18	3.12	3.15	3.11	3.14	538400
2003-09-19	3.14	3.14	3.12	3.12	664000
2003-09-22	3.12	3.14	3.11	3.13	345600
2003-09-23	3.13	3.15	3.13	3.14	226400
2003-09-24	3.13	3.14	3.12	3.12	247200
2003-09-25	3.11	3.11	3.09	3.10	4267200
2003-09-26	3.10	3.10	3.03	3.05	524000
2003-09-29	3.05	3.10	3.05	3.09	113600
2003-09-30	3.08	3.10	3.06	3.10	755200
2003-10-01	3.09	3.14	3.09	3.13	258400
2003-10-02	3.14	3.15	3.13	3.14	340000
2003-10-03	3.15	3.16	3.14	3.15	317600
2003-10-06	3.16	3.19	3.16	3.18	269600
2003-10-07	3.18	3.19	3.16	3.19	208000
2003-10-08	3.18	3.19	3.16	3.18	228800
2003-10-09	3.19	3.20	3.17	3.19	482400
2003-10-10	3.18	3.18	3.13	3.14	158400
2003-10-13	3.14	3.20	3.12	3.13	197600
2003-10-14	3.13	3.13	3.11	3.12	357600
2003-10-15	3.12	3.12	3.10	3.10	120000
2003-10-16	3.09	3.09	3.02	3.04	468800
2003-10-17	3.04	3.11	3.03	3.09	533600
2003-10-20	3.08	3.11	3.05	3.11	1020800
2003-10-21	3.12	3.16	3.11	3.14	184800
2003-10-22	3.14	3.14	3.07	3.07	272800
2003-10-23	3.06	3.06	3.03	3.04	220800
2003-10-24	3.05	3.09	3.05	3.08	196000
2003-10-27	3.10	3.12	3.10	3.12	152800
2003-10-28	3.12	3.12	3.07	3.10	120800
2003-10-29	3.09	3.09	3.06	3.06	104000
2003-10-30	3.08	3.10	3.07	3.08	68000
2003-10-31	3.09	3.13	3.09	3.12	540800
2003-11-03	3.16	3.25	3.15	3.21	755200
2003-11-04	3.21	3.26	3.21	3.24	392000
2003-11-05	3.24	3.27	3.24	3.27	150400
2003-11-06	3.26	3.28	3.25	3.27	160000
2003-11-07	3.28	3.28	3.25	3.25	90400
2003-11-10	3.25	3.26	3.19	3.20	336000
2003-11-11	3.20	3.20	3.16	3.18	49600
2003-11-12	3.19	3.19	3.17	3.18	67200
2003-11-13	3.18	3.19	3.16	3.16	32000
2003-11-14	3.18	3.26	3.15	3.15	420000
2003-11-17	3.14	3.16	3.10	3.10	424800
2003-11-18	3.11	3.12	3.09	3.09	289600
2003-11-19	3.09	3.16	3.09	3.15	81600
2003-11-20	3.15	3.23	3.15	3.20	516800
2003-11-21	3.21	3.23	3.20	3.23	235200
2003-11-24	3.24	3.31	3.24	3.29	783200
2003-11-25	3.31	3.34	3.29	3.32	521600
2003-11-26	3.33	3.34	3.31	3.33	205600
2003-11-28	3.33	3.33	3.32	3.32	58400
2003-12-01	3.33	3.38	3.32	3.38	212000
2003-12-02	3.38	3.39	3.33	3.33	154400
2003-12-03	3.34	3.36	3.34	3.35	139200
2003-12-04	3.34	3.38	3.32	3.38	204800
2003-12-05	3.36	3.38	3.32	3.35	192000
2003-12-08	3.36	3.39	3.36	3.39	241600
2003-12-09	3.38	3.38	3.33	3.33	116000
2003-12-10	3.33	3.34	3.32	3.32	204800
2003-12-11	3.32	3.36	3.32	3.35	150400
2003-12-12	3.35	3.39	3.35	3.38	252800
2003-12-15	3.38	3.38	3.31	3.31	95200
2003-12-16	3.30	3.35	3.28	3.35	96800
2003-12-17	3.34	3.43	3.33	3.43	125600
2003-12-18	3.42	3.46	3.39	3.44	67200
2003-12-19	3.44	3.44	3.41	3.43	108800
2003-12-22	3.42	3.43	3.40	3.42	52800
2003-12-23	3.41	3.42	3.38	3.40	188800
2003-12-24	3.39	3.41	3.39	3.41	16000
2003-12-26	3.41	3.43	3.39	3.42	65600
2003-12-29	3.41	3.46	3.41	3.43	1025600
2003-12-30	3.44	3.46	3.43	3.46	815200
2003-12-31	3.46	3.46	3.44	3.44	271200
2004-01-02	3.45	3.46	3.41	3.45	175200
2004-01-05	3.46	3.47	3.45	3.47	360800
2004-01-06	3.47	3.47	3.45	3.45	36800
2004-01-07	3.46	3.46	3.39	3.41	161600
2004-01-08	3.42	3.42	3.38	3.40	372000
2004-01-09	3.39	3.41	3.39	3.40	66400
2004-01-12	3.41	3.43	3.39	3.43	92000
2004-01-13	3.43	3.45	3.40	3.44	100000
2004-01-14	3.44	3.47	3.43	3.46	215200
2004-01-15	3.46	3.47	3.40	3.47	164000
2004-01-16	3.47	3.47	3.43	3.45	35200
2004-01-20	3.45	3.46	3.43	3.46	228800
2004-01-21	3.46	3.46	3.43	3.45	508000
2004-01-22	3.44	3.46	3.44	3.45	258400
2004-01-23	3.44	3.47	3.44	3.47	170400
2004-01-26	3.46	3.46	3.44	3.45	68800
2004-01-27	3.45	3.50	3.44	3.49	2312000
2004-01-28	3.49	3.49	3.45	3.47	945600
2004-01-29	3.48	3.49	3.45	3.47	344000
2004-01-30	3.45	3.49	3.44	3.49	302400
2004-02-02	3.49	3.49	3.44	3.44	311200
2004-02-03	3.44	3.45	3.43	3.44	351200
2004-02-04	3.44	3.44	3.41	3.41	384800
2004-02-05	3.42	3.42	3.38	3.41	103200
2004-02-06	3.41	3.44	3.40	3.43	73600
2004-02-09	3.43	3.43	3.41	3.41	170400
2004-02-10	3.42	3.43	3.41	3.43	152800
2004-02-11	3.43	3.46	3.42	3.46	466400
2004-02-12	3.45	3.45	3.43	3.44	320800
2004-02-13	3.44	3.44	3.41	3.43	218400
2004-02-17	3.44	3.46	3.44	3.45	175200
2004-02-18	3.44	3.44	3.41	3.41	72000
2004-02-19	3.41	3.42	3.40	3.41	72800
2004-02-20	3.40	3.43	3.40	3.42	124800
2004-02-23	3.41	3.43	3.41	3.42	237600
2004-02-24	3.41	3.46	3.41	3.43	212000
2004-02-25	3.43	3.54	3.43	3.54	108800
2004-02-26	3.54	3.65	3.54	3.60	233600
2004-02-27	3.60	3.66	3.60	3.66	173600
2004-03-01	3.66	3.68	3.64	3.67	153600
2004-03-02	3.68	3.68	3.62	3.66	880000
2004-03-03	3.66	3.66	3.63	3.64	128800
2004-03-04	3.64	3.69	3.63	3.69	180800
2004-03-05	3.68	3.70	3.65	3.66	331200
2004-03-08	3.68	3.70	3.66	3.69	421600
2004-03-09	3.69	3.71	3.68	3.69	91200
2004-03-10	3.69	3.71	3.61	3.63	324800
2004-03-11	3.62	3.71	3.62	3.68	965600
2004-03-12	3.68	3.74	3.68	3.74	526400
2004-03-15	3.75	3.94	3.75	3.92	6294400
2004-03-16	3.95	3.97	3.89	3.92	1165600
2004-03-17	3.93	3.93	3.87	3.88	222400
2004-03-18	3.86	3.86	3.81	3.83	214400
2004-03-19	3.83	3.83	3.76	3.77	360800
2004-03-22	3.77	3.77	3.68	3.76	970400
2004-03-23	3.76	3.78	3.75	3.77	714400
2004-03-24	3.78	3.79	3.75	3.76	400000
2004-03-25	3.77	3.78	3.75	3.77	527200
2004-03-26	3.77	3.80	3.76	3.79	1052800
2004-03-29	3.79	3.93	3.79	3.93	1966400
2004-03-30	3.94	3.96	3.93	3.93	322400
2004-03-31	3.94	4.00	3.91	3.98	611200
2004-04-01	3.97	4.01	3.97	4.00	679200
2004-04-02	4.00	4.01	3.99	4.00	1367200
2004-04-05	4.00	4.03	4.00	4.03	1328000
2004-04-06	4.04	4.04	3.99	4.00	168000
2004-04-07	4.04	4.04	3.98	4.01	330400
2004-04-08	4.01	4.04	3.99	4.01	571200
2004-04-12	4.01	4.06	4.01	4.06	143200
2004-04-13	4.06	4.12	4.06	4.10	992000
2004-04-14	4.09	4.09	4.01	4.04	368000
2004-04-15	4.04	4.12	4.03	4.12	488000
2004-04-16	4.13	4.16	4.12	4.14	842400
2004-04-19	4.15	4.17	4.14	4.17	648000
2004-04-20	4.17	4.18	4.15	4.16	151200
2004-04-21	4.15	4.16	4.12	4.16	255200
2004-04-22	4.16	4.21	4.16	4.20	348800
2004-04-23	4.21	4.21	4.18	4.21	147200
2004-04-26	4.21	4.28	4.21	4.26	430400
2004-04-27	4.24	4.28	4.24	4.26	382400
2004-04-28	4.26	4.26	4.25	4.26	384800
2004-04-29	4.28	4.28	4.21	4.25	436000
2004-04-30	4.25	4.26	4.19	4.20	276000
2004-05-03	4.20	4.22	4.17	4.20	276000
2004-05-04	4.20	4.24	4.20	4.23	128800
2004-05-05	4.23	4.27	4.21	4.26	117600
2004-05-06	4.26	4.26	4.23	4.26	557600
2004-05-07	4.25	4.25	4.19	4.20	221600
2004-05-10	4.21	4.21	3.94	3.99	408000
2004-05-11	3.98	4.04	3.98	4.03	414400
2004-05-12	4.04	4.17	4.03	4.15	351200
2004-05-13	4.14	4.17	4.08	4.11	104000
2004-05-14	4.11	4.24	4.11	4.21	205600
2004-05-17	4.20	4.20	4.13	4.16	256800
2004-05-18	4.18	4.20	4.16	4.19	232800
2004-05-19	4.13	4.20	4.12	4.16	460800
2004-05-20	4.18	4.18	4.10	4.10	146400
2004-05-21	4.12	4.18	4.11	4.16	337600
2004-05-24	4.16	4.28	4.16	4.28	391200
2004-05-25	4.29	4.40	4.29	4.39	821600
2004-05-26	4.43	4.43	4.34	4.35	441600
2004-05-27	4.36	4.37	4.30	4.34	380800
2004-05-28	4.34	4.39	4.31	4.34	598400
2004-06-01	4.36	4.51	4.36	4.50	796000
2004-06-02	4.52	4.54	4.47	4.49	560000
2004-06-03	4.50	4.50	4.36	4.42	410400
2004-06-04	4.43	4.43	4.37	4.38	523200
2004-06-07	4.39	4.44	4.39	4.42	521600
2004-06-08	4.41	4.43	4.39	4.39	291200
2004-06-09	4.41	4.41	4.33	4.36	280800
2004-06-10	4.38	4.40	4.36	4.37	708000
2004-06-14	4.38	4.38	4.35	4.35	548800
2004-06-15	4.37	4.39	4.36	4.37	668000
2004-06-16	4.37	4.43	4.37	4.41	459200
2004-06-17	4.40	4.43	4.40	4.43	484800
2004-06-18	4.44	4.46	4.43	4.43	648000
2004-06-21	4.45	4.53	4.45	4.50	563200
2004-06-22	4.52	4.56	4.51	4.53	713600
2004-06-23	4.56	4.57	4.51	4.55	717600
2004-06-24	4.54	4.63	4.54	4.58	649600
2004-06-25	4.58	4.75	4.57	4.75	1091200
2004-06-28	4.69	4.69	4.61	4.62	1355200
2004-06-29	4.62	4.66	4.59	4.60	344000
2004-06-30	4.60	4.68	4.59	4.68	656800
2004-07-01	4.68	4.70	4.59	4.68	312800
2004-07-02	4.69	4.73	4.65	4.69	501600
2004-07-06	4.71	4.73	4.64	4.66	1006400
2004-07-07	4.65	4.76	4.65	4.76	1591200
2004-07-08	4.78	4.81	4.75	4.75	1212000
2004-07-09	4.76	4.80	4.74	4.79	1185600
2004-07-12	4.80	4.81	4.77	4.79	635200
2004-07-13	4.79	4.80	4.77	4.79	789600
2004-07-14	4.79	4.80	4.78	4.79	515200
2004-07-15	4.79	4.81	4.75	4.75	236800
2004-07-16	4.74	4.87	4.74	4.80	527200
2004-07-19	4.82	4.91	4.81	4.89	954400
2004-07-20	4.90	4.95	4.90	4.93	914400
2004-07-21	4.94	4.95	4.90	4.93	942400
2004-07-22	4.94	4.95	4.85	4.91	852800
2004-07-23	4.89	4.90	4.87	4.88	789600
2004-07-26	4.88	4.89	4.83	4.83	1172000
2004-07-27	4.83	4.83	4.80	4.82	606400
2004-07-28	4.84	4.88	4.81	4.85	383200
2004-07-29	4.86	4.94	4.86	4.94	256000
2004-07-30	4.95	4.97	4.93	4.93	402400
2004-08-02	4.92	4.95	4.92	4.94	174400
2004-08-03	4.97	5.09	4.97	5.03	1194400
2004-08-04	5.03	5.03	4.81	4.83	1308800
2004-08-05	4.86	4.88	4.70	4.71	2168000
2004-08-06	4.70	4.77	4.70	4.73	1447200
2004-08-09	4.76	4.81	4.75	4.79	482400
2004-08-10	4.80	4.83	4.72	4.72	452000
2004-08-11	4.72	4.78	4.71	4.78	1290400
2004-08-12	4.76	4.78	4.74	4.75	556000
2004-08-13	4.74	4.81	4.73	4.80	664800
2004-08-16	4.80	4.93	4.80	4.92	582400
2004-08-17	4.93	4.93	4.87	4.88	640800
2004-08-18	4.88	4.91	4.88	4.91	953600
2004-08-19	5.00	5.03	4.99	5.03	1621600
2004-08-20	5.03	5.11	5.03	5.08	973600
2004-08-23	5.07	5.09	5.02	5.02	670400
2004-08-24	5.03	5.03	5.00	5.01	1093600
2004-08-25	5.00	5.08	5.00	5.08	488000
2004-08-26	5.08	5.09	5.06	5.06	674400
2004-08-27	5.07	5.08	5.06	5.08	644800
2004-08-30	5.08	5.16	5.07	5.10	685600
2004-08-31	5.06	5.24	4.96	5.12	893200
2004-09-01	5.06	5.24	5.06	5.24	924400
2004-09-02	5.24	5.24	5.13	5.18	459200
2004-09-03	5.18	5.19	5.15	5.17	467200
2004-09-07	5.20	5.23	5.15	5.18	684800
2004-09-08	5.25	5.33	5.23	5.27	1127600
2004-09-09	5.27	5.32	5.23	5.23	1103600
2004-09-10	5.25	5.31	5.24	5.30	725600
2004-09-13	5.31	5.39	5.30	5.39	784800
2004-09-14	5.48	5.48	5.40	5.46	462400
2004-09-15	5.50	5.50	5.44	5.48	603600
2004-09-16	5.49	5.53	5.45	5.53	712000
2004-09-17	5.53	5.55	5.49	5.52	737600
2004-09-20	5.55	5.71	5.55	5.61	1396000
2004-09-21	5.67	5.85	5.67	5.78	1623600
2004-09-22	5.79	5.79	5.69	5.74	1489600
2004-09-23	5.74	5.80	5.74	5.77	1430800
2004-09-24	5.82	5.95	5.77	5.95	1974800
2004-09-27	6.00	6.00	5.95	5.96	1384800
2004-09-28	6.00	6.20	6.00	6.18	1654000
2004-09-29	6.23	6.25	6.09	6.15	865200
2004-09-30	6.23	6.38	6.23	6.38	1907200
2004-10-01	6.50	6.50	6.40	6.49	1954000
2004-10-04	6.63	6.66	6.54	6.57	1442800
2004-10-05	6.54	6.67	6.31	6.64	2260000
2004-10-06	6.66	6.86	6.66	6.85	1750000
2004-10-07	6.85	6.88	6.66	6.71	1985200
2004-10-08	6.66	6.73	6.61	6.68	1059200
2004-10-11	6.71	6.74	6.63	6.70	811200
2004-10-12	6.68	6.75	6.66	6.68	870800
2004-10-13	6.68	6.68	5.88	6.13	3686000
2004-10-14	6.04	6.40	6.02	6.22	3248000
2004-10-15	6.22	6.22	6.06	6.17	1372400
2004-10-18	6.09	6.15	5.99	6.06	1497600
2004-10-19	6.00	6.00	5.69	5.79	1972000
2004-10-20	5.75	6.01	5.72	6.01	938800
2004-10-21	6.01	6.20	5.97	6.19	900800
2004-10-22	6.19	6.25	6.14	6.20	931200
2004-10-25	6.25	6.32	6.20	6.26	879200
2004-10-26	6.25	6.25	6.09	6.15	1087200
2004-10-27	6.00	6.25	5.98	6.07	994000
2004-10-28	5.98	6.08	5.98	6.01	1223200
2004-10-29	6.00	6.18	5.97	6.14	902000
2004-11-01	6.16	6.22	5.96	5.96	943600
2004-11-02	5.96	6.03	5.88	5.98	859200
2004-11-03	6.03	6.18	6.03	6.16	668400
2004-11-04	6.16	6.26	6.15	6.24	784800
2004-11-05	6.00	6.23	5.70	6.23	3456400
2004-11-08	6.20	6.24	6.15	6.19	957600
2004-11-09	6.20	6.49	6.16	6.41	1103200
2004-11-10	6.43	6.57	6.32	6.47	799200
2004-11-11	6.48	6.56	6.42	6.55	589200
2004-11-12	6.54	6.63	6.49	6.63	510800
2004-11-15	6.61	6.61	6.40	6.46	708800
2004-11-16	6.46	6.50	6.43	6.47	1455200
2004-11-17	6.47	6.69	6.37	6.65	936400
2004-11-18	6.63	6.63	6.54	6.58	779200
2004-11-19	6.60	6.72	6.56	6.67	668000
2004-11-22	6.72	6.79	6.68	6.76	838000
2004-11-23	6.79	6.92	6.75	6.85	844800
2004-11-24	6.85	6.88	6.81	6.85	498800
2004-11-26	6.85	7.04	6.85	6.99	197600
2004-11-29	7.05	7.09	6.95	7.03	530800
2004-11-30	7.03	7.07	7.03	7.04	792400
2004-12-01	7.03	7.04	6.99	6.99	1410000
2004-12-02	6.99	6.99	6.50	6.68	1224800
2004-12-03	6.66	6.95	6.65	6.85	632800
2004-12-06	6.86	6.86	6.73	6.75	557200
2004-12-07	6.70	6.85	6.70	6.70	571200
2004-12-08	6.69	6.85	6.58	6.78	510000
2004-12-09	6.77	6.84	6.64	6.68	743200
2004-12-10	6.68	6.68	6.59	6.67	809200
2004-12-13	6.68	6.89	6.67	6.89	293200
2004-12-14	6.92	7.01	6.87	7.01	479200
2004-12-15	7.03	7.19	7.03	7.11	758800
2004-12-16	7.11	7.17	7.00	7.03	385200
2004-12-17	7.05	7.10	6.99	6.99	222000
2004-12-20	6.99	7.08	6.96	7.03	220000
2004-12-21	7.01	7.06	6.99	7.05	286000
2004-12-22	7.05	7.10	6.94	6.99	332400
2004-12-23	6.96	7.05	6.95	7.00	192400
2004-12-27	7.00	7.00	6.76	6.78	403600
2004-12-28	6.80	7.00	6.79	6.92	769200
2004-12-29	6.96	7.05	6.86	7.04	435200
2004-12-30	7.00	7.01	6.95	6.98	292400
2004-12-31	6.97	7.04	6.94	6.97	172800
2005-01-03	6.98	7.04	6.76	6.78	667200
2005-01-04	6.78	6.81	6.60	6.68	690800
2005-01-05	6.66	6.76	6.54	6.55	582000
2005-01-06	6.55	6.68	6.53	6.66	1179600
2005-01-07	6.66	6.66	6.51	6.51	745200
2005-01-10	6.61	6.86	6.61	6.67	665200
2005-01-11	6.68	6.80	6.63	6.78	612400
2005-01-12	6.81	6.84	6.73	6.76	778000
2005-01-13	6.79	6.93	6.77	6.88	330800
2005-01-14	6.89	6.89	6.69	6.73	486400
2005-01-18	6.76	6.88	6.76	6.84	430800
2005-01-19	6.79	6.82	6.66	6.69	562800
2005-01-20	6.69	6.69	6.39	6.50	1296800
2005-01-21	6.52	6.64	6.51	6.54	435200
2005-01-24	6.55	6.59	6.42	6.43	433200
2005-01-25	6.40	6.45	6.32	6.35	714000
2005-01-26	6.40	6.70	6.40	6.70	974800
2005-01-27	6.81	7.18	6.80	7.07	1557600
2005-01-28	7.06	7.24	7.03	7.22	1033600
2005-01-31	7.22	7.61	7.18	7.57	1285200
2005-02-01	7.56	7.70	7.56	7.63	993200
2005-02-02	7.65	8.00	7.64	7.92	1378400
2005-02-03	7.93	8.16	7.93	8.15	1013600
2005-02-04	8.16	8.31	8.16	8.23	740800
2005-02-07	8.25	8.38	8.25	8.26	994000
2005-02-08	8.26	8.32	8.19	8.27	1022000
2005-02-09	8.28	8.41	8.16	8.30	906400
2005-02-10	8.30	8.34	8.25	8.28	881600
2005-02-11	8.32	8.95	8.28	8.87	1763200
2005-02-14	8.76	8.76	8.36	8.41	1519600
2005-02-15	8.40	8.40	8.30	8.31	1209200
2005-02-16	8.34	8.43	8.20	8.36	1325600
2005-02-17	8.28	8.61	8.28	8.41	1172400
2005-02-18	8.41	8.63	8.40	8.58	1317200
2005-02-22	8.61	8.71	8.56	8.61	1442800
2005-02-23	8.62	8.73	8.59	8.64	1446800
2005-02-24	8.64	8.89	8.63	8.87	899200
2005-02-25	8.91	9.18	8.90	9.11	1198000
2005-02-28	9.36	9.65	9.13	9.43	2475600
2005-03-01	9.44	9.48	9.25	9.28	918800
2005-03-02	9.26	9.67	9.25	9.41	1650800
2005-03-03	9.46	9.59	9.42	9.53	1556400
2005-03-04	9.59	9.75	9.49	9.66	1168400
2005-03-07	9.72	9.92	9.58	9.72	2130000
2005-03-08	9.76	9.85	9.73	9.79	884400
2005-03-09	9.82	9.85	9.43	9.43	1430400
2005-03-10	9.43	9.43	8.97	9.06	1063600
2005-03-11	9.11	9.43	9.10	9.32	559600
2005-03-14	9.38	9.48	9.16	9.28	1138000
2005-03-15	9.33	9.45	9.31	9.34	974400
2005-03-16	9.31	9.38	9.16	9.24	1049200
2005-03-17	9.30	9.60	9.30	9.50	811200
2005-03-18	9.36	9.36	8.53	9.01	2976400
2005-03-21	9.01	9.14	8.92	9.10	1252000
2005-03-22	9.12	9.36	9.12	9.18	1095600
2005-03-23	9.12	9.32	8.94	9.13	1525200
2005-03-24	9.24	9.31	9.10	9.18	672400
2005-03-28	9.18	9.22	9.05	9.13	1090000
2005-03-29	9.16	9.16	8.68	8.80	1142800
2005-03-30	8.86	9.08	8.76	9.04	1161200
2005-03-31	9.14	9.32	9.11	9.32	1094000
2005-04-01	9.38	9.67	9.36	9.63	1229200
2005-04-04	9.69	9.91	9.63	9.85	1482800
2005-04-05	9.85	9.85	9.64	9.67	926400
2005-04-06	9.67	10.01	9.65	9.81	1677600
2005-04-07	9.89	9.93	9.63	9.71	1014000
2005-04-08	9.70	9.70	9.34	9.34	1085200
2005-04-11	9.36	9.43	9.08	9.22	1584400
2005-04-12	9.19	9.19	8.89	8.95	1766800
2005-04-13	8.95	8.95	8.60	8.63	2290000
2005-04-14	8.69	8.91	8.69	8.71	954400
2005-04-15	8.66	8.66	8.19	8.25	1982800
2005-04-18	8.25	8.62	8.11	8.53	1061200
2005-04-19	8.60	8.97	8.58	8.78	975200
2005-04-20	8.78	8.88	8.43	8.55	1822800
2005-04-21	8.55	8.71	8.45	8.69	1343600
2005-04-22	8.69	8.70	8.29	8.40	1432000
2005-04-25	8.81	9.23	8.60	9.17	1987200
2005-04-26	9.14	9.21	8.88	8.88	1278000
2005-04-27	8.91	8.93	8.65	8.74	1168400
2005-04-28	8.74	8.74	8.43	8.46	1650000
2005-04-29	8.52	8.70	8.45	8.57	1899200
2005-05-02	8.61	8.81	8.45	8.70	1904800
2005-05-03	8.70	8.71	8.47	8.55	1950400
2005-05-04	8.50	8.70	8.40	8.60	970800
2005-05-05	8.63	8.92	8.63	8.89	1110400
2005-05-06	8.76	9.45	8.61	9.19	1996800
2005-05-09	9.22	9.36	9.20	9.31	934400
2005-05-10	9.31	9.46	9.16	9.27	990400
2005-05-11	9.17	9.38	9.15	9.32	848000
2005-05-12	9.28	9.28	8.68	8.75	1259600
2005-05-13	8.76	8.92	8.69	8.76	690400
2005-05-16	8.71	8.79	8.54	8.77	1062000
2005-05-17	8.74	8.94	8.72	8.85	940400
2005-05-18	8.89	9.15	8.89	9.00	1586400
2005-05-19	8.96	9.15	8.92	9.09	762400
2005-05-20	9.22	9.30	9.16	9.18	1024000
2005-05-23	9.16	9.25	9.08	9.14	1253600
2005-05-24	9.15	9.44	9.08	9.37	1268400
2005-05-25	9.31	9.50	9.16	9.38	1010400
2005-05-26	9.38	9.57	9.35	9.54	786800
2005-05-27	9.54	9.73	9.54	9.71	778000
2005-05-31	9.65	9.70	9.55	9.56	845200
2005-06-01	9.63	9.84	9.63	9.72	1497600
2005-06-02	9.72	9.82	9.67	9.75	1557600
2005-06-03	9.73	9.82	9.68	9.68	1062800
2005-06-06	9.68	9.79	9.58	9.75	1254800
2005-06-07	9.75	9.86	9.58	9.61	895600
2005-06-08	9.59	9.84	9.58	9.66	842000
2005-06-09	9.68	10.18	9.59	10.10	1492800
2005-06-10	10.16	10.44	10.15	10.35	1450000
2005-06-13	10.40	10.56	10.31	10.55	1524000
2005-06-14	10.60	11.05	10.45	10.94	2285200
2005-06-15	11.03	11.20	10.94	11.07	1752400
2005-06-16	11.07	11.29	11.06	11.24	1396800
2005-06-17	11.44	11.46	11.18	11.26	2311200
2005-06-20	11.29	11.49	11.21	11.41	883200
2005-06-21	11.43	11.47	11.15	11.18	810000
2005-06-22	11.20	11.44	11.15	11.38	896400
2005-06-23	11.39	11.48	11.15	11.16	962800
2005-06-24	11.15	11.27	11.05	11.05	729200
2005-06-27	11.08	11.31	11.08	11.28	998000
2005-06-28	11.28	11.50	11.18	11.37	1612400
2005-06-29	11.37	11.53	11.31	11.49	1048800
2005-06-30	11.53	11.81	11.53	11.67	1294000
2005-07-01	11.71	11.96	11.71	11.83	1043600
2005-07-05	11.83	11.96	11.66	11.74	2183600
2005-07-06	11.74	11.87	11.58	11.76	1858400
2005-07-07	11.71	12.00	11.63	11.97	1498800
2005-07-08	12.04	12.17	11.85	12.01	1127600
2005-07-11	12.00	12.21	11.87	12.18	1304800
2005-07-12	12.22	12.35	12.12	12.23	1374400
2005-07-13	12.23	12.27	11.88	11.93	1018400
2005-07-14	11.83	11.85	11.44	11.55	1300000
2005-07-15	11.55	11.65	11.45	11.63	943200
2005-07-18	11.63	11.64	11.40	11.52	943200
2005-07-19	11.53	11.78	11.50	11.76	768400
2005-07-20	11.75	11.89	11.66	11.85	777200
2005-07-21	11.86	11.98	11.73	11.76	772800
2005-07-22	11.80	12.15	11.80	12.15	604400
2005-07-25	12.14	12.15	11.72	11.77	928800
2005-07-26	11.77	11.77	11.51	11.60	911200
2005-07-27	11.63	11.65	11.39	11.62	1071600
2005-07-28	11.67	11.76	11.59	11.70	782400
2005-07-29	11.76	11.83	11.67	11.71	464400
2005-08-01	11.72	11.93	11.72	11.88	393200
2005-08-02	11.88	12.06	11.78	12.01	633200
2005-08-03	12.09	12.11	11.79	11.79	604000
2005-08-04	11.71	11.99	11.63	11.75	715200
2005-08-05	11.69	11.80	11.59	11.80	1067600
2005-08-08	11.88	12.13	11.88	11.98	970400
2005-08-09	12.02	12.11	11.94	12.06	1116800
2005-08-10	12.13	12.82	12.13	12.78	1888000
2005-08-11	12.85	13.22	12.85	12.98	1418000
2005-08-12	13.00	13.27	12.85	13.21	828000
2005-08-15	13.19	13.29	13.05	13.05	842000
2005-08-16	13.05	13.05	12.56	12.60	956400
2005-08-17	12.53	12.82	12.05	12.15	1552800
2005-08-18	12.10	12.33	11.87	12.25	1347600
2005-08-19	12.35	12.73	12.35	12.68	1147600
2005-08-22	12.76	12.89	12.47	12.55	956400
2005-08-23	12.61	12.81	12.48	12.53	1116800
2005-08-24	12.55	12.68	12.47	12.51	1674000
2005-08-25	12.46	12.55	12.41	12.52	648000
2005-08-26	12.52	12.54	12.33	12.48	953600
2005-08-29	12.73	12.89	12.66	12.74	1321200
2005-08-30	12.85	13.53	12.84	13.46	1757200
2005-08-31	13.52	14.28	13.52	14.09	2499200
2005-09-01	14.50	14.72	14.00	14.30	3186000
2005-09-02	14.25	14.25	13.79	14.03	1563200
2005-09-06	14.14	14.28	14.04	14.14	1212800
2005-09-07	14.19	14.71	14.19	14.62	1875600
2005-09-08	14.69	14.79	14.47	14.61	1240000
2005-09-09	14.79	15.19	14.66	15.19	1938000
2005-09-12	15.19	15.20	14.76	14.85	1780800
2005-09-13	14.84	14.86	14.67	14.70	1210000
2005-09-14	14.71	14.99	14.54	14.76	976800
2005-09-15	14.80	14.80	14.38	14.54	997200
2005-09-16	14.59	14.68	14.44	14.54	1299600
2005-09-19	14.70	15.03	14.65	15.00	1895200
2005-09-20	14.86	14.90	14.34	14.44	1156000
2005-09-21	14.69	15.05	14.63	14.99	1976400
2005-09-22	15.25	15.65	14.81	15.24	2954800
2005-09-23	15.24	15.24	14.68	14.76	858800
2005-09-26	14.69	15.23	14.57	15.11	1429600
2005-09-27	15.06	15.42	14.96	15.30	1158000
2005-09-28	15.38	16.00	15.31	15.93	1722000
2005-09-29	16.13	16.21	15.90	16.18	1858400
2005-09-30	16.18	16.22	15.76	16.00	1420000
2005-10-03	16.08	16.36	16.04	16.12	1200000
2005-10-04	16.12	16.12	15.63	15.84	1314000
2005-10-05	15.86	15.86	14.91	14.93	2387200
2005-10-06	14.73	14.85	13.79	14.00	2761200
2005-10-07	14.10	14.79	14.10	14.64	1447200
2005-10-10	14.63	14.63	14.03	14.07	1154000
2005-10-11	14.17	14.51	14.14	14.22	1628400
2005-10-12	14.25	14.37	13.53	13.81	1679600
2005-10-13	13.75	13.75	12.70	13.06	2107600
2005-10-14	12.95	13.58	12.65	13.51	1826000
2005-10-17	13.71	13.84	13.41	13.75	1316800
2005-10-18	13.75	13.80	13.06	13.06	1076000
2005-10-19	13.01	13.11	12.61	13.05	1932800
2005-10-20	13.05	13.22	12.44	12.67	1732000
2005-10-21	12.64	13.04	12.59	12.83	1163600
2005-10-24	12.78	13.42	12.67	13.39	1131600
2005-10-25	13.43	13.85	13.40	13.74	842400
2005-10-26	13.63	14.38	13.55	13.69	1108400
2005-10-27	13.80	13.90	13.12	13.18	1184000
2005-10-28	13.24	13.84	13.24	13.70	1197600
2005-10-31	14.13	14.45	14.12	14.40	1754800
2005-11-01	14.38	14.50	14.19	14.25	908000
2005-11-02	14.25	14.66	14.23	14.62	1059200
2005-11-03	14.70	15.02	14.70	14.93	1050400
2005-11-04	14.93	14.93	14.41	14.60	1088800
2005-11-07	14.61	14.67	13.94	14.23	2646800
2005-11-08	14.28	14.79	14.18	14.55	834800
2005-11-09	14.50	14.61	14.02	14.40	2314000
2005-11-10	14.28	14.28	13.58	13.87	1416800
2005-11-11	13.99	14.24	13.99	14.11	1051200
2005-11-14	14.27	14.44	14.16	14.36	1262800
2005-11-15	14.33	14.75	14.25	14.33	1507600
2005-11-16	14.33	14.96	14.33	14.96	1266400
2005-11-17	15.05	15.19	14.88	15.05	1122800
2005-11-18	15.19	15.19	14.83	15.00	1068000
2005-11-21	15.05	15.37	14.93	15.30	1114400
2005-11-22	15.41	15.73	15.30	15.64	1112800
2005-11-23	15.57	15.59	15.36	15.49	984800
2005-11-25	15.54	15.88	15.54	15.78	354400
2005-11-28	15.78	15.78	14.96	15.06	1284000
2005-11-29	15.20	15.40	14.83	14.96	1661600
2005-11-30	14.98	15.33	14.98	15.21	1422400
2005-12-01	15.28	15.90	15.28	15.90	1013600
2005-12-02	15.90	15.99	15.67	15.74	787600
2005-12-05	15.84	15.91	15.50	15.58	1430800
2005-12-06	15.56	15.56	15.29	15.30	1135200
2005-12-07	15.40	15.62	15.25	15.43	1179200
2005-12-08	15.49	15.87	15.44	15.85	884800
2005-12-09	15.80	15.80	15.44	15.57	577200
2005-12-12	15.68	15.86	15.66	15.73	733200
2005-12-13	15.79	16.14	15.67	15.71	1084000
2005-12-14	15.65	15.80	15.58	15.73	654800
2005-12-15	15.74	15.74	15.41	15.66	1502000
2005-12-16	15.66	15.67	14.81	14.81	2413600
2005-12-19	14.81	14.93	14.70	14.79	1314800
2005-12-20	14.75	14.93	14.74	14.76	1187200
2005-12-21	14.78	15.05	14.78	14.83	681200
2005-12-22	14.86	14.93	14.76	14.86	567600
2005-12-23	14.86	14.98	14.76	14.93	719600
2005-12-27	14.93	14.93	14.28	14.47	1411600
2005-12-28	14.45	14.92	14.45	14.86	933600
2005-12-29	14.81	15.00	14.63	14.71	1027600
2005-12-30	14.63	14.80	14.49	14.72	659600
2006-01-03	14.78	15.43	14.78	15.39	1217200
2006-01-04	15.39	15.61	15.19	15.57	1000400
2006-01-05	15.57	15.57	15.10	15.38	1182000
2006-01-06	15.48	15.70	15.40	15.70	787600
2006-01-09	15.75	15.91	15.69	15.88	873600
2006-01-10	15.89	16.18	15.82	16.16	1262000
2006-01-11	16.16	16.19	15.85	15.98	1176400
2006-01-12	16.08	16.20	15.70	15.77	892000
2006-01-13	15.77	16.05	15.69	16.03	678400
2006-01-17	16.23	16.62	16.23	16.61	1152800
2006-01-18	16.61	16.61	15.94	16.19	1263200
2006-01-19	16.38	16.94	16.30	16.94	1122000
2006-01-20	17.15	17.29	16.91	17.17	1079600
2006-01-23	17.18	17.29	16.88	17.18	1116000
2006-01-24	17.18	17.42	17.01	17.32	980800
2006-01-25	17.39	17.48	16.67	16.73	1062400
2006-01-26	16.76	17.53	16.63	17.45	1690800
2006-01-27	17.70	17.96	17.51	17.59	1243200
2006-01-30	17.73	18.36	17.65	18.34	1387200
2006-01-31	18.28	18.43	18.10	18.40	940000
2006-02-01	18.46	18.55	17.82	17.93	1377200
2006-02-02	17.93	17.93	17.13	17.41	1412800
2006-02-03	17.45	17.49	17.00	17.23	747600
2006-02-06	17.24	17.77	17.24	17.59	1027600
2006-02-07	17.48	17.48	16.58	16.68	1170400
2006-02-08	16.74	16.98	16.45	16.57	1206800
2006-02-09	16.61	16.83	16.02	16.13	1874000
2006-02-10	16.13	16.33	15.65	15.98	2415200
2006-02-13	15.61	15.77	15.05	15.31	3206000
2006-02-14	14.50	14.61	13.96	14.19	5498000
2006-02-15	14.26	14.59	14.08	14.24	2832000
2006-02-16	14.28	14.85	14.28	14.75	2360800
2006-02-17	14.86	14.97	14.66	14.96	2211600
2006-02-21	15.15	15.37	14.91	15.00	1580000
2006-02-22	15.00	15.00	14.61	14.64	1286800
2006-02-23	14.55	14.85	14.34	14.73	1866400
2006-02-24	15.05	15.37	14.94	15.14	1581200
2006-02-27	15.12	15.32	14.88	14.98	1997200
2006-02-28	14.93	15.00	14.63	14.93	1100400
2006-03-01	15.03	15.33	14.96	15.21	1394000
2006-03-02	15.19	15.65	15.05	15.58	1832000
2006-03-03	15.55	15.79	15.47	15.53	1168800
2006-03-06	15.46	15.46	14.85	14.87	1166800
2006-03-07	14.90	14.93	14.63	14.77	1226400
2006-03-08	14.73	15.14	14.56	14.95	1854400
2006-03-09	14.98	15.37	14.98	15.08	1477200
2006-03-10	15.04	15.35	14.81	15.14	943600
2006-03-13	15.24	15.68	15.23	15.55	1199200
2006-03-14	15.55	16.10	15.45	15.90	1695600
2006-03-15	15.90	16.58	15.79	16.51	2215200
2006-03-16	16.48	16.96	16.46	16.86	1342400
2006-03-17	16.90	16.98	16.67	16.71	1835200
2006-03-20	16.61	17.00	16.46	16.52	1395200
2006-03-21	16.49	16.96	16.32	16.73	1605600
2006-03-22	16.69	17.50	16.65	17.24	2122400
2006-03-23	17.38	17.97	17.38	17.82	2052400
2006-03-24	17.82	18.10	17.56	17.86	1694800
2006-03-27	17.63	18.35	17.62	18.14	1321200
2006-03-28	18.27	18.48	18.26	18.37	1407600
2006-03-29	18.38	18.79	18.31	18.62	1800800
2006-03-30	18.66	18.96	18.39	18.75	1415600
2006-03-31	18.57	18.63	18.25	18.53	1426000
2006-04-03	18.75	19.24	18.71	18.79	1731600
2006-04-04	18.75	19.12	18.63	19.07	1039600
2006-04-05	19.07	19.83	19.06	19.66	1419200
2006-04-06	19.78	19.82	19.28	19.66	1898000
2006-04-07	19.61	19.76	19.07	19.25	1480000
2006-04-10	19.53	20.07	19.53	19.99	1730400
2006-04-11	20.05	20.16	19.74	19.83	4027600
2006-04-12	19.85	20.15	19.50	20.13	2759200
2006-04-13	20.00	20.33	19.87	20.04	1942000
2006-04-17	20.21	20.43	20.13	20.38	1649600
2006-04-18	20.49	21.10	20.49	21.08	1285200
2006-04-19	20.97	21.23	20.60	20.78	3018800
2006-04-20	20.81	20.86	20.03	20.47	2726000
2006-04-21	20.47	20.99	20.38	20.68	2424800
2006-04-24	20.68	20.79	20.32	20.71	1453200
2006-04-25	20.85	21.13	20.02	20.13	2278400
2006-04-26	20.19	20.57	19.26	19.38	2418000
2006-04-27	18.75	19.32	18.65	19.25	2970400
2006-04-28	19.32	19.81	19.08	19.29	1464400
2006-05-01	19.29	19.30	18.81	18.99	2447200
2006-05-02	19.13	19.69	19.11	19.63	1441600
2006-05-03	19.50	19.63	18.91	19.20	1359200
2006-05-04	19.08	19.39	18.60	19.13	1838400
2006-05-05	19.29	19.45	19.02	19.23	1143600
2006-05-08	19.73	20.45	19.63	20.45	3329200
2006-05-09	20.25	20.56	20.00	20.21	1583200
2006-05-10	20.15	20.38	19.65	20.35	1900000
2006-05-11	20.40	20.53	19.76	19.90	1630000
2006-05-12	19.93	20.73	19.93	19.99	3410000
2006-05-15	19.44	19.85	18.87	19.18	2565600
2006-05-16	19.30	20.31	19.26	20.05	2229600
2006-05-17	20.05	20.38	19.65	19.74	2575200
2006-05-18	19.88	20.06	19.30	19.31	1763600
2006-05-19	19.31	19.50	18.49	19.47	2774800
2006-05-22	19.22	19.26	18.11	18.67	2836800
2006-05-23	19.13	19.82	19.13	19.42	2721200
2006-05-24	19.38	19.79	18.40	19.11	2434000
2006-05-25	19.28	20.35	19.07	20.30	2285600
2006-05-26	20.50	20.61	20.08	20.36	1436400
2006-05-30	20.68	20.69	19.94	19.94	1664800
2006-05-31	19.88	20.89	19.88	20.86	2410000
2006-06-01	20.86	21.29	20.21	21.26	3061600
2006-06-02	21.75	22.16	21.31	22.05	2600200
2006-06-05	22.50	22.58	21.50	21.56	3346600
2006-06-06	21.46	22.03	21.08	21.52	2144800
2006-06-07	21.52	21.67	20.40	20.46	2044600
2006-06-08	20.06	20.22	18.57	19.99	3169800
2006-06-09	20.33	20.43	19.75	20.15	1612400
2006-06-12	20.15	20.44	19.07	19.07	1654800
2006-06-13	18.80	19.06	18.29	18.49	2127400
2006-06-14	18.60	19.51	18.60	19.30	2567000
2006-06-15	19.78	20.45	19.76	20.36	2108600
2006-06-16	20.36	20.44	19.93	20.23	2683800
2006-06-19	20.66	20.68	19.59	19.78	1590000
2006-06-20	19.91	20.10	19.36	19.43	2287400
2006-06-21	19.53	20.61	19.53	20.40	1680400
2006-06-22	20.46	20.90	20.40	20.66	1526000
2006-06-23	20.93	21.33	20.81	20.94	1417400
2006-06-26	21.00	21.64	20.73	21.53	1263800
2006-06-27	21.75	22.23	21.51	21.61	1513400
2006-06-28	21.70	21.75	20.92	21.40	1347800
2006-06-29	21.55	22.41	21.55	22.28	1617400
2006-06-30	22.58	24.10	22.30	24.10	5560200
2006-07-03	24.10	24.15	23.73	23.95	2519000
2006-07-05	23.95	24.61	23.39	24.06	4287600
2006-07-06	24.11	24.94	24.06	24.60	3836200
2006-07-07	24.74	25.25	24.16	24.41	2178800
2006-07-10	24.43	24.86	23.99	24.56	1977200
2006-07-11	24.68	25.47	24.45	25.46	2100000
2006-07-12	25.55	25.67	24.97	25.15	2487200
2006-07-13	25.28	25.28	24.01	24.47	2169400
2006-07-14	24.69	25.08	23.81	24.96	2312000
2006-07-17	24.96	25.08	23.37	23.65	2155400
2006-07-18	23.84	24.42	23.58	24.24	1920400
2006-07-19	24.03	24.35	23.65	23.99	1783800
2006-07-20	23.94	24.28	23.77	23.93	1598000
2006-07-21	24.01	24.07	22.86	23.02	1815000
2006-07-24	23.06	24.10	23.00	23.85	1726400
2006-07-25	24.25	24.83	24.01	24.51	1629800
2006-07-26	24.60	25.53	24.32	25.25	2222000
2006-07-27	25.38	25.60	24.00	24.16	1926200
2006-07-28	24.16	24.70	23.81	24.56	2015400
2006-07-31	24.94	25.80	24.76	25.30	2182000
2006-08-01	25.18	26.14	24.76	26.13	2431200
2006-08-02	26.93	27.72	26.40	26.48	3243800
2006-08-03	26.00	26.22	25.50	26.04	1867800
2006-08-04	26.21	26.59	25.64	26.32	1774800
2006-08-07	26.68	27.31	26.33	26.78	1892800
2006-08-08	26.75	26.90	26.39	26.69	2770800
2006-08-09	26.69	27.98	26.57	27.53	2841600
2006-08-10	27.03	27.64	27.00	27.45	3017200
2006-08-11	27.60	27.63	26.41	26.70	2395200
2006-08-14	26.43	26.57	25.35	25.50	2815800
2006-08-15	25.68	25.97	25.39	25.57	2541600
2006-08-16	25.58	25.94	25.14	25.30	2189800
2006-08-17	24.68	24.80	23.55	23.68	4354000
2006-08-18	23.72	23.89	23.22	23.72	3208800
2006-08-21	23.90	24.28	23.70	24.00	2182400
2006-08-22	24.00	24.69	24.00	24.63	2633200
2006-08-23	24.50	24.75	24.00	24.11	2425200
2006-08-24	24.30	24.71	24.12	24.71	1490400
2006-08-25	24.93	25.24	24.74	25.04	1682600
2006-08-28	25.00	25.01	24.40	24.60	1692400
2006-08-29	24.42	24.43	23.57	24.17	2529800
2006-08-30	24.29	24.30	22.29	22.39	6489000
2006-08-31	22.00	22.97	21.84	22.91	4466000
2006-09-01	22.95	23.29	22.88	23.23	2294800
2006-09-05	22.78	22.78	21.98	22.16	2713600
2006-09-06	21.68	22.16	21.34	21.42	2603400
2006-09-07	21.42	22.13	21.28	21.90	1734400
2006-09-08	21.86	22.11	20.79	21.11	2913200
2006-09-11	20.05	20.69	19.63	20.34	3547600
2006-09-12	20.20	20.53	19.92	19.99	2323200
2006-09-13	20.15	20.89	20.15	20.61	2225000
2006-09-14	20.75	20.78	19.75	19.82	1439400
2006-09-15	19.57	20.16	19.53	20.02	1562000
2006-09-18	20.00	20.81	19.96	20.75	2790000
2006-09-19	21.05	21.08	20.08	20.14	2261400
2006-09-20	20.10	20.10	19.25	19.35	3373600
2006-09-21	19.47	20.07	19.44	19.95	3415600
2006-09-22	20.08	20.13	19.40	19.49	1156600
2006-09-25	19.24	19.91	19.02	19.73	2137600
2006-09-26	19.60	20.61	19.60	20.56	2332800
2006-09-27	20.93	21.70	20.73	21.65	3333200
2006-09-28	21.72	21.93	21.42	21.48	2153200
2006-09-29	21.46	21.80	21.27	21.67	1374600
2006-10-02	21.69	21.90	21.15	21.23	1722000
2006-10-03	21.01	21.01	19.83	19.93	2830600
2006-10-04	19.93	20.78	19.69	20.75	2684600
2006-10-05	21.05	21.33	20.68	21.24	1770600
2006-10-06	20.99	21.60	20.84	21.60	1598200
2006-10-09	22.00	22.08	21.41	21.43	1693000
2006-10-10	21.31	23.08	21.28	23.08	3780400
2006-10-11	23.08	23.40	22.65	22.88	1946000
2006-10-12	22.97	23.53	22.97	23.42	2019600
2006-10-13	23.63	24.23	23.56	24.18	1776600
2006-10-16	24.18	24.68	24.15	24.50	2264400
2006-10-17	24.18	24.30	23.58	23.97	1936200
2006-10-18	23.97	24.47	23.59	23.72	1606000
2006-10-19	23.92	24.65	23.78	24.64	1501600
2006-10-20	24.75	24.81	23.98	24.09	1056400
2006-10-23	23.99	24.15	23.63	23.87	1302200
2006-10-24	23.63	24.39	23.55	24.28	1792600
2006-10-25	24.15	24.78	24.12	24.55	1269000
2006-10-26	24.75	24.85	23.96	24.19	1228400
2006-10-27	24.24	24.60	24.00	24.07	897400
2006-10-30	24.00	24.01	23.58	23.87	1060600
2006-10-31	23.87	24.22	23.17	23.78	1976600
2006-11-01	23.79	24.66	23.79	24.57	2624200
2006-11-02	24.57	24.70	23.93	24.65	2320400
2006-11-03	24.90	25.55	24.79	25.38	2151400
2006-11-06	25.32	25.49	24.68	25.03	2070200
2006-11-07	25.16	25.16	24.27	24.50	1400600
2006-11-08	24.40	25.00	24.37	24.94	2042000
2006-11-09	25.25	25.61	25.00	25.48	1715600
2006-11-10	25.35	25.54	24.86	24.94	1103200
2006-11-13	24.85	25.93	24.62	25.68	2521200
2006-11-14	25.68	25.87	25.35	25.68	1428400
2006-11-15	25.73	26.30	25.70	26.15	1544200
2006-11-16	26.27	26.40	25.68	25.68	1994800
2006-11-17	25.38	26.16	24.98	26.09	1139000
2006-11-20	25.14	26.34	25.14	25.72	1598600
2006-11-21	25.89	26.46	25.89	26.07	2239400
2006-11-22	26.20	26.20	25.64	25.80	2094200
2006-11-24	25.63	26.08	25.50	25.83	597800
2006-11-27	26.05	26.16	25.40	25.46	1858600
2006-11-28	25.88	25.95	25.43	25.57	2276000
2006-11-29	25.69	27.17	25.65	27.02	1653000
2006-11-30	26.97	27.32	26.56	27.01	1351800
2006-12-01	26.88	27.29	26.57	27.20	1171600
2006-12-04	27.20	27.42	26.89	27.35	1490400
2006-12-05	27.63	27.70	27.20	27.52	1515600
2006-12-06	27.53	28.22	27.45	27.84	1840400
2006-12-07	27.77	27.93	27.17	27.31	1884200
2006-12-08	27.80	27.87	27.43	27.50	1467600
2006-12-11	27.50	27.58	27.17	27.25	1063800
2006-12-12	27.15	27.32	26.62	26.73	1454600
2006-12-13	26.70	26.85	26.55	26.67	1795200
2006-12-14	26.85	27.26	26.70	27.11	1266200
2006-12-15	27.10	27.49	27.10	27.30	1426000
2006-12-18	27.27	27.27	25.71	25.79	2041200
2006-12-19	25.55	27.10	25.47	27.08	2782400
2006-12-20	27.10	27.17	26.62	26.74	1543000
2006-12-21	26.86	27.08	26.16	26.28	1039400
2006-12-22	26.28	26.38	25.93	26.04	575600
2006-12-26	26.04	26.49	25.85	26.08	543800
2006-12-27	26.16	26.46	25.96	26.44	547200
2006-12-28	26.44	26.44	25.80	26.14	631800
2006-12-29	26.14	26.15	25.64	25.70	759000
2007-01-03	25.45	25.55	24.51	24.72	1818800
2007-01-04	24.59	25.05	24.29	24.97	1868400
2007-01-05	24.97	25.48	24.73	25.34	1579600
2007-01-08	25.61	25.95	25.35	25.85	1697200
2007-01-09	25.50	25.62	24.98	25.45	1412800
2007-01-10	24.83	25.11	24.29	24.33	1794000
2007-01-11	24.33	24.86	24.14	24.25	1757800
2007-01-12	24.45	25.11	24.30	25.11	1984200
2007-01-16	24.91	25.15	24.52	24.67	1285600
2007-01-17	24.65	25.19	24.59	25.09	1217000
2007-01-18	25.09	25.30	24.51	24.65	1273800
2007-01-19	24.80	25.42	24.76	25.37	897800
2007-01-22	25.70	25.75	25.02	25.33	1339000
2007-01-23	25.63	26.49	25.61	26.43	1720600
2007-01-24	26.39	26.82	26.03	26.79	1066200
2007-01-25	26.80	27.07	26.41	26.52	1428000
2007-01-26	26.72	27.00	26.55	26.81	1286400
2007-01-29	27.00	27.28	26.88	27.08	2112600
2007-01-30	26.42	26.99	25.80	26.79	3597400
2007-01-31	26.38	26.64	26.01	26.35	2831000
2007-02-01	26.40	26.77	26.27	26.51	1105400
2007-02-02	26.63	26.77	26.21	26.66	961000
2007-02-05	26.84	27.23	26.64	26.98	1172400
2007-02-06	27.11	27.18	26.31	26.80	1356400
2007-02-07	26.93	27.23	26.84	27.18	1462200
2007-02-08	27.10	27.59	26.81	27.54	1221400
2007-02-09	27.54	27.58	27.02	27.15	911400
2007-02-12	27.15	27.15	26.06	26.60	1648880
2007-02-13	26.73	27.21	26.73	27.18	1142868
2007-02-14	27.18	27.38	26.86	26.98	973372
2007-02-15	26.98	27.05	26.60	27.01	713200
2007-02-16	27.06	27.14	26.71	27.13	722800
2007-02-20	27.01	27.15	26.75	27.00	947400
2007-02-21	26.98	28.03	26.88	28.03	1426600
2007-02-22	28.08	28.47	27.83	28.38	1693200
2007-02-23	28.53	28.58	27.83	27.95	1554200
2007-02-26	28.15	28.46	28.00	28.20	854780
2007-02-27	27.25	27.88	26.27	27.25	1623600
2007-02-28	27.38	28.00	27.18	27.74	1494400
2007-03-01	27.61	28.22	27.05	27.71	1460976
2007-03-02	27.70	27.75	26.88	27.02	1017800
2007-03-05	26.25	26.70	26.00	26.43	1837400
2007-03-06	26.70	27.09	26.60	26.95	1112000
2007-03-07	27.00	28.30	26.98	27.59	1522000
2007-03-08	27.88	28.17	27.63	27.74	1155000
2007-03-09	27.54	28.10	27.41	27.99	1126000
2007-03-12	28.00	28.35	27.78	28.13	998000
2007-03-13	28.13	29.01	28.10	28.23	1394200
2007-03-14	28.15	28.96	28.15	28.94	2591600
2007-03-15	28.34	29.19	28.33	28.48	1933400
2007-03-16	28.50	28.78	28.27	28.49	1361200
2007-03-19	28.84	29.37	28.74	29.35	1657000
2007-03-20	29.25	29.35	28.92	29.32	1789400
2007-03-21	29.58	30.23	29.40	30.13	2155300
2007-03-22	30.38	30.50	29.98	30.18	1587400
2007-03-23	30.35	30.87	30.31	30.69	1215000
2007-03-26	30.76	30.90	30.00	30.41	1844400
2007-03-27	30.41	30.55	29.97	30.26	933800
2007-03-28	30.50	30.85	29.93	30.01	1377200
2007-03-29	30.25	30.30	29.45	29.87	1957200
2007-03-30	29.90	30.07	29.59	29.65	990000
2007-04-02	29.78	29.85	29.33	29.50	1636400
2007-04-03	29.34	29.65	28.92	29.50	1546400
2007-04-04	29.50	30.62	29.33	30.60	1902600
2007-04-05	30.60	30.72	30.03	30.38	1114600
2007-04-09	30.55	31.17	30.40	30.60	1256800
2007-04-10	30.85	31.31	30.71	31.20	1568800
2007-04-11	31.15	31.80	30.89	31.06	1969406
2007-04-12	31.26	31.70	30.95	31.59	1075000
2007-04-13	31.60	31.78	31.33	31.64	850862
2007-04-16	31.63	31.72	31.13	31.19	1154040
2007-04-17	31.20	31.53	30.73	31.22	1037440
2007-04-18	31.12	31.12	30.44	30.97	1444450
2007-04-19	30.85	31.03	30.58	30.65	1023800
2007-04-20	30.73	31.15	30.60	31.15	1070920
2007-04-23	31.15	31.67	31.15	31.42	1197200
2007-04-24	31.50	31.58	31.01	31.14	773200
2007-04-25	31.34	32.54	31.34	32.15	1390620
2007-04-26	32.15	32.58	31.81	32.15	1605620
2007-04-27	32.16	32.16	31.59	32.08	883020
2007-04-30	32.13	32.68	31.75	31.80	1060800
2007-05-01	31.93	32.08	31.28	31.57	1337000
2007-05-02	31.66	32.00	31.35	31.89	994000
2007-05-03	31.74	32.04	31.42	31.76	968200
2007-05-04	31.76	32.30	31.20	31.56	1478600
2007-05-07	31.44	32.37	31.30	31.95	1362110
2007-05-08	31.99	32.24	31.41	31.95	2306128
2007-05-09	32.02	32.45	31.73	32.20	1957000
2007-05-10	32.30	32.53	31.67	31.92	1188800
2007-05-11	32.13	33.75	32.13	33.68	1874162
2007-05-14	34.00	34.78	33.53	33.75	1531100
2007-05-15	33.75	34.12	33.59	33.95	1756600
2007-05-16	34.00	34.19	33.07	33.58	1271308
2007-05-17	33.70	34.16	33.53	33.89	1095000
2007-05-18	34.07	35.00	33.98	34.89	1790000
2007-05-21	35.00	35.63	35.00	35.36	1979850
2007-05-22	35.36	35.45	34.63	34.74	1706600
2007-05-23	34.86	35.24	34.55	34.60	1330400
2007-05-24	34.48	35.12	33.93	34.08	1163800
2007-05-25	34.43	34.77	34.25	34.55	663400
2007-05-29	34.55	34.88	34.36	34.69	1193000
2007-05-30	34.65	35.41	34.47	35.06	1971400
2007-05-31	35.18	35.57	34.67	35.05	1313822
2007-06-01	35.38	36.04	35.22	35.60	980800
2007-06-04	35.67	36.00	35.46	35.72	943656
2007-06-05	35.61	35.78	35.12	35.71	1333636
2007-06-06	35.71	35.89	34.58	34.88	2027204
2007-06-07	34.01	35.54	33.96	34.15	1755400
2007-06-08	34.10	34.17	33.17	34.14	1467722
2007-06-11	34.13	34.56	33.91	34.51	975000
2007-06-12	34.38	34.61	34.20	34.51	1516200
2007-06-13	34.78	36.09	34.75	35.93	1705400
2007-06-14	36.38	36.89	36.25	36.50	1753000
2007-06-15	36.80	37.31	36.78	37.28	1130600
2007-06-18	37.50	38.77	37.46	38.73	1728400
2007-06-19	38.61	38.65	37.73	38.15	2550400
2007-06-20	38.48	38.72	36.67	36.71	1442000
2007-06-21	37.00	37.94	37.00	37.81	929800
2007-06-22	38.01	38.23	37.63	38.12	1568200
2007-06-25	38.12	38.35	37.57	37.85	1489564
2007-06-26	37.88	37.88	36.76	36.81	1425726
2007-06-27	36.13	37.45	34.76	37.36	3174898
2007-06-28	37.85	38.03	36.78	36.80	2050400
2007-06-29	37.30	37.50	36.90	37.10	885770
2007-07-02	37.35	37.92	37.30	37.88	1001400
2007-07-03	37.85	38.22	37.80	38.12	602600
2007-07-05	38.30	38.35	37.52	37.97	1044000
2007-07-06	38.13	38.97	37.99	38.91	989272
2007-07-09	39.00	39.83	38.96	39.65	1206400
2007-07-10	39.65	40.28	39.05	39.94	1260200
2007-07-11	39.79	39.88	38.84	39.28	1574600
2007-07-12	39.50	39.55	38.44	38.84	1335400
2007-07-13	38.93	39.78	38.88	39.57	987800
2007-07-16	39.58	39.67	38.50	38.73	942000
2007-07-17	38.77	38.96	37.75	37.89	1661200
2007-07-18	37.64	38.98	37.11	38.98	2189996
2007-07-19	39.00	39.25	37.87	38.22	1671800
2007-07-20	38.55	38.60	37.38	38.00	1744636
2007-07-23	38.13	38.52	37.42	38.07	1736606
2007-07-24	37.38	37.38	35.09	35.29	3114600
2007-07-25	35.43	35.65	33.41	34.57	4454400
2007-07-26	33.70	34.19	32.52	33.49	2583600
2007-07-27	33.20	33.76	32.60	32.60	1853400
2007-07-30	32.60	33.67	32.60	33.30	2265400
2007-07-31	33.85	34.60	33.65	33.70	2064932
2007-08-01	33.77	34.15	31.42	32.13	2683400
2007-08-02	32.23	32.54	31.25	31.96	1818000
2007-08-03	32.00	32.21	29.76	29.85	2295800
2007-08-06	29.90	29.90	28.08	29.39	2386906
2007-08-07	29.25	30.08	28.86	29.15	2503600
2007-08-08	29.18	30.27	29.00	29.62	2792600
2007-08-09	29.75	32.00	27.51	27.57	3963198
2007-08-10	27.43	29.63	26.09	29.13	4494882
2007-08-13	29.74	31.87	29.74	30.03	2816600
2007-08-14	30.30	30.64	29.24	29.52	1885000
2007-08-15	29.83	29.98	27.63	27.87	1973912
2007-08-16	27.19	28.53	25.81	28.29	3090920
2007-08-17	28.88	29.80	28.17	29.20	2527832
2007-08-20	28.88	29.80	28.73	29.29	1376200
2007-08-21	29.13	29.31	28.52	28.87	1058200
2007-08-22	29.45	29.88	29.31	29.72	1121000
2007-08-23	30.00	31.10	30.00	30.77	1303400
2007-08-24	31.08	32.50	30.98	32.32	1412400
2007-08-27	32.24	32.92	32.04	32.35	1230950
2007-08-28	32.35	32.42	30.69	30.76	1224600
2007-08-29	31.13	32.92	31.12	32.69	1410400
2007-08-30	32.60	33.47	32.40	32.90	1300800
2007-08-31	33.43	33.68	33.25	33.33	912600
2007-09-04	33.04	34.19	32.00	33.65	1368000
2007-09-05	33.60	33.75	33.13	33.50	792400
2007-09-06	33.61	34.50	33.19	33.69	1014400
2007-09-07	33.13	33.57	32.56	33.15	740000
2007-09-10	32.85	32.97	31.37	31.91	1192000
2007-09-11	32.33	32.58	31.24	31.48	2716800
2007-09-12	31.70	32.15	31.22	31.59	1761400
2007-09-13	31.73	32.20	31.73	32.04	1543600
2007-09-14	31.96	32.78	31.93	32.60	761600
2007-09-17	32.60	32.60	31.70	32.06	750800
2007-09-18	32.60	33.40	32.13	32.75	1766168
2007-09-19	33.30	34.00	32.44	32.85	1003200
2007-09-20	32.80	33.18	32.56	32.64	640600
2007-09-21	32.78	33.00	32.47	32.55	758400
2007-09-24	32.86	33.43	32.58	32.70	1189608
2007-09-25	32.44	32.44	30.84	31.25	1987000
2007-09-26	31.90	31.93	30.67	31.02	1386400
2007-09-27	31.33	31.33	30.11	30.20	1265024
2007-09-28	30.56	30.78	29.78	29.92	1562000
2007-10-01	29.71	30.65	29.52	30.54	1621000
2007-10-02	30.18	31.24	30.16	31.09	1393200
2007-10-03	31.09	31.78	30.34	31.14	1204400
2007-10-04	30.88	31.60	30.64	31.59	1102000
2007-10-05	31.87	32.32	31.37	32.08	1171730
2007-10-08	32.01	32.92	31.90	32.30	1216000
2007-10-09	32.33	32.99	31.95	32.89	1071600
2007-10-10	32.50	33.00	31.06	32.56	2757800
2007-10-11	33.06	33.15	31.37	31.75	1083400
2007-10-12	31.95	32.51	31.75	32.28	588000
2007-10-15	32.58	32.95	32.05	32.37	982800
2007-10-16	32.39	32.48	31.50	32.18	1115000
2007-10-17	32.27	32.40	31.32	31.94	1020600
2007-10-18	32.08	32.17	31.55	31.72	546800
2007-10-19	31.37	31.45	30.13	30.27	1101800
2007-10-22	30.00	30.17	29.39	30.17	1082000
2007-10-23	30.28	30.65	29.83	30.41	712800
2007-10-24	30.06	31.40	29.84	31.37	1318800
2007-10-25	31.61	31.91	31.15	31.55	793400
2007-10-26	33.33	33.70	32.41	32.62	3429600
2007-10-29	32.68	32.87	31.83	31.98	1127000
2007-10-30	31.95	31.95	30.67	30.77	1071200
2007-10-31	30.94	31.49	30.52	31.40	1767800
2007-11-01	30.42	31.67	30.08	31.41	1673200
2007-11-02	31.56	32.11	31.26	32.03	1405000
2007-11-05	31.29	32.73	31.29	31.88	1637132
2007-11-06	31.18	31.87	30.37	30.66	3290438
2007-11-07	30.00	30.97	29.90	30.00	1555302
2007-11-08	29.69	30.08	28.60	29.09	1646572
2007-11-09	28.58	28.90	27.80	28.03	1673802
2007-11-12	27.38	27.65	26.42	26.56	1905400
2007-11-13	26.34	26.56	25.59	26.43	2407552
2007-11-14	26.41	27.23	26.41	26.57	2892600
2007-11-15	27.42	27.55	26.11	26.12	2921820
2007-11-16	26.55	26.63	25.46	25.75	2424800
2007-11-19	25.84	25.84	25.03	25.26	1925000
2007-11-20	25.17	25.32	24.29	24.58	2438600
2007-11-21	23.84	24.78	23.63	24.09	2522002
2007-11-23	24.61	24.68	24.02	24.38	563000
2007-11-26	24.01	24.97	24.01	24.55	2982448
2007-11-27	23.88	24.33	22.50	22.83	4847770
2007-11-28	23.23	24.78	22.91	23.38	4791740
2007-11-29	23.61	23.92	23.21	23.53	2429072
2007-11-30	23.88	24.23	23.71	24.23	2186600
2007-12-03	25.29	25.29	23.78	24.24	3416182
2007-12-04	24.32	24.32	23.32	23.50	4045244
2007-12-05	23.55	24.26	23.55	23.95	3315320
2007-12-06	24.08	24.08	23.53	23.88	2918000
2007-12-07	23.87	24.18	23.62	24.11	2130336
2007-12-10	23.91	24.24	23.91	24.17	2092544
2007-12-11	24.15	24.34	23.34	23.42	2195344
2007-12-12	23.74	24.33	23.64	23.97	1815000
2007-12-13	23.77	23.88	23.00	23.24	2418806
2007-12-14	23.75	24.68	23.50	24.48	2511920
2007-12-17	24.95	25.57	24.55	25.10	2720400
2007-12-18	25.66	25.72	24.22	25.57	2504446
2007-12-19	25.57	25.86	25.41	25.64	1846628
2007-12-20	26.32	26.42	25.44	26.15	2531000
2007-12-21	26.14	26.42	25.87	26.10	2684370
2007-12-24	26.30	26.35	25.93	26.02	951006
2007-12-26	26.28	26.28	25.81	26.00	1296736
2007-12-27	25.96	25.98	25.28	25.48	1532400
2007-12-28	25.39	25.59	24.88	25.17	1107998
2007-12-31	24.93	25.55	24.85	25.45	1731504
2008-01-02	25.71	26.00	25.22	25.36	1684400
2008-01-03	25.36	25.53	24.06	24.17	2789050
2008-01-04	24.05	24.54	23.44	23.49	3236846
2008-01-07	23.81	23.89	22.05	22.34	4390128
2008-01-08	22.36	22.93	22.34	22.38	2541754
2008-01-09	22.20	22.47	21.44	22.03	2572840
2008-01-10	21.63	22.74	21.59	22.41	3004600
2008-01-11	22.25	22.43	21.67	21.89	2611890
2008-01-14	21.89	22.70	21.89	22.56	2608400
2008-01-15	21.89	22.08	21.55	22.00	3202578
2008-01-16	21.63	22.49	21.35	21.88	2864424
2008-01-17	22.33	22.63	21.63	21.80	3088200
2008-01-18	21.88	22.94	21.86	22.81	3120780
2008-01-22	21.49	22.26	21.21	21.90	4373548
2008-01-23	21.83	21.83	19.68	20.91	4833758
2008-01-24	21.17	22.81	20.95	22.64	3201434
2008-01-25	23.77	23.97	22.97	23.30	2623972
2008-01-28	23.76	23.76	22.55	23.22	1908798
2008-01-29	23.75	25.17	23.75	24.85	4228200
2008-01-30	25.02	25.02	23.68	24.16	3340042
2008-01-31	23.75	24.54	23.00	24.21	1961900
2008-02-01	24.58	25.63	24.49	25.12	2159600
2008-02-04	24.78	25.88	24.23	24.93	1943692
2008-02-05	24.52	24.74	23.80	23.91	1942708
2008-02-06	24.00	24.12	23.31	23.39	2169720
2008-02-07	22.91	23.72	22.74	23.65	1688088
2008-02-08	23.62	24.49	23.53	24.13	1472620
2008-02-11	24.20	24.24	23.25	23.66	1716220
2008-02-12	23.64	24.07	23.14	23.30	1482724
2008-02-13	23.45	23.59	22.95	23.51	1851924
2008-02-14	23.70	24.27	23.43	23.88	1657728
2008-02-15	23.55	23.86	23.21	23.75	1257596
2008-02-19	25.00	26.96	25.00	26.66	5483652
2008-02-20	26.96	27.50	26.39	27.29	3280150
2008-02-21	27.06	27.58	26.45	26.49	2108404
2008-02-22	26.75	27.11	25.80	26.80	1631700
2008-02-25	27.38	27.69	26.32	27.39	1712804
2008-02-26	27.39	28.20	26.60	27.99	1739166
2008-02-27	27.78	28.41	27.23	27.47	2435320
2008-02-28	27.05	27.14	26.23	26.72	2229328
2008-02-29	26.50	26.97	26.40	26.70	1807700
2008-03-03	26.60	27.55	26.45	26.85	1852600
2008-03-04	26.53	27.03	25.78	26.20	1869748
2008-03-05	26.20	26.49	25.04	25.34	2832442
2008-03-06	25.10	25.24	23.65	23.74	3333446
2008-03-07	23.34	24.20	23.27	23.69	1618600
2008-03-10	23.74	24.74	23.57	23.72	2254136
2008-03-11	24.25	24.65	23.62	24.54	1429160
2008-03-12	24.19	24.28	22.46	22.61	2459042
2008-03-13	22.67	22.96	21.97	22.85	2881234
2008-03-14	22.83	23.04	21.60	22.06	2518688
2008-03-17	21.70	21.70	19.42	19.50	4063074
2008-03-18	19.74	20.99	19.74	20.74	3978200
2008-03-19	20.51	22.13	20.51	21.25	4391820
2008-03-20	21.17	21.77	20.84	21.21	2320830
2008-03-24	21.45	22.22	21.26	21.44	1564012
2008-03-25	21.05	21.67	20.70	20.82	3364960
2008-03-26	20.93	21.55	20.41	21.05	3497800
2008-03-27	21.34	21.38	20.07	20.18	2056004
2008-03-28	20.30	22.38	20.28	21.41	3281994
2008-03-31	21.07	21.86	21.07	21.71	2273800
2008-04-01	21.48	23.12	21.48	23.11	2718730
2008-04-02	23.30	24.35	23.11	24.24	4273476
2008-04-03	24.33	24.81	23.86	24.07	2479496
2008-04-04	24.25	24.53	23.60	23.85	2591230
2008-04-07	24.05	24.38	22.81	22.94	2697964
2008-04-08	22.83	24.10	22.77	23.60	2696800
2008-04-09	23.65	23.93	22.94	23.04	2444628
2008-04-10	22.88	23.56	22.88	23.28	1716070
2008-04-11	23.22	23.22	21.94	22.00	2718396
2008-04-14	22.32	22.94	22.18	22.49	1438596
2008-04-15	22.43	22.76	21.88	22.31	2084352
2008-04-16	22.30	23.69	22.25	23.58	2695838
2008-04-17	23.45	24.42	23.32	23.67	2532144
2008-04-18	23.75	23.86	23.00	23.07	1816412
2008-04-21	23.00	23.14	22.39	22.50	2755606
2008-04-22	22.50	22.88	21.79	21.83	1825744
2008-04-23	21.75	22.05	21.14	21.29	2880898
2008-04-24	21.05	21.67	21.05	21.40	2279398
2008-04-25	21.53	21.75	21.12	21.54	1421728
2008-04-28	21.72	21.82	21.36	21.57	1354054
2008-04-29	21.62	21.62	20.81	21.09	1655064
2008-04-30	21.06	21.49	20.54	20.74	1667900
2008-05-01	20.75	21.00	19.95	20.85	3099170
2008-05-02	20.85	21.10	20.51	21.08	2653446
2008-05-05	21.15	21.60	21.05	21.20	1925574
2008-05-06	21.10	21.10	19.62	20.03	3999052
2008-05-07	20.10	21.12	20.10	20.72	2647046
2008-05-08	20.69	20.80	20.09	20.45	2110404
2008-05-09	20.38	20.70	20.27	20.51	2120196
2008-05-12	20.55	22.45	20.55	22.10	6047584
2008-05-13	22.13	22.13	20.77	20.96	3607732
2008-05-14	20.86	21.23	20.80	20.84	2743128
2008-05-15	20.90	20.98	20.29	20.47	1933466
2008-05-16	20.25	20.78	20.25	20.69	1777580
2008-05-19	20.08	21.70	20.08	21.60	2958522
2008-05-20	21.37	21.63	20.89	21.50	2445356
2008-05-21	21.47	21.60	20.73	20.83	3096648
2008-05-22	21.01	21.59	20.87	21.12	2775986
2008-05-23	21.38	21.41	20.65	20.65	1768564
2008-05-27	20.51	20.75	20.26	20.40	1401732
2008-05-28	20.50	21.03	20.50	21.03	1961626
2008-05-29	20.77	21.33	20.60	21.18	3134934
2008-05-30	21.20	21.33	20.76	21.23	2789552
2008-06-02	21.92	23.88	21.62	23.70	4955094
2008-06-03	23.79	24.31	23.35	23.36	3126142
2008-06-04	23.33	23.44	22.13	22.23	2611130
2008-06-05	22.26	22.86	22.05	22.86	2340854
2008-06-06	22.93	23.10	21.75	21.86	2102814
2008-06-09	21.85	21.95	20.83	21.08	2042220
2008-06-10	20.82	21.08	20.16	20.46	2883454
2008-06-11	20.45	20.52	19.91	20.39	2408486
2008-06-12	20.35	20.82	20.09	20.22	1321116
2008-06-13	20.19	20.83	20.19	20.63	1196506
2008-06-16	20.83	20.83	19.85	19.93	2061648
2008-06-17	20.17	20.67	20.10	20.30	1417966
2008-06-18	20.11	20.25	19.75	19.89	1785384
2008-06-19	19.91	20.43	19.78	20.05	3015032
2008-06-20	19.87	19.95	19.37	19.87	3511338
2008-06-23	19.86	20.67	19.63	19.77	1750802
2008-06-24	19.83	19.99	18.83	19.59	2340566
2008-06-25	19.31	20.12	19.31	19.87	2983300
2008-06-26	19.70	19.70	18.83	18.92	2179562
2008-06-27	18.73	18.85	18.10	18.56	2906848
2008-06-30	18.30	18.58	18.07	18.46	2496496
2008-07-01	18.17	18.61	17.83	18.39	2104870
2008-07-02	18.50	18.74	17.26	17.33	2087036
2008-07-03	17.32	17.40	16.58	16.75	1329002
2008-07-07	16.94	17.47	16.32	16.51	2910134
2008-07-08	16.53	16.83	14.93	15.51	5923664
2008-07-09	15.79	15.87	14.88	15.04	3268976
2008-07-10	15.02	15.02	14.00	14.41	3320660
2008-07-11	14.08	14.44	13.01	14.25	2474680
2008-07-14	14.48	14.67	13.62	13.88	2034466
2008-07-15	13.68	14.44	13.13	13.95	3644248
2008-07-16	14.00	15.18	14.00	14.75	3895204
2008-07-17	15.00	15.26	14.23	15.09	4917172
2008-07-18	15.35	15.38	14.14	14.30	2606398
2008-07-21	14.50	15.33	14.31	15.10	1748734
2008-07-22	15.10	15.73	14.30	15.15	2661714
2008-07-23	15.11	15.37	14.40	14.45	2351624
2008-07-24	14.56	14.56	13.71	14.03	3087710
2008-07-25	14.02	14.42	14.02	14.14	1406088
2008-07-28	14.21	14.21	13.82	14.08	1980090
2008-07-29	14.18	14.23	13.63	14.00	2586696
2008-07-30	14.20	15.16	14.01	15.14	3067400
2008-07-31	14.72	15.00	14.05	14.29	2237594
2008-08-01	14.22	14.54	13.73	14.46	1962008
2008-08-04	14.56	14.70	13.63	13.75	1943130
2008-08-05	13.80	14.55	13.79	14.24	2538600
2008-08-06	13.32	15.82	13.18	15.71	4887572
2008-08-07	15.50	15.61	14.42	14.55	2537844
2008-08-08	14.49	15.50	14.49	15.47	1831058
2008-08-11	15.50	15.63	14.91	15.37	1811108
2008-08-12	15.32	15.72	14.98	15.01	1597256
2008-08-13	15.13	16.38	15.05	16.27	1892068
2008-08-14	15.70	16.13	15.17	15.54	1696326
2008-08-15	15.54	16.00	15.21	15.62	978810
2008-08-18	15.74	15.87	14.42	14.56	1797604
2008-08-19	14.47	14.99	14.32	14.49	2161404
2008-08-20	14.53	15.66	14.25	15.59	2855774
2008-08-21	15.23	15.75	15.19	15.41	1496662
2008-08-22	15.20	15.33	14.55	14.84	970606
2008-08-25	14.93	15.08	14.45	14.70	952692
2008-08-26	14.91	15.29	14.66	14.86	1087732
2008-08-27	15.08	15.98	14.90	15.82	2887024
2008-08-28	16.00	16.13	15.02	15.46	1753160
2008-08-29	15.68	16.16	15.59	16.00	1714830
2008-09-02	16.08	16.08	14.15	14.35	3794590
2008-09-03	14.26	15.10	14.19	14.97	5050194
2008-09-04	14.98	15.16	13.82	14.12	4478082
2008-09-05	13.91	14.42	12.94	14.32	3106134
2008-09-08	14.54	15.04	13.96	14.51	2965586
2008-09-09	13.85	14.65	13.40	13.44	3514008
2008-09-10	13.74	14.38	12.96	13.86	2459874
2008-09-11	13.78	15.37	13.76	14.98	3309790
2008-09-12	15.15	17.18	15.15	16.99	5473832
2008-09-15	15.77	16.25	14.57	15.33	5218194
2008-09-16	14.89	15.21	14.03	15.07	5275992
2008-09-17	14.77	16.32	14.65	15.34	4156636
2008-09-18	15.76	17.27	15.61	16.29	5016516
2008-09-19	17.13	18.31	16.65	17.63	3751140
2008-09-22	17.50	17.72	15.36	15.58	3732740
2008-09-23	15.60	16.38	15.13	15.25	2334188
2008-09-24	15.05	15.66	14.87	15.45	2448232
2008-09-25	15.30	16.58	15.30	16.46	2048882
2008-09-26	16.14	16.20	15.50	15.97	2251768
2008-09-29	15.13	15.95	13.24	14.18	2919654
2008-09-30	14.43	15.06	14.05	14.46	2588622
2008-10-01	14.20	14.42	13.84	14.19	2068878
2008-10-02	14.19	14.19	12.40	12.55	4371500
2008-10-03	12.39	13.43	11.31	11.47	3759128
2008-10-06	10.30	11.12	8.39	10.75	4929622
2008-10-07	11.23	11.80	10.08	10.20	3481884
2008-10-08	9.76	10.18	8.58	9.83	4004116
2008-10-09	9.84	10.12	8.52	8.59	3574988
2008-10-10	7.82	8.76	6.96	7.94	6545212
2008-10-13	8.57	9.66	8.19	9.26	2910738
2008-10-14	10.19	10.66	9.04	9.75	4177006
2008-10-15	9.28	9.45	7.60	7.67	2835180
2008-10-16	7.71	8.33	7.16	7.75	3866504
2008-10-17	7.48	8.50	7.48	8.09	3905510
2008-10-20	8.29	8.95	8.19	8.68	2445862
2008-10-21	8.59	9.64	8.45	9.26	2637850
2008-10-22	8.90	8.95	8.14	8.51	2590982
2008-10-23	8.89	8.89	7.72	8.29	2195444
2008-10-24	7.51	8.25	7.15	8.08	1225570
2008-10-27	7.93	8.37	7.61	7.63	1361244
2008-10-28	7.95	8.48	7.44	8.26	2635652
2008-10-29	8.29	8.74	7.67	8.29	4165758
2008-10-30	8.64	9.29	8.35	9.09	2193258
2008-10-31	9.09	10.10	8.94	9.82	2189376
2008-11-03	9.51	9.79	9.09	9.57	1390774
2008-11-04	9.26	10.24	9.23	10.18	2671502
2008-11-05	9.80	10.24	9.34	9.44	2120162
2008-11-06	9.18	9.68	8.98	9.25	1727574
2008-11-07	9.55	9.71	8.94	9.35	1651616
2008-11-10	9.81	9.81	9.06	9.28	1729014
2008-11-11	9.10	9.23	8.65	8.88	1693558
2008-11-12	8.55	8.80	8.16	8.27	1419572
2008-11-13	8.15	8.96	7.51	8.96	2220062
2008-11-14	8.72	9.44	8.46	8.74	2711932
2008-11-17	8.75	8.75	8.13	8.17	1253956
2008-11-18	8.11	8.38	7.65	8.10	1601902
2008-11-19	8.00	8.01	6.88	6.95	1763666
2008-11-20	6.62	6.74	5.42	5.51	2072786
2008-11-21	5.67	6.97	5.59	6.91	3633148
2008-11-24	7.15	7.39	6.95	7.29	1983712
2008-11-25	7.53	7.53	6.89	7.44	2190086
2008-11-26	7.80	8.70	7.51	8.64	3697068
2008-11-28	8.37	9.12	8.37	9.10	720142
2008-12-01	8.54	8.75	8.01	8.38	10397510
2008-12-02	8.53	8.53	7.62	8.14	4263062
2008-12-03	7.82	8.32	7.72	8.16	2683192
2008-12-04	8.10	8.48	7.31	7.57	1998214
2008-12-05	7.44	7.83	6.91	7.77	1514136
2008-12-08	8.09	8.56	8.05	8.35	1400980
2008-12-09	8.38	9.16	8.26	8.72	1891454
2008-12-10	8.84	9.43	8.71	9.17	1586388
2008-12-11	9.21	10.00	9.06	9.45	3198032
2008-12-12	8.97	9.39	8.76	9.31	1757636
2008-12-15	9.51	9.97	8.78	9.04	1284962
2008-12-16	9.20	9.97	9.07	9.93	2364808
2008-12-17	9.82	10.19	9.60	10.09	2025472
2008-12-18	10.00	10.08	9.20	9.47	1709354
2008-12-19	9.56	9.74	9.25	9.48	2333216
2008-12-22	9.64	9.66	8.57	8.86	1237110
2008-12-23	9.16	9.16	8.69	8.75	2094324
2008-12-24	8.63	8.85	8.28	8.69	797620
2008-12-26	8.87	8.87	8.38	8.60	1611076
2008-12-29	8.75	8.84	8.49	8.63	1873972
2008-12-30	8.63	9.04	8.32	9.03	1435796
2008-12-31	8.89	9.30	8.73	9.12	1620760
2009-01-02	9.14	9.43	9.08	9.34	2215042
2009-01-05	9.25	10.14	9.25	10.03	2069130
2009-01-06	10.44	10.60	10.15	10.40	2569242
2009-01-07	10.07	10.07	9.59	9.88	1979674
2009-01-08	9.76	10.35	9.75	10.28	2072448
2009-01-09	10.42	10.48	9.97	10.26	2129542
2009-01-12	9.91	10.13	9.62	9.84	1371020
2009-01-13	9.65	10.32	9.59	10.26	1439280
2009-01-14	9.92	10.18	9.64	9.89	2275538
2009-01-15	9.87	10.32	9.37	10.27	1888180
2009-01-16	10.32	11.51	10.30	11.43	3176602
2009-01-20	11.24	11.46	10.86	10.94	4815128
2009-01-21	11.09	11.79	11.09	11.61	2996288
2009-01-22	11.48	11.80	11.04	11.17	3284594
2009-01-23	10.86	11.72	10.77	11.51	2289000
2009-01-26	11.67	12.25	11.46	11.90	2088772
2009-01-27	11.59	11.85	10.93	11.29	2754872
2009-01-28	11.55	11.90	11.09	11.86	2559352
2009-01-29	11.37	11.96	11.37	11.71	1699044
2009-01-30	12.00	12.22	11.51	11.69	1968470
2009-02-02	11.49	11.63	11.13	11.48	1335264
2009-02-03	11.58	12.17	11.43	12.03	1586612
2009-02-04	12.12	12.63	12.08	12.42	1902382
2009-02-05	12.40	12.49	11.96	12.08	2406076
2009-02-06	12.00	12.95	11.98	12.77	3021052
2009-02-09	13.00	13.71	12.42	13.26	2216138
2009-02-10	13.42	13.45	12.33	12.47	4253962
2009-02-11	12.41	12.90	12.28	12.61	2835098
2009-02-12	12.19	12.97	12.15	12.95	3336108
2009-02-13	12.98	13.25	12.78	12.87	3183460
2009-02-17	13.40	13.40	11.55	12.58	3213104
2009-02-18	12.76	12.87	11.47	11.74	2697460
2009-02-19	12.00	12.45	11.58	11.76	3357688
2009-02-20	11.34	11.52	10.43	10.75	3994286
2009-02-23	11.00	11.25	10.48	10.56	3980666
2009-02-24	10.56	11.50	10.56	11.35	3693906
2009-02-25	11.30	12.20	11.26	11.96	5886330
2009-02-26	12.20	12.24	11.77	11.87	4472300
2009-02-27	11.47	12.19	11.32	11.66	3649354
2009-03-02	11.29	11.46	10.50	10.56	3516168
2009-03-03	10.71	11.11	10.44	10.78	2635926
2009-03-04	11.25	11.54	11.15	11.26	3391052
2009-03-05	10.89	11.00	10.37	10.58	5244858
2009-03-06	10.69	10.75	10.02	10.32	3564400
2009-03-09	10.25	10.87	10.09	10.55	2846110
2009-03-10	10.87	11.54	10.74	11.15	2392144
2009-03-11	11.38	11.51	10.70	11.02	2978028
2009-03-12	11.19	11.22	10.59	10.94	2938964
2009-03-13	11.01	11.05	10.29	10.64	2492666
2009-03-16	10.53	11.40	10.53	11.09	2799106
2009-03-17	11.16	11.61	10.77	11.61	2449188
2009-03-18	11.50	11.53	10.58	11.36	3294278
2009-03-19	11.75	11.78	11.35	11.42	2712948
2009-03-20	11.45	11.47	10.50	10.54	1727962
2009-03-23	10.83	11.01	10.54	11.01	2284936
2009-03-24	10.88	11.23	10.67	10.91	3506856
2009-03-25	11.02	11.34	10.86	11.31	2871932
2009-03-26	11.35	11.99	11.35	11.96	2680542
2009-03-27	11.78	11.78	11.15	11.20	1857730
2009-03-30	10.80	10.80	10.35	10.56	1792834
2009-03-31	10.68	10.79	10.43	10.60	2343004
2009-04-01	10.32	10.80	10.32	10.44	2989512
2009-04-02	10.71	11.19	10.71	10.94	1773742
2009-04-03	10.95	11.19	10.67	11.12	1555696
2009-04-06	10.91	11.13	10.70	11.10	936942
2009-04-07	10.93	10.99	10.54	10.62	1836290
2009-04-08	10.55	10.83	10.35	10.66	2496614
2009-04-09	11.02	11.19	10.87	11.19	1388856
2009-04-13	11.03	11.12	10.90	11.04	1447412
2009-04-14	10.92	11.01	10.59	10.70	1602588
2009-04-15	10.68	10.82	10.36	10.55	1998382
2009-04-16	10.67	11.70	10.34	11.62	4832914
2009-04-17	11.71	12.24	11.71	11.99	3534962
2009-04-20	11.82	11.85	11.35	11.40	2447262
2009-04-21	11.20	11.50	11.02	11.23	2715122
2009-04-22	11.08	11.55	11.05	11.07	2429772
2009-04-23	11.24	11.33	10.90	10.99	1907570
2009-04-24	11.14	11.55	11.04	11.46	1230116
2009-04-27	11.15	11.26	10.79	10.87	2285580
2009-04-28	10.58	11.16	10.57	10.94	2559866
2009-04-29	10.95	11.10	10.66	10.75	1820068
2009-04-30	10.75	11.04	10.40	10.48	1652154
2009-05-01	10.47	10.99	10.41	10.85	1558428
2009-05-04	10.95	11.84	10.94	11.84	1720572
2009-05-05	11.80	12.40	11.76	12.35	2197320
2009-05-06	12.78	12.96	12.43	12.91	1675128
2009-05-07	13.62	15.82	12.28	12.63	6491088
2009-05-08	12.75	13.56	12.61	13.02	2828206
2009-05-11	12.90	12.95	12.41	12.58	1296110
2009-05-12	12.83	12.83	11.91	12.18	1767798
2009-05-13	12.03	12.19	11.71	11.89	2332028
2009-05-14	11.75	12.33	11.53	12.17	1457998
2009-05-15	12.11	12.35	11.70	11.77	1258210
2009-05-18	12.01	12.34	11.93	12.19	2325272
2009-05-19	12.24	12.62	12.00	12.44	2486196
2009-05-20	12.66	13.11	12.31	12.37	2623770
2009-05-21	12.21	12.27	11.66	11.79	2077904
2009-05-22	11.94	12.03	11.66	11.71	1093832
2009-05-26	11.51	11.62	11.26	11.57	3100606
2009-05-27	11.64	11.94	11.58	11.72	2157632
2009-05-28	11.86	12.05	11.66	11.95	2359562
2009-05-29	12.06	12.23	11.83	12.10	2065166
2009-06-01	12.19	12.54	11.97	12.16	2994054
2009-06-02	12.10	12.33	11.84	11.91	1937012
2009-06-03	11.49	11.49	10.65	10.77	4893582
2009-06-04	10.95	10.96	10.68	10.93	3397022
2009-06-05	10.94	11.02	10.35	10.51	2365024
2009-06-08	10.50	10.77	10.18	10.67	2883824
2009-06-09	10.83	10.98	10.66	10.83	2243878
2009-06-10	10.95	11.05	10.49	10.77	3046562
2009-06-11	10.76	10.78	10.50	10.55	1907860
2009-06-12	10.42	10.44	10.12	10.36	1499302
2009-06-15	10.33	10.47	10.13	10.28	1963134
2009-06-16	10.42	10.43	9.74	9.88	2883964
2009-06-17	9.79	9.79	9.33	9.40	2372710
2009-06-18	9.46	9.53	9.26	9.43	2003604
2009-06-19	9.60	9.60	9.27	9.39	2286290
2009-06-22	9.25	9.25	8.69	8.83	2906238
2009-06-23	8.91	8.98	8.70	8.89	2717710
2009-06-24	8.96	9.09	8.62	8.65	2434432
2009-06-25	8.65	9.12	8.63	9.08	2548182
2009-06-26	9.03	9.10	8.80	8.87	1925092
2009-06-29	9.01	9.14	8.82	8.86	2512768
2009-06-30	8.90	9.02	8.63	8.99	3044752
2009-07-01	9.09	9.60	9.08	9.52	3988710
2009-07-02	9.40	9.42	9.12	9.31	2015402
2009-07-06	9.05	9.15	8.87	9.13	2158426
2009-07-07	9.18	9.18	8.67	8.68	2440292
2009-07-08	8.76	8.85	8.38	8.54	2122758
2009-07-09	8.72	9.00	8.59	8.81	1726834
2009-07-10	8.64	8.66	8.43	8.57	1358362
2009-07-13	8.60	8.78	8.36	8.78	1332212
2009-07-14	8.92	8.96	8.62	8.78	1395672
2009-07-15	8.98	9.19	8.90	9.14	2047304
2009-07-16	9.11	9.30	8.92	9.23	1294894
2009-07-17	9.30	9.61	9.27	9.56	1656014
2009-07-20	9.70	9.83	9.57	9.67	3012602
2009-07-21	9.87	9.87	9.63	9.84	1425756
2009-07-22	9.71	9.97	9.51	9.90	1984480
2009-07-23	9.91	10.51	9.82	10.46	2327710
2009-07-24	10.37	10.62	10.32	10.61	1643656
2009-07-27	10.68	11.09	10.58	10.98	1865250
2009-07-28	10.76	10.77	10.44	10.57	1310602
2009-07-29	10.28	10.39	10.16	10.24	1217312
2009-07-30	10.35	10.71	10.33	10.62	1340168
2009-07-31	10.54	10.75	10.40	10.64	802372
2009-08-03	10.81	11.11	10.80	11.11	1216022
2009-08-04	10.97	11.21	10.97	11.15	1119736
2009-08-05	11.11	11.23	10.86	11.07	1004694
2009-08-06	11.01	11.10	10.78	10.94	1066814
2009-08-07	10.98	11.18	10.81	11.01	1509938
2009-08-10	10.80	11.40	10.80	11.20	1448798
2009-08-11	11.08	11.35	10.93	11.01	1573404
2009-08-12	11.06	11.08	10.74	10.85	1469362
2009-08-13	10.93	11.09	10.73	11.05	876878
2009-08-14	10.98	11.10	10.75	10.98	1464520
2009-08-17	10.62	10.70	10.42	10.66	1038512
2009-08-18	10.63	11.10	10.63	11.07	1312388
2009-08-19	10.93	11.43	10.86	11.29	1221498
2009-08-20	11.21	11.42	11.16	11.32	751834
2009-08-21	11.47	11.63	11.30	11.60	1589710
2009-08-24	11.73	12.13	11.72	11.99	1180072
2009-08-25	11.98	12.17	11.85	12.01	1201344
2009-08-26	11.94	12.10	11.83	11.99	1227454
2009-08-27	11.99	12.22	11.82	12.11	852872
2009-08-28	12.25	12.42	11.77	11.91	1235820
2009-08-31	11.62	11.75	11.30	11.42	1754714
2009-09-01	11.45	11.58	11.14	11.17	1214522
2009-09-02	11.09	11.26	10.91	10.94	1321708
2009-09-03	11.06	11.16	10.92	11.10	1188290
2009-09-04	11.17	11.33	11.00	11.31	561960
2009-09-08	11.57	11.70	11.43	11.53	1326970
2009-09-09	11.60	11.61	11.25	11.40	1620116
2009-09-10	11.37	11.43	11.08	11.39	2780402
2009-09-11	11.40	11.74	11.40	11.57	1577896
2009-09-14	11.46	11.71	11.35	11.67	1242964
2009-09-15	11.77	11.88	11.55	11.64	1354188
2009-09-16	11.64	11.88	11.56	11.74	2192396
2009-09-17	11.56	12.59	11.56	12.41	5851460
2009-09-18	12.41	12.74	12.26	12.41	2163274
2009-09-21	12.20	12.50	12.00	12.42	1325140
2009-09-22	12.64	12.76	12.52	12.59	783170
2009-09-23	12.57	12.63	12.18	12.24	1161966
2009-09-24	12.20	12.31	11.63	11.64	1802828
2009-09-25	11.85	12.69	11.70	12.50	3488374
2009-09-28	12.45	12.59	12.20	12.52	1980148
2009-09-29	12.59	12.73	12.40	12.58	1298398
2009-09-30	12.65	13.11	12.48	12.81	2244080
2009-10-01	12.77	12.89	12.40	12.43	1273572
2009-10-02	12.01	12.47	11.82	12.22	1551384
2009-10-05	12.29	12.75	12.09	12.73	1227290
2009-10-06	12.87	13.03	12.51	12.68	1718130
2009-10-07	12.66	13.08	12.61	13.04	1683800
2009-10-08	13.12	13.36	13.04	13.30	1738884
2009-10-09	13.29	13.58	13.18	13.50	1828044
2009-10-12	13.57	14.10	13.57	13.89	1965110
2009-10-13	13.97	14.02	13.63	13.72	1760506
2009-10-14	14.01	14.01	13.73	13.84	2154604
2009-10-15	13.82	14.89	13.72	14.88	2891030
2009-10-16	14.81	15.00	14.47	14.88	1952140
2009-10-19	14.97	15.12	14.78	14.84	1008146
2009-10-20	14.70	15.68	14.58	15.63	2622652
2009-10-21	15.62	16.77	15.49	16.16	3323000
2009-10-22	16.24	16.48	15.84	16.43	1832584
2009-10-23	16.52	16.68	15.98	16.01	1308402
2009-10-26	16.05	16.59	15.71	15.76	1553232
2009-10-27	15.87	15.95	15.15	15.35	2635152
2009-10-28	15.37	15.39	14.33	14.33	2174408
2009-10-29	14.46	15.39	14.33	15.26	3164956
2009-10-30	15.23	15.39	14.38	14.51	1901504
2009-11-02	14.66	14.77	13.94	14.28	1360046
2009-11-03	14.00	14.75	13.92	14.64	2233728
2009-11-04	14.73	14.88	14.25	14.32	2073232
2009-11-05	14.61	14.62	14.11	14.36	2094806
2009-11-06	14.09	14.44	13.83	14.00	1905262
2009-11-09	14.24	14.28	13.74	13.86	1518338
2009-11-10	13.90	14.32	13.84	14.22	1671188
2009-11-11	14.40	14.61	14.02	14.07	1562646
2009-11-12	14.02	14.37	13.95	14.16	2079778
2009-11-13	14.12	14.37	14.02	14.25	1820892
2009-11-16	14.35	14.64	14.32	14.61	1329512
2009-11-17	14.51	14.65	14.08	14.21	1230228
2009-11-18	14.28	14.32	13.89	14.02	1271642
2009-11-19	13.89	13.94	13.05	13.11	2127072
2009-11-20	13.06	13.26	12.99	13.16	1123790
2009-11-23	13.43	13.56	12.86	12.98	1311800
2009-11-24	12.97	13.17	12.90	12.92	1793366
2009-11-25	12.88	13.31	12.81	13.27	998006
2009-11-27	12.90	12.98	12.68	12.79	733766
2009-11-30	12.79	12.86	12.47	12.73	1177200
2009-12-01	12.79	12.89	12.40	12.64	2194102
2009-12-02	12.60	12.81	12.59	12.76	1302580
2009-12-03	12.75	12.85	12.52	12.55	1009356
2009-12-04	12.70	12.88	12.45	12.68	1421296
2009-12-07	12.63	13.01	12.61	12.66	1063980
2009-12-08	12.59	12.61	12.34	12.38	2348418
2009-12-09	12.73	12.73	12.39	12.51	3042712
2009-12-10	12.59	12.70	12.31	12.56	2145062
2009-12-11	12.62	12.69	12.15	12.34	2772266
2009-12-14	12.53	12.65	12.44	12.53	915634
2009-12-15	12.50	12.63	12.27	12.30	1457760
2009-12-16	12.38	12.50	12.03	12.12	2102340
2009-12-17	11.99	12.16	11.79	12.00	1005894
2009-12-18	12.10	12.35	12.08	12.33	1655694
2009-12-21	12.39	12.54	12.34	12.53	718224
2009-12-22	12.57	12.58	12.25	12.44	874866
2009-12-23	12.51	12.77	12.33	12.69	979308
2009-12-24	12.65	12.77	12.59	12.77	157948
2009-12-28	12.85	12.90	12.70	12.74	534376
2009-12-29	12.75	12.84	12.70	12.78	591284
2009-12-30	12.75	12.94	12.65	12.89	557762
2009-12-31	12.87	12.95	12.75	12.82	546294
2010-01-04	13.13	13.70	13.01	13.69	1826582
2010-01-05	13.73	14.95	13.65	14.57	3336030
2010-01-06	14.55	14.73	14.19	14.54	2168304
2010-01-07	14.52	14.62	14.24	14.54	1169610
2010-01-08	14.37	14.57	14.30	14.43	868840
2010-01-11	14.53	14.79	13.88	14.07	1903268
2010-01-12	13.84	13.84	13.40	13.54	1919284
2010-01-13	13.47	13.47	12.74	13.34	1875304
2010-01-14	13.33	13.46	13.12	13.34	896868
2010-01-15	13.38	13.49	13.18	13.46	887706
2010-01-19	13.41	13.58	13.39	13.50	1417218
2010-01-20	13.27	13.56	13.21	13.52	1273192
2010-01-21	13.44	13.68	13.27	13.33	1963684
2010-01-22	13.25	13.43	13.03	13.05	1546056
2010-01-25	13.08	13.21	12.99	13.06	890902
2010-01-26	12.98	13.25	12.83	13.16	1408978
2010-01-27	13.18	13.19	12.86	13.17	1236540
2010-01-28	13.31	13.31	12.84	13.05	1538738
2010-01-29	13.17	13.50	12.98	13.05	1845602
2010-02-01	13.16	13.67	13.12	13.62	1570224
2010-02-02	13.70	14.30	13.52	14.25	2093602
2010-02-03	14.22	14.25	13.81	13.91	1845902
2010-02-04	13.78	13.78	13.34	13.35	1145864
2010-02-05	13.32	13.32	12.75	13.24	1612018
2010-02-08	13.27	13.34	12.99	13.11	1035370
2010-02-09	13.24	13.47	13.03	13.39	1154306
2010-02-10	13.31	13.59	13.08	13.57	987848
2010-02-11	13.50	13.61	13.29	13.46	707208
2010-02-12	13.16	13.64	13.12	13.64	1077048
2010-02-16	13.89	14.21	13.72	14.17	753668
2010-02-17	14.17	14.31	13.90	14.06	905638
2010-02-18	14.09	14.26	13.98	14.22	1510972
2010-02-19	14.11	14.35	14.08	14.28	567404
2010-02-22	14.41	14.44	14.01	14.17	1187540
2010-02-23	14.10	14.16	13.70	13.86	795890
2010-02-24	14.02	14.17	13.83	14.07	1034122
2010-02-25	13.81	13.81	12.64	12.98	5131098
2010-02-26	12.97	13.15	12.70	12.84	2360116
2010-03-01	12.82	12.85	12.57	12.74	1321540
2010-03-02	12.76	13.05	12.74	13.02	1195058
2010-03-03	13.01	13.63	12.94	13.56	3890160
2010-03-04	13.56	13.94	13.50	13.89	1529680
2010-03-05	13.96	14.09	13.87	14.04	1501038
2010-03-08	14.04	14.15	13.80	13.84	1063834
2010-03-09	13.64	14.10	13.64	13.93	1973254
2010-03-10	13.89	14.89	13.74	14.81	3600576
2010-03-11	14.80	15.43	14.46	14.59	3478512
2010-03-12	14.75	14.79	14.27	14.69	1586962
2010-03-15	14.68	14.84	14.14	14.20	1453134
2010-03-16	14.30	14.42	14.11	14.26	1365526
2010-03-17	14.35	14.55	14.24	14.37	1381780
2010-03-18	14.25	14.28	13.79	13.83	1249776
2010-03-19	13.84	13.91	13.38	13.72	1821588
2010-03-22	13.57	14.10	13.49	14.06	987978
2010-03-23	14.03	14.28	14.03	14.13	1160732
2010-03-24	13.99	14.70	13.98	14.66	1461152
2010-03-25	14.80	14.94	14.18	14.22	2106932
2010-03-26	14.25	14.30	13.88	13.91	945296
2010-03-29	13.96	14.15	13.89	14.02	1152290
2010-03-30	13.97	14.08	13.86	13.97	733848
2010-03-31	14.02	14.13	13.90	13.96	1012310
2010-04-01	13.83	14.31	13.79	14.24	1322566
2010-04-05	14.27	15.13	14.26	15.09	1764038
2010-04-06	15.17	15.29	14.71	14.72	1551116
2010-04-07	14.63	14.63	13.57	13.67	2736976
2010-04-08	13.57	13.70	13.32	13.51	1043742
2010-04-09	13.52	13.75	13.33	13.55	1076894
2010-04-12	13.55	13.65	13.22	13.27	1387194
2010-04-13	13.18	13.33	12.97	13.23	1173434
2010-04-14	13.48	13.52	13.20	13.43	1369112
2010-04-15	13.40	13.49	12.86	12.95	2061786
2010-04-16	12.88	12.91	12.29	12.49	2382812
2010-04-19	12.32	12.57	12.09	12.30	2278606
2010-04-20	12.44	12.60	12.15	12.53	1269604
2010-04-21	12.48	12.74	12.28	12.44	1454592
2010-04-22	12.27	12.58	12.12	12.52	1172886
2010-04-23	12.67	13.03	12.62	13.03	1743298
2010-04-26	13.18	13.28	13.04	13.19	1377674
2010-04-27	13.16	13.29	12.73	12.75	1389102
2010-04-28	12.74	13.03	12.62	12.84	1012948
2010-04-29	12.94	13.45	12.88	13.36	1186092
2010-04-30	13.36	13.67	13.27	13.50	1846182
2010-05-03	13.54	13.99	13.42	13.95	1217464
2010-05-04	13.79	13.79	13.26	13.54	2452176
2010-05-05	13.30	13.66	12.76	13.27	2544538
2010-05-06	13.36	13.67	12.02	12.62	2674080
2010-05-07	12.72	13.15	12.17	12.32	3403100
2010-05-10	12.86	13.20	12.70	13.20	1901714
2010-05-11	12.77	13.57	12.76	13.16	1422380
2010-05-12	13.18	14.12	13.18	14.06	2575372
2010-05-13	14.09	14.44	13.93	14.34	2992698
2010-05-14	14.14	14.20	13.69	13.91	2784900
2010-05-17	13.94	13.98	13.10	13.46	2153294
2010-05-18	13.68	13.98	13.19	13.25	1631092
2010-05-19	13.11	13.58	13.01	13.53	2058722
2010-05-20	12.96	13.35	12.55	12.78	2704578
2010-05-21	12.51	13.31	12.41	12.89	2171720
2010-05-24	12.53	12.75	12.21	12.23	2125238
2010-05-25	11.86	12.20	11.66	12.18	2224410
2010-05-26	12.32	12.49	11.87	11.93	2434388
2010-05-27	12.22	12.80	12.15	12.78	2055330
2010-05-28	12.74	13.27	12.66	12.95	3683998
2010-06-01	12.84	13.25	12.52	12.52	1802586
2010-06-02	12.61	12.89	12.40	12.89	2017630
2010-06-03	12.98	13.07	12.70	13.00	2798646
2010-06-04	12.67	12.95	12.34	12.50	3101016
2010-06-07	12.50	12.56	12.19	12.24	2122074
2010-06-08	12.32	12.50	11.92	12.14	2712350
2010-06-09	12.25	12.49	11.98	12.05	2443818
2010-06-10	12.33	12.69	12.31	12.66	1681052
2010-06-11	12.54	12.86	12.45	12.85	1342272
2010-06-14	12.93	13.18	12.91	12.97	1712066
2010-06-15	13.17	13.50	13.13	13.50	1317306
2010-06-16	13.34	13.94	13.34	13.80	1781640
2010-06-17	13.68	13.81	13.45	13.63	1475162
2010-06-18	13.64	13.83	13.48	13.71	2040826
2010-06-21	13.95	13.98	13.44	13.54	1485166
2010-06-22	13.50	13.61	13.08	13.22	1480974
2010-06-23	13.52	13.92	13.45	13.82	3987710
2010-06-24	13.80	14.13	13.71	13.89	3627518
2010-06-25	14.01	14.28	13.58	13.98	3675484
2010-06-28	13.97	14.21	13.63	14.05	1331804
2010-06-29	13.79	13.84	13.22	13.31	1421944
2010-06-30	13.34	13.74	13.23	13.29	1452774
2010-07-01	13.32	13.44	12.72	12.86	2640362
2010-07-02	12.88	13.06	12.50	12.61	1638364
2010-07-06	12.93	13.09	12.22	12.35	2379756
2010-07-07	12.34	12.70	12.29	12.65	1563362
2010-07-08	13.07	13.07	12.71	13.06	1863676
2010-07-09	12.99	13.27	12.92	13.27	943094
2010-07-12	13.28	13.34	12.96	13.09	681518
2010-07-13	13.32	13.50	13.20	13.28	981898
2010-07-14	13.25	13.25	12.78	12.97	1545950
2010-07-15	12.96	13.04	12.64	12.97	1038434
2010-07-16	12.93	12.93	12.52	12.60	961152
2010-07-19	12.68	12.68	12.24	12.40	1002744
2010-07-20	12.18	12.56	12.18	12.54	2023066
2010-07-21	12.61	12.76	12.46	12.57	1011830
2010-07-22	12.70	12.83	12.58	12.77	1019150
2010-07-23	12.70	12.75	12.44	12.69	1047826
2010-07-26	12.77	12.98	12.65	12.98	737124
2010-07-27	13.20	13.25	12.69	12.90	1089172
2010-07-28	12.86	12.88	12.58	12.84	1093048
2010-07-29	12.87	13.09	12.82	13.02	1131542
2010-07-30	12.89	13.38	12.79	13.37	1332578
2010-08-02	13.57	13.71	13.43	13.64	1289604
2010-08-03	13.55	13.65	13.43	13.44	969460
2010-08-04	13.50	13.68	13.33	13.66	837998
2010-08-05	13.67	13.75	13.42	13.67	1504072
2010-08-06	13.60	14.09	13.60	14.08	1596422
2010-08-09	14.24	14.35	14.05	14.32	1067476
2010-08-10	14.18	14.18	13.92	13.96	1088402
2010-08-11	13.77	13.77	13.23	13.25	1045946
2010-08-12	13.05	13.39	13.05	13.21	969490
2010-08-13	13.15	13.41	13.13	13.23	620142
2010-08-16	13.15	13.32	13.04	13.13	698086
2010-08-17	13.34	13.49	13.17	13.29	1046068
2010-08-18	13.22	13.46	13.03	13.32	1198758
2010-08-19	13.23	13.53	13.14	13.47	1689746
2010-08-20	13.37	13.43	13.12	13.40	937570
2010-08-23	13.51	13.77	13.39	13.40	1231740
2010-08-24	13.19	13.27	12.87	13.20	1360556
2010-08-25	13.08	13.19	12.89	13.12	666822
2010-08-26	13.17	13.26	12.90	12.94	1061892
2010-08-27	12.99	13.28	12.88	13.25	1142316
2010-08-30	13.24	13.39	13.19	13.20	1039020
2010-08-31	13.18	13.28	12.96	13.01	1576552
2010-09-01	13.22	13.30	13.10	13.17	1035568
2010-09-02	13.17	13.64	13.08	13.42	1130428
2010-09-03	13.62	13.83	13.60	13.79	798174
2010-09-07	13.72	13.97	13.55	13.85	892800
2010-09-08	13.85	13.95	13.63	13.79	775040
2010-09-09	13.90	13.90	13.68	13.80	613622
2010-09-10	13.90	14.47	13.90	14.31	2186358
2010-09-13	14.41	14.86	14.36	14.69	1298898
2010-09-14	14.61	14.93	14.55	14.68	1084680
2010-09-15	14.57	14.57	13.89	14.03	1626072
2010-09-16	14.02	14.03	13.75	13.80	1047806
2010-09-17	13.74	13.74	13.47	13.56	2039964
2010-09-20	13.56	14.00	13.53	13.93	723556
2010-09-21	13.92	14.23	13.83	14.08	1342474
2010-09-22	14.12	14.25	13.70	13.77	998316
2010-09-23	13.62	13.77	13.55	13.62	636584
2010-09-24	13.76	13.90	13.68	13.90	689994
2010-09-27	13.93	14.05	13.84	13.97	448270
2010-09-28	14.00	14.09	13.84	14.01	1217664
2010-09-29	14.00	14.25	13.98	14.18	1233988
2010-09-30	14.26	14.49	13.99	14.38	798606
2010-10-01	14.53	14.62	14.38	14.45	653090
2010-10-04	14.38	14.48	14.10	14.25	707792
2010-10-05	14.42	14.78	14.32	14.69	1278482
2010-10-06	14.60	15.00	14.55	14.76	1581204
2010-10-07	14.86	14.86	14.50	14.77	592510
2010-10-08	14.74	15.25	14.64	15.10	891366
2010-10-11	15.18	15.40	15.10	15.28	650138
2010-10-12	15.19	15.28	14.97	15.18	886322
2010-10-13	15.31	16.29	15.26	16.22	4188966
2010-10-14	16.22	16.80	16.12	16.60	2856934
2010-10-15	16.61	16.77	16.26	16.51	1531168
2010-10-18	16.43	16.70	16.38	16.65	718702
2010-10-19	16.36	17.12	16.36	16.79	3135178
2010-10-20	16.88	17.09	16.64	16.96	1211942
2010-10-21	16.95	17.08	15.80	15.86	2289586
2010-10-22	15.87	16.16	15.68	16.13	1416378
2010-10-25	16.55	17.24	16.55	16.64	1765646
2010-10-26	16.64	16.83	16.47	16.72	988560
2010-10-27	16.55	16.70	16.25	16.41	787514
2010-10-28	16.54	16.93	16.44	16.48	1740992
2010-10-29	16.42	16.53	16.14	16.37	854082
2010-11-01	16.59	16.89	16.50	16.71	1304118
2010-11-02	16.90	16.90	16.30	16.38	1051028
2010-11-03	16.47	16.89	16.42	16.88	1310104
2010-11-04	16.87	17.45	16.09	16.40	2490240
2010-11-05	16.15	16.29	15.69	16.13	2199348
2010-11-08	15.89	16.50	15.89	16.46	890224
2010-11-09	16.52	16.65	16.43	16.53	898996
2010-11-10	16.57	16.77	16.46	16.68	1559420
2010-11-11	16.59	17.31	16.59	17.26	989690
2010-11-12	17.17	17.28	16.68	16.79	613088
2010-11-15	16.89	17.15	16.78	16.95	852452
2010-11-16	16.82	16.94	16.42	16.76	1340720
2010-11-17	16.73	16.95	16.54	16.76	575548
2010-11-18	16.94	17.67	16.94	17.43	1120512
2010-11-19	17.39	17.48	16.96	17.39	1835198
2010-11-22	17.32	17.68	17.03	17.46	1429790
2010-11-23	17.30	17.40	17.04	17.09	752134
2010-11-24	17.20	17.82	17.18	17.79	618480
2010-11-26	17.65	17.67	17.45	17.47	164884
2010-11-29	17.49	18.03	17.22	17.92	1266766
2010-11-30	17.70	18.00	17.60	17.97	846870
2010-12-01	18.32	18.69	18.13	18.40	1002950
2010-12-02	18.40	18.54	18.19	18.34	990090
2010-12-03	18.29	18.56	18.23	18.44	1060668
2010-12-06	18.45	18.84	18.45	18.74	966364
2010-12-07	18.93	19.12	18.67	18.75	1109760
2010-12-08	18.74	19.03	17.91	18.91	1286868
2010-12-09	18.97	19.03	18.66	18.86	634142
2010-12-10	18.88	19.21	18.87	19.20	458518
2010-12-13	19.41	19.46	18.94	18.99	1051434
2010-12-14	18.99	19.05	18.66	18.75	824684
2010-12-15	18.69	18.76	18.48	18.49	931466
2010-12-16	18.40	18.48	18.15	18.45	899518
2010-12-17	18.43	18.73	18.33	18.71	2016370
2010-12-20	18.73	19.43	18.63	19.42	866466
2010-12-21	19.46	19.69	19.34	19.63	589352
2010-12-22	19.67	19.98	19.66	19.77	543136
2010-12-23	19.79	20.01	19.73	19.94	560090
2010-12-27	19.84	19.84	19.46	19.72	449398
2010-12-28	19.73	19.93	19.59	19.92	803714
2010-12-29	19.98	20.69	19.92	20.49	806248
2010-12-30	20.53	20.62	20.21	20.32	645712
2010-12-31	20.37	20.59	20.34	20.39	485582
2011-01-03	20.63	20.94	20.54	20.89	564630
2011-01-04	20.95	21.06	20.39	20.47	1119096
2011-01-05	20.35	20.62	20.31	20.48	1468248
2011-01-06	20.36	20.45	19.92	20.39	1767272
2011-01-07	20.40	20.97	20.24	20.89	1565564
2011-01-10	20.84	21.41	20.68	21.33	1569748
2011-01-11	21.50	21.55	21.03	21.14	990468
2011-01-12	21.22	21.53	21.02	21.31	896870
2011-01-13	21.37	21.62	21.21	21.35	985928
2011-01-14	21.43	21.69	21.08	21.62	1183052
2011-01-18	21.72	21.76	21.35	21.59	1199054
2011-01-19	21.50	21.82	21.13	21.23	1780192
2011-01-20	21.09	21.09	20.07	20.74	2845382
2011-01-21	20.97	21.08	20.79	20.98	1067654
2011-01-24	20.95	21.24	20.84	21.24	566572
2011-01-25	21.20	21.24	20.84	21.23	1399786
2011-01-26	21.26	22.81	21.26	22.45	3188914
2011-01-27	22.42	23.02	22.17	22.97	1832422
2011-01-28	22.90	23.58	22.85	23.47	2856032
2011-01-31	23.71	24.75	23.71	24.54	3814172
2011-02-01	24.62	25.18	24.41	25.14	2556964
2011-02-02	25.28	26.41	25.23	25.68	3068782
2011-02-03	25.64	25.95	25.36	25.77	2265544
2011-02-04	25.77	26.38	25.67	26.33	2290312
2011-02-07	26.54	27.74	26.38	27.20	3204572
2011-02-08	27.10	27.81	26.86	27.75	2022730
2011-02-09	27.79	27.98	26.97	27.53	2201314
2011-02-10	27.32	28.83	27.18	28.74	1806012
2011-02-11	28.56	29.07	27.99	28.40	2863746
2011-02-14	28.62	29.67	28.48	29.50	2425318
2011-02-15	29.57	29.60	28.89	29.14	2466820
2011-02-16	29.08	30.41	29.05	30.07	2560618
2011-02-17	30.38	30.96	29.89	30.26	2778512
2011-02-18	29.67	29.87	27.99	28.06	5441736
2011-02-22	28.38	28.72	27.34	27.79	4421236
2011-02-23	28.41	28.68	27.45	27.66	3110796
2011-02-24	27.73	27.85	26.25	26.53	3206658
2011-02-25	26.60	29.18	26.60	28.91	3729824
2011-02-28	29.15	29.60	28.32	28.57	2426246
2011-03-01	28.76	28.84	27.70	27.78	2598544
2011-03-02	27.73	28.60	27.54	28.53	1747354
2011-03-03	28.84	29.99	28.64	29.34	2847416
2011-03-04	29.34	29.60	28.85	29.00	1623706
2011-03-07	29.09	29.25	26.80	27.30	2530912
2011-03-08	27.26	27.28	26.19	26.20	3657502
2011-03-09	26.21	27.06	26.00	26.93	2539206
2011-03-10	26.39	26.61	25.38	25.96	2839026
2011-03-11	25.92	27.80	25.92	27.69	3150454
2011-03-14	27.10	28.55	27.09	28.42	3917468
2011-03-15	27.09	28.02	26.73	27.80	2487638
2011-03-16	27.83	28.38	26.64	27.15	3172966
2011-03-17	27.80	28.32	27.33	27.38	3020904
2011-03-18	27.89	27.92	27.25	27.54	5079834
2011-03-21	27.97	29.23	27.80	28.91	3469088
2011-03-22	29.01	29.17	27.88	28.35	2403434
2011-03-23	28.03	28.69	27.74	28.32	1868124
2011-03-24	28.49	28.66	27.23	28.13	2412526
2011-03-25	28.61	30.00	28.38	29.91	2768584
2011-03-28	29.97	30.15	29.56	29.69	2278712
2011-03-29	29.50	31.00	29.34	30.77	2164956
2011-03-30	31.10	31.61	30.39	30.89	2205742
2011-03-31	31.04	31.34	30.27	30.38	1530644
2011-04-01	30.80	31.06	30.14	30.81	1907540
2011-04-04	31.06	31.76	30.88	31.64	1752448
2011-04-05	31.61	32.78	31.51	32.48	1990154
2011-04-06	33.23	33.28	31.30	31.31	3031978
2011-04-07	31.34	31.34	30.23	30.55	1638634
2011-04-08	30.63	31.29	29.53	30.05	1539564
2011-04-11	30.04	30.76	29.75	30.02	1209802
2011-04-12	29.74	30.20	28.58	29.04	3374564
2011-04-13	29.58	30.84	29.34	30.74	4613758
2011-04-14	30.53	30.58	29.74	30.54	2200120
2011-04-15	30.66	30.91	30.30	30.80	1706856
2011-04-18	30.15	30.15	29.12	29.56	2288112
2011-04-19	29.70	30.48	29.30	30.44	2405646
2011-04-20	31.07	31.72	30.81	31.58	2011982
2011-04-21	31.80	31.91	31.43	31.82	1199118
2011-04-25	31.89	31.98	30.90	31.34	1642622
2011-04-26	31.45	31.45	29.26	29.39	2877166
2011-04-27	29.63	29.72	27.63	29.09	4548670
2011-04-28	29.03	29.40	28.38	28.75	1651410
2011-04-29	28.73	29.31	28.73	28.95	1463510
2011-05-02	29.00	29.25	28.29	28.45	2166392
2011-05-03	28.18	28.38	26.83	27.16	3005524
2011-05-04	27.19	27.19	26.01	26.12	3693708
2011-05-05	26.56	27.53	25.30	26.87	4205020
2011-05-06	26.96	28.50	26.96	27.78	3457824
2011-05-09	27.77	30.00	27.61	29.75	3970112
2011-05-10	29.98	30.80	29.92	30.64	4538034
2011-05-11	30.27	30.49	28.78	29.26	3067324
2011-05-12	29.04	29.13	28.04	28.08	3052158
2011-05-13	28.31	29.24	28.06	28.33	3200082
2011-05-16	28.18	29.31	27.70	28.04	3333624
2011-05-17	28.08	28.69	27.63	28.06	2296824
2011-05-18	28.06	30.12	28.03	29.89	3897252
2011-05-19	30.01	30.32	29.66	30.21	2550128
2011-05-20	30.28	30.47	29.60	29.69	2221558
2011-07-01	34.51	35.93	34.25	35.93	2651384
2011-07-05	36.84	38.90	36.12	36.32	3671690
2011-07-06	36.45	36.50	35.33	35.99	3889830
2011-07-07	36.45	37.75	36.26	36.83	5737674
2011-07-08	36.01	37.71	36.00	36.97	5000860
2011-07-11	36.32	37.00	35.91	36.28	3155732
2011-07-12	35.69	36.46	35.68	35.86	3950206
2011-07-13	36.18	36.42	35.66	35.71	4202368
2011-07-14	36.05	36.68	34.57	35.06	5899302
2011-07-15	35.41	36.00	35.12	36.00	3657816
2011-07-18	35.70	35.76	35.30	35.59	2607106
2011-07-19	35.95	37.20	35.91	37.16	2958364
2011-07-20	37.48	37.49	36.73	36.77	2007498
2011-07-21	36.92	37.34	36.58	37.04	2096700
2011-07-22	36.97	37.00	36.44	36.45	2017476
2011-07-25	36.28	38.36	36.17	37.35	3073300
2011-07-26	37.12	38.00	36.59	37.17	2602726
2011-07-27	36.86	36.94	35.75	36.14	2464954
2011-07-28	36.07	36.80	35.54	35.73	1663836
2011-07-29	35.46	37.77	34.96	37.70	3534348
2011-08-01	38.65	38.79	37.51	38.20	4306884
2011-08-02	38.31	38.89	36.60	36.70	5416266
2011-08-03	36.42	36.77	34.63	35.93	4227256
2011-08-04	35.53	35.94	32.91	33.63	6331150
2011-08-05	34.27	35.29	31.45	33.32	4653226
2011-08-08	32.20	32.80	29.15	30.39	5100862
2011-08-09	31.32	33.49	30.94	33.11	8059246
2011-08-10	32.87	35.33	32.50	33.60	5129018
2011-08-11	33.36	35.69	33.21	35.19	4103816
2011-08-12	35.96	36.30	34.63	34.92	2624718
2011-08-15	35.50	36.67	35.25	36.49	2876166
2011-08-16	35.75	36.45	34.99	35.56	2071356
2011-08-17	36.01	36.54	35.06	35.17	2188660
2011-08-18	33.95	34.03	32.78	33.19	5121898
2011-08-19	32.57	34.48	32.50	33.38	3748412
2011-08-22	32.69	33.46	30.87	31.46	7537958
2011-08-23	31.75	33.43	31.01	33.43	4582972
2011-08-24	33.27	34.71	32.96	34.02	2645212
2011-08-25	34.46	35.00	32.67	33.00	3463982
2011-08-26	32.92	35.47	32.68	35.34	3778490
2011-08-29	35.62	36.21	34.37	36.13	3102886
2011-08-30	36.08	36.65	35.45	36.15	4107946
2011-08-31	36.75	37.00	35.38	35.88	4026092
2011-09-01	35.60	36.20	34.30	34.71	2826088
2011-09-02	33.82	34.92	33.36	34.01	3420217
2011-09-06	32.93	35.04	32.93	34.92	2701955
2011-09-07	35.54	38.10	35.54	37.09	5385547
2011-09-08	37.12	38.22	36.12	36.55	4113895
2011-09-09	36.02	36.52	34.64	35.02	2921055
2011-09-12	34.53	34.81	33.67	34.67	3168362
2011-09-13	34.83	35.29	32.07	32.82	5537102
2011-09-14	33.00	33.30	31.41	32.76	5038608
2011-09-15	33.28	34.32	32.30	33.03	4263847
2011-09-16	33.02	33.46	32.67	33.39	4226377
2011-09-19	32.53	32.75	31.51	32.05	3336956
2011-09-20	32.24	32.65	30.65	30.67	4591365
2011-09-21	30.87	31.39	29.58	29.64	3918644
2011-09-22	28.65	28.65	26.22	26.97	5852904
2011-09-23	26.83	27.61	26.67	27.28	3185243
2011-09-26	27.39	28.55	26.75	28.49	7177543
2011-09-27	29.17	29.91	27.78	27.98	4130340
2011-09-28	28.23	29.24	27.00	27.07	3817801
2011-09-29	27.67	27.87	24.25	25.59	6952737
2011-09-30	25.19	26.68	24.71	26.22	4942100
2011-10-03	26.06	27.33	25.02	25.28	6388367
2011-10-04	24.92	26.38	24.29	26.34	4008591
2011-10-05	26.22	28.03	25.87	27.78	3157000
2011-10-06	27.48	30.02	26.78	29.83	4747506
2011-10-07	29.92	30.05	28.02	28.24	3063202
2011-10-10	28.95	31.03	28.95	30.48	3282692
2011-10-11	30.30	31.61	29.95	31.41	2403209
2011-10-12	31.79	31.90	30.83	31.18	2642164
2011-10-13	31.07	32.19	30.94	32.04	2882179
2011-10-14	33.73	34.82	33.40	34.62	4837677
2011-10-17	34.67	35.00	32.67	33.09	3492653
2011-10-18	33.07	34.71	31.52	34.41	3473998
2011-10-19	34.44	34.77	32.42	32.99	2862339
2011-10-20	32.77	33.52	31.56	33.21	3274114
2011-10-21	33.79	33.95	32.99	33.53	1627743
2011-10-24	34.07	34.30	31.78	32.54	3784584
2011-10-25	30.82	30.83	28.12	28.61	7764691
2011-10-26	29.81	30.60	29.09	30.37	3682658
2011-10-27	31.40	32.46	30.68	31.60	3380316
2011-10-28	32.16	32.39	31.30	31.86	1469535
2011-10-31	31.58	31.59	30.49	30.69	2987307
2011-11-01	29.79	31.03	29.40	30.47	4142927
2011-11-02	31.17	31.80	30.56	31.58	2000766
2011-11-03	31.81	33.05	31.23	32.61	3055564
2011-11-04	32.49	33.54	31.84	33.39	2162029
2011-11-07	33.85	34.23	32.77	33.28	3628947
2011-11-08	33.87	33.87	32.04	32.57	3252034
2011-11-09	31.91	32.06	30.25	30.47	5386698
2011-11-10	31.03	31.32	27.84	29.77	8688961
2011-11-11	30.82	30.87	28.06	28.47	6534914
2011-11-14	27.54	28.31	27.00	27.50	7907749
2011-11-15	28.04	28.60	27.43	27.58	6579464
2011-11-16	25.34	26.40	24.31	24.82	15327437
2011-11-17	25.26	25.26	23.75	23.93	7346938
2011-11-18	24.25	24.67	23.68	24.38	4270362
2011-11-21	23.98	24.90	23.50	24.17	4438743
2011-11-22	24.55	24.66	23.05	24.04	4791155
2011-11-23	23.63	23.88	22.40	22.40	4336913
2011-11-25	21.78	22.36	21.63	21.74	1037705
2011-11-28	22.82	22.99	22.29	22.50	2681360
2011-11-29	22.50	22.84	22.09	22.63	3379784
2011-11-30	23.42	23.83	22.72	23.25	3700617
2011-12-01	23.26	23.78	23.23	23.43	2447110
2011-12-02	24.23	25.06	24.10	24.47	4373029
2011-12-05	25.03	25.14	23.77	23.92	3836295
2011-12-06	23.86	24.07	23.27	23.56	3887069
2011-12-07	23.41	23.55	23.00	23.32	2550123
2011-12-08	23.18	23.25	21.81	21.97	3476163
2011-12-09	22.19	23.02	22.04	22.93	3150259
2011-12-12	22.65	22.66	21.72	22.21	2900573
2011-12-13	22.36	22.53	21.55	21.80	2803231
2011-12-14	21.65	22.02	21.13	21.88	3432429
2011-12-15	22.13	22.28	21.59	21.93	4358189
2011-12-16	22.34	23.19	22.20	22.51	6223954
2011-12-19	22.31	22.49	21.78	21.94	2643360
2011-12-20	22.34	22.72	22.14	22.60	2524556
2011-12-21	22.46	22.81	22.07	22.76	1922667
2011-12-22	22.68	23.22	22.68	23.09	5540766
2011-12-23	23.27	23.34	22.85	23.34	1148046
2011-12-27	23.35	23.74	22.81	23.68	1549109
2011-12-28	23.77	24.00	22.84	23.06	2294625
2011-12-29	23.04	23.30	22.75	23.20	1447804
2011-12-30	23.23	23.51	23.05	23.40	1627905
2012-01-03	24.01	25.40	23.96	25.24	4225739
2012-01-04	25.40	26.31	24.88	26.07	7134142
2012-01-05	25.10	26.17	24.75	26.01	6054546
2012-01-06	26.07	26.93	25.77	26.82	3854171
2012-01-09	26.76	26.81	25.73	25.88	3644560
2012-01-10	26.32	26.50	25.85	26.06	2383386
2012-01-11	25.84	26.55	25.78	26.43	2555202
2012-01-12	26.44	27.15	26.21	26.81	2808922
2012-01-13	26.58	27.55	26.50	27.31	3117925
2012-01-17	27.65	27.95	27.50	27.75	2610445
2012-01-18	27.84	28.26	27.61	28.04	3681844
2012-01-19	28.27	28.30	27.31	28.07	2487572
2012-01-20	28.05	28.49	27.88	28.17	1829562
2012-01-23	28.26	28.91	28.20	28.75	2475014
2012-01-24	28.52	28.83	28.28	28.80	2523367
2012-01-25	28.83	29.50	28.58	29.35	2292884
2012-01-26	29.62	29.62	28.17	28.90	3123043
2012-01-27	28.89	30.03	28.81	29.74	2879724
2012-01-30	29.35	30.02	29.05	29.91	2276049
2012-01-31	30.14	30.15	29.23	29.34	3292954
2012-02-01	29.70	30.53	29.70	30.42	3324820
2012-02-02	30.58	31.66	30.45	31.52	4297855
2012-02-03	32.08	32.78	32.00	32.43	4673074
2012-02-06	32.39	32.97	32.11	32.81	3012957
2012-02-07	32.83	33.48	32.06	33.15	4894881
2012-02-08	33.30	34.51	32.93	34.48	5403650
2012-02-09	34.59	35.07	33.64	34.25	4048070
2012-02-10	33.80	34.07	33.35	33.60	2924851
2012-02-13	34.05	34.28	32.40	32.52	4934457
2012-02-14	33.13	34.25	32.75	34.10	5275532
2012-02-15	34.44	34.60	33.87	34.05	4196250
2012-02-16	34.01	35.70	33.53	34.45	4139681
2012-02-17	34.59	34.74	33.02	33.21	3756554
2012-02-21	33.55	34.72	33.55	34.38	3543245
2012-02-22	34.50	35.67	34.25	35.28	4585757
2012-02-23	35.35	35.58	34.65	35.20	2719572
2012-02-24	35.31	35.36	33.82	33.89	3259246
2012-02-27	33.65	34.09	33.08	33.14	6947105
2012-02-28	33.08	33.08	30.98	31.86	8420885
2012-02-29	32.14	33.37	32.03	32.63	4407247
2012-03-01	32.52	33.88	31.88	33.60	4165862
2012-03-02	33.39	33.85	33.00	33.28	4407793
2012-03-05	33.27	34.25	32.85	34.14	4758446
2012-03-06	33.61	33.62	32.75	33.07	2715243
2012-03-07	33.22	34.07	32.70	33.39	4434142
2012-03-08	33.82	35.51	33.65	35.36	4119598
2012-03-09	35.42	36.15	34.79	35.88	3789993
2012-03-12	35.95	35.96	35.19	35.50	1619275
2012-03-13	35.80	36.45	35.60	35.95	2948307
2012-03-14	36.14	36.34	34.82	35.18	3659237
2012-03-15	35.24	35.69	34.63	35.21	3452146
2012-03-16	35.40	36.00	35.05	35.93	3754577
2012-03-19	35.79	36.43	35.40	35.99	2632235
2012-03-20	35.50	35.83	35.01	35.63	3240264
2012-03-21	35.63	35.90	34.85	34.89	2146584
2012-03-22	34.48	34.69	33.64	33.95	3073735
2012-03-23	33.96	34.69	33.91	34.45	3338962
2012-03-26	34.26	34.73	33.85	34.16	2362111
2012-03-27	34.04	34.08	32.72	33.36	4385105
2012-03-28	33.30	33.31	31.90	32.21	3741968
2012-03-29	31.49	32.17	31.08	32.02	4775821
2012-03-30	32.33	32.60	31.70	32.15	2854280
2012-04-02	32.00	32.71	31.41	32.24	2762069
2012-04-03	32.32	32.76	31.72	32.53	4266914
2012-04-04	32.30	33.11	31.88	32.39	3975962
2012-04-05	32.19	32.67	30.83	31.48	4378616
2012-04-09	31.10	31.75	30.68	31.54	2083230
2012-04-10	31.41	31.47	29.39	29.58	5071347
2012-04-11	30.06	30.25	29.46	29.57	4416427
2012-04-12	29.74	31.11	29.65	30.52	2567582
2012-04-13	30.47	30.65	29.99	30.04	4687058
2012-04-16	30.32	30.32	28.29	28.38	5099637
2012-04-17	28.67	29.00	28.30	28.77	3557847
2012-04-18	28.60	29.32	28.44	29.23	3004203
2012-04-19	29.30	30.26	29.25	30.21	4800210
2012-04-20	30.31	30.46	29.68	29.75	3590438
2012-04-23	29.30	30.03	28.96	30.00	2805202
2012-04-24	29.95	30.24	29.71	29.78	2197953
2012-04-25	30.10	30.20	29.30	29.95	2670363
2012-04-26	29.91	30.77	29.76	30.63	2177428
2012-04-27	30.94	31.91	30.80	31.70	3760646
2012-04-30	32.13	32.15	30.46	30.82	3406879
2012-05-01	30.91	31.43	30.52	30.58	2816396
2012-05-02	30.44	30.66	30.02	30.61	2509778
2012-05-03	30.60	30.81	29.92	30.27	3637815
2012-05-04	29.89	30.20	29.28	29.51	3539387
2012-05-07	29.21	29.43	28.50	28.68	3860580
2012-05-08	28.52	29.24	28.23	29.19	3585808
2012-05-09	28.71	30.19	28.45	30.11	3251111
2012-05-10	30.30	30.60	29.98	30.28	2185998
2012-05-11	29.98	30.75	29.73	29.85	2651160
2012-05-14	29.40	29.55	28.43	28.90	3893283
2012-05-15	28.92	29.67	28.05	28.36	3638693
2012-05-16	28.40	29.95	28.40	29.57	4094399
2012-05-17	29.64	30.09	29.05	29.07	3232279
2012-05-18	29.23	29.60	28.08	28.20	3820651
2012-05-21	28.32	30.54	28.22	30.22	3873069
2012-05-22	30.31	30.67	29.05	29.49	10294260
2012-05-23	29.24	30.55	29.00	30.50	2877956
2012-05-24	30.16	30.47	29.86	30.20	3407334
2012-05-25	30.26	30.69	29.98	30.34	2785187
2012-05-29	30.67	30.94	30.05	30.33	3756269
2012-05-30	30.00	30.71	29.27	30.38	3073899
2012-05-31	30.32	30.47	29.12	29.48	9459437
2012-06-01	28.87	30.08	28.87	29.68	3758544
2012-06-04	29.57	30.07	28.30	28.57	4195907
2012-06-05	28.48	29.95	28.30	29.75	3002777
2012-06-06	30.02	31.08	30.00	31.05	2872390
2012-06-07	31.52	32.24	30.66	30.75	2598901
2012-06-08	30.44	31.50	30.18	31.35	2835816
2012-06-11	31.75	31.89	30.80	31.02	3847012
2012-06-12	31.57	32.51	31.49	31.88	4660073
2012-06-13	31.76	32.29	31.44	31.70	2003280
2012-06-14	31.83	32.40	31.50	32.06	2276271
2012-06-15	32.04	32.86	31.90	32.59	2550692
2012-06-18	32.15	33.19	31.76	32.32	3464291
2012-06-19	32.59	33.69	32.37	33.53	3658651
2012-06-20	33.63	34.49	33.42	33.67	3966273
2012-06-21	33.77	33.80	31.68	31.80	5086430
2012-06-22	32.11	33.03	31.81	32.57	7147923
2012-06-25	32.11	32.74	31.85	32.28	2335249
2012-06-26	32.39	33.07	32.23	32.71	2387030
2012-06-27	32.89	33.77	32.28	33.60	2762716
2012-06-28	33.25	34.20	33.22	33.99	3242017
2012-06-29	34.99	36.10	34.99	35.43	5953106
2012-07-02	35.72	36.00	35.16	35.69	3599330
2012-07-03	36.15	37.31	36.00	36.97	2823562
2012-07-05	36.96	37.24	36.11	36.70	2891564
2012-07-06	36.19	36.85	36.15	36.43	1631467
2012-07-09	36.40	36.70	36.01	36.41	2149398
2012-07-10	36.75	36.75	35.35	35.68	2163817
2012-07-11	35.75	36.39	35.39	35.73	2793542
2012-07-12	35.28	36.19	35.00	36.05	2505161
2012-07-13	36.06	37.06	36.06	36.87	2453352
2012-07-16	36.89	37.46	36.69	37.38	1546242
2012-07-17	37.55	38.40	37.35	37.85	2448646
2012-07-18	37.85	38.29	37.66	37.73	2476568
2012-07-19	38.05	38.06	36.24	36.54	3165771
2012-07-20	36.05	36.72	35.70	36.13	2291833
2012-07-23	35.54	35.79	34.67	35.55	3184764
2012-07-24	35.29	35.35	34.01	34.49	2175788
2012-07-25	34.56	34.69	33.92	34.54	2092818
2012-07-26	34.81	35.36	34.21	35.19	2604804
2012-07-27	35.43	36.85	35.15	36.43	2367382
2012-07-30	36.40	37.13	36.23	36.88	2108578
2012-07-31	36.64	37.58	36.64	37.39	2152552
2012-08-01	37.62	37.90	34.50	37.15	8327304
2012-08-02	36.87	38.00	36.60	37.24	3759680
2012-08-03	38.02	38.65	37.26	38.41	2230495
2012-08-06	38.83	39.99	38.76	39.40	3353528
2012-08-07	39.87	40.20	39.17	39.42	2941863
2012-08-08	39.42	39.87	38.92	39.20	3218447
2012-08-09	39.20	39.51	38.79	39.00	3057925
2012-08-10	38.70	38.78	38.00	38.48	2193029
2012-08-13	38.59	39.80	38.32	39.59	2048518
2012-08-14	39.79	40.97	39.77	40.32	4723128
2012-08-15	40.32	40.45	39.75	39.92	2051392
2012-08-16	40.03	40.57	39.41	40.50	1801455
2012-08-17	40.50	40.62	39.77	39.87	3180761
2012-08-20	39.97	40.29	39.65	40.07	1834792
2012-08-21	40.49	40.72	39.66	39.87	1651194
2012-08-22	39.71	40.00	39.28	39.78	1378149
2012-08-23	39.46	39.46	38.04	38.78	2262168
2012-08-24	38.70	39.28	38.33	38.99	1126350
2012-08-27	39.28	40.31	39.14	39.97	2373928
2012-08-28	39.90	40.87	39.90	40.39	2783598
2012-08-29	40.50	40.50	39.68	39.87	1600667
2012-08-30	39.50	40.60	39.48	40.38	2021640
2012-08-31	40.61	40.68	39.56	40.29	2296994
2012-09-04	40.46	40.56	39.30	40.10	2252756
2012-09-05	40.22	40.39	39.14	39.21	2306970
2012-09-06	39.42	40.31	39.17	39.42	3184532
2012-09-07	39.39	40.13	39.39	39.53	2366606
2012-09-10	39.64	40.04	39.43	39.57	2371976
2012-09-11	39.87	40.37	39.61	40.02	2822114
2012-09-12	40.35	40.79	39.89	40.00	3053156
2012-09-13	39.93	40.08	38.79	39.75	3445638
2012-09-14	40.59	42.00	40.40	41.97	3728252
2012-09-17	41.84	41.94	41.07	41.29	5802636
2012-09-18	41.11	41.20	40.00	40.36	4239490
2012-09-19	40.28	41.17	40.26	40.55	2165217
2012-09-20	40.40	42.33	40.19	41.91	3781483
2012-09-21	41.87	42.17	41.53	41.62	3464370
2012-09-24	41.54	41.69	40.84	41.00	1633828
2012-09-25	41.20	41.58	40.24	40.32	2599284
2012-09-26	40.40	40.66	39.40	40.14	3116994
2012-09-27	40.19	41.39	40.11	41.31	3010311
2012-09-28	41.14	41.60	40.81	41.27	1846834
2012-10-01	41.81	41.94	40.98	41.47	2673944
2012-10-02	41.84	42.03	40.46	40.79	4643613
2012-10-03	40.76	40.87	39.28	39.36	3433559
2012-10-04	39.15	40.07	38.67	40.01	3388267
2012-10-05	40.40	41.04	40.21	40.48	4251925
2012-10-08	40.20	41.01	39.61	39.99	2354725
2012-10-09	40.17	40.54	39.32	39.38	1411598
2012-10-10	39.33	39.71	37.64	37.93	3637350
2012-10-11	38.60	38.91	37.66	37.99	2085804
2012-10-12	37.46	37.87	36.86	37.37	2947089
2012-10-15	37.27	37.87	36.85	37.34	2454284
2012-10-16	37.75	38.03	37.44	37.92	2455070
2012-10-17	38.05	38.64	37.87	38.40	1902819
2012-10-18	38.29	38.57	38.06	38.53	1794426
2012-10-19	38.43	39.06	38.02	38.18	1680960
2012-10-22	38.19	38.74	37.56	38.03	1966031
2012-10-23	37.44	37.45	36.22	37.08	5371384
2012-10-24	37.21	37.75	36.53	36.85	2530884
2012-10-25	37.24	37.73	37.11	37.73	2006935
2012-10-26	37.71	39.16	37.71	38.89	2447920
2012-10-31	38.89	38.89	37.80	38.63	2408014
2012-11-01	38.47	39.14	37.65	38.54	2930311
2012-11-02	38.90	39.10	37.60	37.72	3798111
2012-11-05	37.96	39.05	37.96	38.92	2315226
2012-11-06	39.17	40.90	39.01	40.08	3771582
2012-11-07	40.93	41.42	39.34	40.63	3761317
2012-11-08	40.27	41.49	40.27	40.44	2315286
2012-11-09	40.77	41.29	40.35	40.75	2051085
2012-11-12	40.84	41.83	40.84	41.37	2304357
2012-11-13	40.89	41.70	40.45	41.36	2542165
2012-11-14	41.36	42.01	41.28	41.68	3132653
2012-11-15	41.49	42.29	41.45	41.77	3711404
2012-11-16	42.26	42.65	41.79	42.56	3431427
2012-11-19	43.09	44.04	43.09	43.58	3019756
2012-11-20	43.61	44.34	43.27	44.07	2387785
2012-11-21	44.25	44.66	44.00	44.60	1762543
2012-11-23	44.95	45.80	44.72	45.48	1322364
2012-11-26	45.30	45.40	44.69	44.81	3465146
2012-11-27	44.92	45.20	44.26	44.90	2865657
2012-11-28	44.50	45.22	44.09	45.19	1995169
2012-11-29	45.50	45.74	44.89	45.24	2101975
2012-11-30	45.42	45.56	45.03	45.33	2759766
2012-12-03	45.60	45.69	44.94	45.35	2502580
2012-12-04	45.35	45.84	45.05	45.13	2098070
2012-12-05	45.10	45.49	43.25	43.27	3109523
2012-12-06	43.17	43.65	42.68	43.46	2967299
2012-12-07	43.81	43.91	42.99	43.64	2861714
2012-12-10	43.68	44.18	43.64	43.89	2537661
2012-12-11	44.33	45.56	44.08	45.14	3229399
2012-12-12	45.43	45.87	45.02	45.42	2044471
2012-12-13	45.42	45.52	44.31	45.23	2139942
2012-12-14	45.10	46.86	44.97	46.60	2343008
2012-12-17	46.57	46.90	45.75	46.26	2553844
2012-12-18	46.51	46.85	46.27	46.57	2031619
2012-12-19	46.71	46.97	46.01	46.32	2725926
2012-12-20	46.37	47.39	46.37	47.38	1796653
2012-12-21	46.71	47.09	46.03	47.09	4535304
2012-12-24	46.67	47.13	46.21	46.35	826406
2012-12-26	46.53	47.04	46.10	46.10	1093717
2012-12-27	46.23	46.45	44.86	45.73	1551904
2012-12-28	45.56	45.59	44.62	44.76	1547282
2012-12-31	44.83	46.85	44.51	46.55	1867357
2013-01-02	47.69	47.90	45.76	46.61	3514605
2013-01-03	46.52	46.57	44.38	44.55	4044276
2013-01-04	44.77	44.99	43.52	44.35	3190233
2013-01-07	44.16	44.52	42.76	42.91	4739355
2013-01-08	42.91	43.61	42.91	43.52	3039917
2013-01-09	43.75	44.09	43.26	43.74	2964721
2013-01-10	44.15	44.54	43.70	44.44	3475445
2013-01-11	44.34	44.68	44.00	44.67	3439240
2013-01-14	44.70	45.98	44.49	45.82	3201512
2013-01-15	45.65	46.87	45.63	46.36	3627630
2013-01-16	46.33	47.30	45.67	46.36	3923474
2013-01-17	46.57	46.74	45.26	45.47	3164264
2013-01-18	45.47	45.58	43.56	44.26	4418713
2013-01-22	44.37	44.74	44.00	44.31	3183625
2013-01-23	44.41	46.74	44.24	45.90	4994702
2013-01-24	45.59	47.20	45.20	46.81	3252136
2013-01-25	46.86	47.35	46.70	47.27	2407477
2013-01-28	47.30	48.20	46.78	47.95	1992987
2013-01-29	49.17	50.80	48.72	50.50	4269323
2013-01-30	51.00	51.20	49.93	50.36	2238543
2013-01-31	50.34	52.50	50.13	52.22	4442187
2013-02-01	52.79	53.77	52.26	52.77	3633067
2013-02-04	52.42	53.68	52.15	53.09	2635646
2013-02-05	53.24	54.50	53.24	54.29	3206160
2013-02-06	54.10	54.49	53.13	53.81	3084816
2013-02-07	53.95	55.06	53.46	54.56	4150004
2013-02-08	54.75	56.26	54.69	56.26	3248395
2013-02-11	56.55	57.07	56.06	56.15	3564420
2013-02-12	56.05	56.19	54.43	55.32	3710858
2013-02-13	55.50	56.22	55.33	56.13	2020149
2013-02-14	56.01	56.75	55.59	56.56	2041275
2013-02-15	56.38	56.45	54.97	55.55	3023792
2013-02-19	55.60	56.49	55.55	56.32	2224258
2013-02-20	55.78	56.22	53.65	53.72	4035684
2013-02-21	53.70	55.15	52.02	54.50	4995972
2013-02-22	54.98	55.58	54.27	55.50	1965157
2013-02-25	56.00	56.47	54.57	54.60	3237877
2013-02-26	53.56	54.50	51.70	54.30	7524794
2013-02-27	54.24	56.51	53.94	55.69	5609077
2013-02-28	55.85	56.69	55.62	56.20	3458796
2013-03-01	55.57	57.29	54.65	56.95	4445333
2013-03-04	57.06	58.48	56.64	58.43	4099830
2013-03-05	58.98	59.20	57.25	57.77	2599190
2013-03-06	58.21	59.00	57.56	58.16	1943687
2013-03-07	58.49	58.49	56.03	56.83	4648185
2013-03-08	57.20	57.43	55.69	56.09	4541223
2013-03-11	55.94	55.94	54.22	54.56	4481496
2013-03-12	54.48	55.08	54.13	54.94	4405835
2013-03-13	53.41	54.37	51.75	52.10	9851203
2013-03-14	52.33	52.89	51.88	52.48	4380825
2013-03-15	52.60	53.38	52.43	52.91	3435639
2013-03-18	52.21	53.69	52.11	53.11	2441995
2013-03-19	53.08	53.18	50.80	51.24	3673865
2013-03-20	51.70	53.10	51.27	52.92	3117924
2013-03-21	52.58	53.14	51.56	51.86	2208861
2013-03-22	52.08	52.82	51.52	51.58	3018172
2013-03-25	51.88	52.62	50.27	50.42	4424805
2013-03-26	50.70	51.74	50.29	51.49	2907796
2013-03-27	51.34	51.75	50.34	51.55	3004587
2013-03-28	51.72	52.42	51.27	51.45	2942758
2013-04-01	51.47	51.72	50.51	51.34	2444246
2013-04-02	51.43	51.62	49.15	49.37	4354674
2013-04-03	49.29	49.50	45.89	47.74	8359696
2013-04-04	47.37	48.94	46.80	48.25	3734166
2013-04-05	47.34	48.49	46.83	47.72	2732866
2013-04-08	48.01	49.05	47.09	49.05	3027713
2013-04-09	48.91	49.94	48.33	48.83	3483385
2013-04-10	49.38	49.45	48.47	48.55	2897671
2013-04-11	48.54	48.55	46.15	46.46	4315239
2013-04-12	46.06	46.99	45.52	46.83	3306565
2013-04-15	46.09	46.43	45.25	45.90	4609829
2013-04-16	46.39	48.22	46.25	47.56	4400992
2013-04-17	46.96	47.25	46.02	46.88	3734051
2013-04-18	47.76	48.79	47.26	48.50	4095372
2013-04-19	48.60	50.41	48.18	49.92	4220142
2013-04-22	50.01	50.55	49.26	50.12	3474011
2013-04-23	50.30	51.37	50.20	50.88	2762092
2013-04-24	51.19	52.87	51.15	52.04	4373139
2013-04-25	52.46	52.50	50.36	50.78	6708328
2013-04-26	50.73	50.91	49.46	50.16	2308581
2013-04-29	50.55	51.09	49.86	50.23	2569123
2013-04-30	50.42	50.85	48.70	49.45	4017613
2013-05-01	49.00	49.00	47.61	48.01	4000566
2013-05-02	48.51	49.69	48.12	49.57	2942154
2013-05-03	49.15	50.95	49.15	50.46	2456813
2013-05-06	50.52	52.41	50.52	51.73	4022586
2013-05-07	50.71	51.91	50.00	51.72	4898064
2013-05-08	51.49	51.99	49.85	50.28	5390468
2013-05-09	50.09	50.18	48.61	49.46	4492575
2013-05-10	48.92	48.92	47.65	48.00	4546938
2013-05-13	47.90	47.99	46.62	47.48	3151975
2013-05-14	47.48	48.16	47.18	47.49	2831015
2013-05-15	47.54	49.42	47.54	48.43	4601582
2013-05-16	48.64	49.03	47.25	47.28	3877908
2013-05-17	47.32	49.65	47.31	49.34	5241834
2013-05-20	49.47	50.41	49.37	49.89	4058870
2013-05-21	50.06	50.22	48.77	48.81	3525298
2013-05-22	48.95	49.77	48.51	49.55	4599340
2013-05-23	48.79	49.59	48.11	48.96	3877609
2013-05-24	48.34	48.78	47.60	48.73	1539526
2013-05-28	49.33	50.36	49.09	49.67	2033985
2013-05-29	49.50	50.62	49.13	50.46	3293225
2013-05-30	50.43	50.75	49.62	50.04	2387487
2013-05-31	50.00	50.85	49.50	49.50	2390193
2013-06-03	49.57	49.82	47.65	48.17	3203420
2013-06-04	48.00	48.35	47.01	47.85	2308891
2013-06-05	47.59	48.05	46.44	46.98	2588349
2013-06-06	46.99	47.94	46.86	47.79	1510386
2013-06-07	47.95	48.02	47.11	47.26	1593086
2013-06-10	47.29	47.49	46.06	46.34	2745453
2013-06-11	45.59	45.75	45.08	45.08	3312552
2013-06-12	45.55	46.10	45.14	45.27	3043937
2013-06-13	45.09	45.98	44.52	45.61	3010321
2013-06-14	45.54	45.75	45.11	45.19	1980491
2013-06-17	45.45	45.71	44.48	44.67	3613484
2013-06-18	44.90	45.22	44.10	44.26	4701712
2013-06-19	44.43	45.17	44.20	44.22	3136810
2013-06-20	43.63	43.67	42.27	42.84	3909584
2013-06-21	42.97	43.17	41.00	41.53	5372012
2013-06-24	41.19	41.19	39.96	40.73	3265357
2013-06-25	41.17	42.43	40.99	42.19	3855777
2013-06-26	42.45	43.21	42.27	42.82	2967051
2013-06-27	43.02	43.50	42.39	42.70	3653498
2013-06-28	42.70	43.07	42.21	42.78	3414556
2013-07-01	42.33	42.82	40.50	40.74	4370124
2013-07-02	40.66	41.00	39.92	40.19	4457929
2013-07-03	39.93	40.69	39.11	40.59	2757303
2013-07-05	40.48	40.89	38.98	39.76	3026028
2013-07-08	40.00	41.81	39.91	41.54	3726233
2013-07-09	41.72	42.23	41.02	41.97	2765657
2013-07-10	41.89	42.21	40.03	40.32	3277568
2013-07-11	40.95	42.45	40.70	42.35	2748722
2013-07-12	41.82	44.05	41.67	43.04	3471816
2013-07-15	43.21	43.56	42.53	42.56	2436976
2013-07-16	42.56	42.91	41.45	42.28	2784901
2013-07-17	42.41	42.65	41.77	41.84	1808845
2013-07-18	41.90	42.24	40.94	40.99	2343257
2013-07-19	40.91	42.55	40.61	42.42	3026329
2013-07-22	42.62	43.25	42.07	43.15	2208878
2013-07-23	43.75	44.25	43.23	43.48	2567302
2013-07-24	43.58	43.72	42.52	43.06	1473362
2013-07-25	43.06	44.35	42.70	44.15	2122537
2013-07-26	44.09	44.46	43.49	44.36	1448087
2013-07-29	45.12	45.85	44.86	45.62	3180373
2013-07-30	45.62	45.82	44.42	45.56	2832660
2013-07-31	45.68	45.86	44.86	45.55	2841556
2013-08-01	46.09	47.21	45.65	46.31	4037647
2013-08-02	46.34	46.59	45.02	45.10	2731154
2013-08-05	45.16	45.28	44.25	45.00	2711314
2013-08-06	45.17	46.70	45.00	45.92	4407493
2013-08-07	45.50	46.70	44.13	44.46	5134432
2013-08-08	44.56	45.60	44.09	45.45	3146032
2013-08-09	45.53	45.85	44.59	44.75	2613938
2013-08-12	44.65	45.33	44.59	44.98	1931750
2013-08-13	45.16	45.27	44.50	45.26	3045488
2013-08-14	45.30	45.90	44.90	45.58	1965574
2013-08-15	45.29	45.49	44.69	44.94	2710068
2013-08-16	44.60	44.68	43.86	44.40	2354055
2013-08-19	44.32	44.39	43.35	43.86	2998590
2013-08-20	43.76	46.13	43.45	45.88	2970700
2013-08-21	45.69	46.15	44.88	45.87	2757971
2013-08-22	45.62	46.14	44.98	45.80	1980215
2013-08-23	45.97	46.36	45.52	45.97	2176435
2013-08-26	46.06	46.21	45.19	45.40	1257998
2013-08-27	45.15	45.32	44.30	44.95	2079937
2013-08-28	45.23	45.48	44.51	44.64	1870635
2013-08-29	44.74	45.81	44.58	45.38	1995825
2013-08-30	45.59	45.84	44.37	44.48	1899231
2013-09-03	45.19	45.53	44.20	44.64	3055639
2013-09-04	44.41	45.14	43.81	45.01	2116598
2013-09-05	45.08	45.76	43.99	44.06	2914600
2013-09-06	44.13	44.27	42.85	43.69	3880024
2013-09-09	43.29	43.42	42.09	42.83	4498668
2013-09-10	42.85	43.00	42.16	42.86	2733547
2013-09-11	42.89	43.00	41.85	42.24	2568372
2013-09-12	42.24	42.40	41.51	41.81	2308654
2013-09-13	42.11	42.63	41.96	42.04	2221064
2013-09-16	42.52	42.63	41.68	41.90	2697233
2013-09-17	41.97	42.12	41.32	41.56	2035055
2013-09-18	41.65	41.80	41.22	41.40	2369643
2013-09-19	41.64	41.97	40.95	41.13	2281250
2013-09-20	41.22	41.60	40.80	41.42	3793971
2013-09-23	41.17	41.46	41.00	41.33	2106518
2013-09-24	41.61	42.67	41.47	42.19	3093751
2013-09-25	42.21	43.63	42.20	43.21	2997213
2013-09-26	43.39	43.57	42.27	42.60	2128072
2013-09-27	42.59	42.80	42.22	42.68	1765923
2013-09-30	42.15	42.25	41.45	42.11	2459753
2013-10-01	42.00	42.80	41.71	41.83	3778262
2013-10-02	41.70	42.44	41.54	42.18	2780159
2013-10-03	41.97	42.20	41.46	41.81	1644451
2013-10-04	41.49	41.95	40.98	41.77	2121470
2013-10-07	41.19	41.62	40.77	41.19	2531048
2013-10-08	41.26	41.29	40.06	40.43	3826702
2013-10-09	40.33	40.39	39.65	39.73	3753455
2013-10-10	40.38	42.19	40.31	42.17	4689678
2013-10-11	42.07	43.31	41.91	42.75	3859375
2013-10-14	42.57	42.72	42.03	42.49	1827584
2013-10-15	42.75	43.50	42.73	43.21	2691032
2013-10-16	43.55	44.04	43.02	43.18	2795775
2013-10-17	43.04	44.24	43.02	44.20	3279585
2013-10-18	44.42	44.96	43.95	44.92	2529767
2013-10-21	45.17	45.58	44.76	44.92	2183762
2013-10-22	45.09	45.61	44.66	45.48	3259993
2013-10-23	45.59	47.00	44.87	44.97	4564142
2013-10-24	44.88	44.90	43.65	43.76	3619392
2013-10-25	44.02	44.32	43.55	44.06	1908046
2013-10-28	44.41	45.72	44.19	44.41	2514741
2013-10-29	44.85	45.50	44.58	44.74	1985332
2013-10-30	44.73	46.83	44.30	46.79	5491770
2013-10-31	46.68	47.18	45.90	46.06	3624934
2013-11-01	46.19	46.57	45.19	46.54	3657136
2013-11-04	46.81	46.90	46.09	46.56	2714672
2013-11-05	46.52	46.79	46.09	46.43	2623525
2013-11-06	46.01	46.23	43.01	43.43	6315235
2013-11-07	43.36	44.02	42.60	43.40	5173668
2013-11-08	43.54	44.40	43.15	44.18	2580029
2013-11-11	44.30	44.37	43.57	43.95	1976106
2013-11-12	44.01	45.60	43.81	45.34	3603010
2013-11-13	45.32	45.93	44.49	44.88	5247240
2013-11-14	45.27	46.75	45.05	46.57	7779966
2013-11-15	46.76	46.95	45.64	46.50	4467680
2013-11-18	46.71	47.07	46.53	46.64	2938880
2013-11-19	46.62	46.82	45.83	45.93	3472671
2013-11-20	46.21	46.42	45.73	46.06	2538702
2013-11-21	46.04	46.26	45.51	45.62	3915228
2013-11-22	45.90	46.75	45.47	46.39	4374673
2013-11-25	46.64	47.70	46.23	47.55	4849955
2013-11-26	47.17	47.48	46.22	46.67	3783086
2013-11-27	46.79	49.46	46.72	49.30	6210730
2013-11-29	49.45	49.46	47.77	47.98	2784873
2013-12-02	48.13	49.94	47.50	49.17	3956452
2013-12-03	49.94	50.63	48.19	48.25	5844582
2013-12-04	47.20	47.50	45.62	45.80	5701492
2013-12-05	46.09	47.03	45.21	45.63	6018500
2013-12-06	45.99	47.42	45.94	46.91	3879665
2013-12-09	47.60	48.34	46.32	46.37	4611439
2013-12-10	46.20	46.84	45.21	46.57	3544842
2013-12-11	46.35	46.35	45.29	45.92	3353174
2013-12-12	45.78	46.36	45.60	45.86	1757618
2013-12-13	45.99	46.10	44.77	45.32	2524837
2013-12-16	45.97	47.80	45.97	47.70	5775076
2013-12-17	47.48	47.94	46.73	47.63	3519641
2013-12-18	47.71	48.34	47.11	48.23	3741817
2013-12-19	48.27	48.84	46.85	47.31	3091623
2013-12-20	47.44	48.56	47.44	48.39	8950443
2013-12-23	48.60	49.45	48.54	49.40	2944766
2013-12-24	49.28	49.67	49.05	49.34	972022
2013-12-26	49.26	49.90	49.26	49.63	1619211
2013-12-27	49.71	49.85	49.00	49.30	1654953
2013-12-30	49.34	49.54	48.02	48.73	2245958
2013-12-31	48.88	49.93	48.88	49.69	2165629
2014-01-02	49.17	49.89	48.78	49.75	2451634
2014-01-03	49.73	50.28	49.10	49.36	2103332
2014-01-06	49.01	49.73	48.83	49.52	2988652
2014-01-07	49.77	49.77	48.40	48.99	3373033
2014-01-08	49.18	49.28	48.47	48.86	2903145
2014-01-09	49.00	50.26	48.80	50.21	4695001
2014-01-10	50.12	50.74	49.26	49.79	2380337
2014-01-13	49.41	49.89	48.42	48.73	2955280
2014-01-14	49.01	49.27	47.92	48.67	2790761
2014-01-15	48.61	48.66	47.65	48.25	2946130
2014-01-16	48.06	48.16	47.16	47.49	2611463
2014-01-17	47.36	48.34	47.16	48.00	2710301
2014-01-21	48.29	49.21	48.29	48.78	2470563
2014-01-22	48.87	49.29	47.75	48.17	2204332
2014-01-23	47.54	48.47	47.08	47.77	2340346
2014-01-24	47.33	47.68	46.44	46.69	2443490
2014-01-27	46.78	47.30	46.18	46.71	2202403
2014-01-28	46.74	46.94	46.03	46.48	1823252
2014-01-29	46.33	48.77	46.05	47.80	5181298
2014-01-30	48.02	48.42	46.90	47.01	2513029
2014-01-31	46.65	47.68	46.16	46.30	3042174
2014-02-03	46.45	46.45	44.92	45.06	3131715
2014-02-04	45.12	45.12	43.77	44.18	3768179
2014-02-05	44.10	44.31	43.17	43.68	3587777
2014-02-06	43.62	44.00	43.27	43.83	2793472
2014-02-07	44.19	45.08	43.89	44.97	2519420
2014-02-10	44.93	44.99	43.29	43.74	2650122
2014-02-11	43.92	45.02	43.73	44.49	2522667
2014-02-12	44.62	44.99	44.16	44.45	2924140
2014-02-13	44.11	45.07	44.11	45.05	1921023
2014-02-14	44.83	46.29	44.77	46.28	1962015
2014-02-18	46.54	46.90	45.61	45.89	1965675
2014-02-19	45.86	46.88	45.57	45.86	2219170
2014-02-20	45.89	46.49	45.35	45.66	2531310
2014-02-21	46.11	46.55	45.72	46.13	2507987
2014-02-24	46.35	47.89	46.35	47.39	4353649
2014-02-25	47.50	48.69	46.80	48.21	5194837
2014-02-26	48.21	48.45	46.95	47.07	3114819
2014-02-27	46.92	47.07	45.17	45.20	1551514
2014-02-28	45.57	45.77	45.20	45.57	2752797
2014-03-03	44.83	45.68	44.75	44.88	2083969
2014-03-04	45.19	45.26	44.30	45.04	2327528
2014-03-05	45.02	45.90	44.80	45.76	4537419
2014-03-06	46.00	47.98	45.87	47.49	3447465
2014-03-07	47.74	47.98	46.93	47.42	2425195
2014-03-10	47.55	48.69	47.55	47.99	4089998
2014-03-11	48.00	49.01	47.42	48.85	4213510
2014-03-12	48.51	50.12	48.43	49.75	5888575
2014-03-13	49.88	50.01	48.55	48.94	2911000
2014-03-14	48.95	49.94	48.88	49.74	2673203
2014-03-17	49.86	50.23	49.37	49.49	1892067
2014-03-18	49.41	50.14	49.04	49.69	2092585
2014-03-19	49.66	49.75	48.33	48.90	2402522
2014-03-20	48.94	49.62	48.36	49.42	1396494
2014-03-21	49.60	49.65	48.42	49.05	3834762
2014-03-24	49.13	49.34	48.00	48.19	1823196
2014-03-25	48.47	48.96	47.96	48.21	2128475
2014-03-26	48.32	48.69	47.59	47.66	2292474
2014-03-27	47.77	47.84	46.75	46.99	2471741
2014-03-28	47.34	47.74	46.93	47.45	2024344
2014-03-31	47.72	47.82	47.01	47.58	1387697
2014-04-01	47.63	48.29	47.38	48.28	2505282
2014-04-02	48.05	48.08	47.33	48.05	2094855
2014-04-03	48.20	48.63	48.15	48.44	1837340
2014-04-04	48.97	49.15	47.70	47.93	2831925
2014-04-07	47.78	48.43	47.32	47.80	2448582
2014-04-08	47.87	48.66	47.20	47.62	2284722
2014-04-09	47.69	48.59	47.32	48.27	3159125
2014-04-10	48.18	48.78	47.13	47.39	1667408
2014-04-11	47.27	47.86	45.93	46.18	2569755
2014-04-14	46.56	47.57	46.10	47.52	2549812
2014-04-15	47.64	48.90	47.59	48.67	2450397
2014-04-16	49.10	50.37	48.61	50.31	3092286
2014-04-17	50.26	50.98	50.02	50.80	1950380
2014-04-21	50.34	51.55	50.00	50.90	1618778
2014-04-22	50.65	51.77	49.81	51.29	2686278
2014-04-23	51.33	51.85	51.01	51.66	1995766
2014-04-24	51.90	52.11	51.21	51.46	1677324
2014-04-25	51.54	52.38	51.36	51.86	1919099
2014-04-28	52.29	52.75	51.69	52.63	2851226
2014-04-29	52.92	53.42	52.25	52.46	2997734
2014-04-30	52.42	53.20	52.21	52.59	3037853
2014-05-01	52.50	52.72	51.85	52.30	3232104
2014-05-02	52.30	52.89	51.90	51.95	2710202
2014-05-05	51.63	52.29	51.08	51.60	2921576
2014-05-06	50.56	51.96	50.56	51.59	3667265
2014-05-07	52.54	52.54	51.17	51.91	3079851
2014-05-08	50.87	51.75	49.38	50.06	4178809
2014-05-09	49.99	50.10	48.90	49.40	2081158
2014-05-12	49.80	50.86	49.70	50.04	1919013
2014-05-13	50.22	50.68	49.91	50.53	1841286
2014-05-14	50.47	51.24	50.19	50.59	1909324
2014-05-15	50.43	50.43	49.07	49.55	2570366
2014-05-16	49.42	49.73	48.95	49.64	1326453
2014-05-19	49.57	50.30	49.43	49.47	2475984
2014-05-20	49.27	49.91	49.06	49.30	1935316
2014-05-21	49.65	49.83	48.51	48.62	2619845
2014-05-22	48.63	49.23	48.63	49.06	1792764
2014-05-23	49.07	49.49	48.60	48.80	1602745
2014-05-27	48.83	49.07	48.27	48.41	2163539
2014-05-28	48.21	49.31	47.90	48.91	2105688
2014-05-29	49.19	49.58	48.50	49.46	1651397
2014-05-30	49.42	49.74	49.11	49.25	1263133
2014-06-02	49.51	49.88	48.92	49.37	1539397
2014-06-03	49.33	49.45	48.43	48.48	1426282
2014-06-04	48.12	48.38	47.68	47.91	1576053
2014-06-05	48.41	48.46	47.53	48.07	1359603
2014-06-06	48.15	48.25	47.57	47.71	1771134
2014-06-09	47.69	48.30	47.24	47.50	1870340
2014-06-10	47.48	47.52	46.36	46.55	2049918
2014-06-11	46.27	47.04	46.05	47.00	2140008
2014-06-12	47.17	47.78	46.43	47.62	2691725
2014-06-13	47.62	47.68	47.03	47.22	1821683
2014-06-16	47.32	47.98	47.15	47.98	1599416
2014-06-17	47.97	48.49	47.43	48.45	1998426
2014-06-18	48.34	49.16	47.80	48.95	1724489
2014-06-19	49.20	49.85	49.06	49.68	1543982
2014-06-20	49.79	49.92	49.21	49.63	2036303
2014-06-23	49.85	50.49	49.61	50.01	1533805
2014-06-24	50.05	50.41	48.88	48.97	1702847
2014-06-25	46.75	47.00	44.75	45.69	11660460
2014-06-26	45.80	46.07	45.22	45.48	4133411
2014-06-27	44.90	45.43	44.25	44.38	4384320
2014-06-30	44.37	44.63	43.61	43.69	3077982
2014-07-01	43.70	44.43	43.66	43.87	2703975
2014-07-02	43.91	44.73	43.71	44.66	2778189
2014-07-03	44.70	44.99	44.18	44.20	1649728
2014-07-07	44.31	44.66	43.72	43.77	1785417
2014-07-08	43.79	43.79	43.01	43.15	2324669
2014-07-09	43.73	43.76	42.76	43.43	2051434
2014-07-10	43.22	43.68	42.91	43.10	1718614
2014-07-11	43.42	44.01	42.83	43.92	2544891
2014-07-14	44.00	44.23	43.48	43.67	1768795
2014-07-15	43.49	45.18	43.44	44.94	3830762
2014-07-16	44.96	45.18	43.87	44.18	2617829
2014-07-17	44.18	44.30	43.54	43.56	1647213
2014-07-18	43.83	44.22	43.70	44.15	1889438
2014-07-21	44.05	44.06	43.42	43.80	1292778
2014-07-22	44.05	44.64	43.92	44.30	2212578
2014-07-23	44.35	45.06	44.23	44.94	2280798
2014-07-24	44.90	45.86	44.85	45.83	2244635
2014-07-25	45.66	46.06	45.52	46.02	1653959
2014-07-28	46.08	46.16	45.05	45.70	1583721
2014-07-29	46.12	46.55	45.52	46.09	2029545
2014-07-30	46.11	46.44	45.51	45.95	1827606
2014-07-31	45.83	47.45	45.57	47.01	3460822
2014-08-01	46.74	46.83	45.46	46.06	2604045
2014-08-04	46.05	46.39	45.43	46.22	1773910
2014-08-05	45.90	46.03	45.19	45.81	2568624
2014-08-06	45.34	47.25	45.30	46.69	3195050
2014-08-07	46.99	47.55	46.88	47.37	2968133
2014-08-08	47.48	48.16	47.07	48.12	1456656
2014-08-11	48.20	48.66	47.81	47.84	1477264
2014-08-12	47.84	48.31	47.53	47.88	1216827
2014-08-13	48.00	48.80	47.71	48.17	2902058
2014-08-14	48.23	48.95	48.14	48.68	1597417
2014-08-15	48.72	49.10	48.44	48.72	1524778
2014-08-18	48.87	49.22	48.68	49.16	1632692
2014-08-19	49.12	49.72	48.85	49.62	1964276
2014-08-20	49.60	50.53	49.45	50.47	2345188
2014-08-21	50.46	50.49	50.00	50.10	2156983
2014-08-22	50.19	51.31	50.01	51.26	5197347
2014-08-25	50.87	51.09	50.48	50.68	1592140
2014-08-26	50.64	51.05	50.07	50.45	1489173
2014-08-27	50.58	50.61	50.21	50.55	1256994
2014-08-28	50.04	50.28	49.60	50.28	1320009
2014-08-29	50.17	50.62	49.98	50.03	1731383
2014-09-02	50.02	50.46	49.27	49.71	2398050
2014-09-03	49.89	49.89	49.30	49.45	1465716
2014-09-04	49.52	49.94	49.05	49.28	1486123
2014-09-05	49.33	50.14	48.82	49.97	1466279
2014-09-08	49.92	50.40	49.50	49.83	1229697
2014-09-09	49.71	49.80	48.30	48.53	2345217
2014-09-10	48.53	48.58	46.85	47.44	3034584
2014-09-11	47.37	48.07	46.35	46.73	3305401
2014-09-12	46.60	46.85	45.49	45.85	2267720
2014-09-15	45.80	46.52	45.43	46.50	2332768
2014-09-16	46.33	47.82	46.17	46.53	2399988
2014-09-17	46.56	46.62	45.58	46.03	2944461
2014-09-18	46.05	46.53	45.78	46.08	1749726
2014-09-19	46.14	46.80	45.97	46.25	2370213
2014-09-22	46.23	46.58	45.63	45.72	2231640
2014-09-23	45.62	46.56	45.05	45.16	1921784
2014-09-24	45.05	45.18	44.22	44.63	2824182
2014-09-25	44.54	44.68	43.72	44.47	2686596
2014-09-26	44.44	44.94	44.16	44.52	2296705
2014-09-29	44.13	44.65	43.76	44.16	2843022
2014-09-30	44.14	44.40	43.46	43.68	2286039
2014-10-01	43.78	44.49	43.14	43.21	2260380
2014-10-02	43.06	43.19	41.93	42.92	2509663
2014-10-03	42.78	42.78	41.50	41.74	3707213
2014-10-06	41.75	42.29	41.45	41.84	1467933
2014-10-07	42.27	43.15	41.74	42.02	2710197
2014-10-08	42.23	43.41	41.86	43.35	1952906
2014-10-09	43.27	43.95	41.82	41.92	3259825
2014-10-10	41.97	42.84	41.10	41.79	2568401
2014-10-13	41.74	43.61	41.74	42.02	3580639
2014-10-14	42.00	42.60	40.98	42.05	3069444
2014-10-15	41.54	41.61	39.81	41.05	3216324
2014-10-16	40.38	42.71	40.31	41.78	3077290
2014-10-17	42.35	42.97	41.83	42.74	2950045
2014-10-20	42.56	43.39	42.56	43.13	1362327
2014-10-21	43.32	44.91	43.29	44.85	2149178
2014-10-22	44.87	45.40	43.78	43.85	1441064
2014-10-23	44.45	45.09	44.10	44.48	1703380
2014-10-24	44.41	44.68	43.70	44.68	1315576
2014-10-27	44.36	44.88	43.73	44.67	3815115
2014-10-28	44.77	45.90	44.38	45.88	1972495
2014-10-29	46.14	46.47	44.36	44.74	2107275
2014-10-30	44.83	45.51	44.32	44.79	2182366
2014-10-31	45.02	45.44	44.35	45.38	1991072
2014-11-03	45.43	45.88	44.98	45.14	2070472
2014-11-04	45.13	45.45	44.09	45.21	3358330
2014-11-05	44.35	44.35	42.71	43.60	3208362
2014-11-06	43.68	44.05	43.33	43.80	1885539
2014-11-07	43.90	44.88	43.73	44.63	1324509
2014-11-10	44.92	45.23	43.96	44.17	1641195
2014-11-11	43.92	44.12	43.42	43.77	2329310
2014-11-12	43.77	44.34	43.71	43.85	2065659
2014-11-13	43.82	43.92	43.19	43.23	530671
2014-11-14	42.82	43.34	42.75	42.83	1659439
2014-11-17	42.80	43.29	42.68	43.12	1675512
2014-11-18	43.30	43.64	42.86	43.25	2377325
2014-11-19	43.23	43.68	42.90	43.52	1897014
2014-11-20	43.31	44.16	43.31	43.77	1697530
2014-11-21	44.36	45.05	44.12	44.51	3396896
2014-11-24	44.61	44.83	44.32	44.42	1582676
2014-11-25	43.87	44.19	43.24	43.35	2153054
2014-11-26	43.25	43.71	43.02	43.35	1398636
2014-11-28	41.91	42.18	40.63	40.82	2276309
2014-12-01	40.60	41.07	40.23	40.66	3433070
2014-12-02	40.34	42.06	40.33	41.85	2437835
2014-12-03	41.87	42.81	41.82	42.05	1621489
2014-12-04	42.05	42.26	40.47	41.25	3103599
2014-12-05	41.18	41.43	39.81	39.90	2713697
2014-12-08	39.52	40.17	38.15	38.39	3449628
2014-12-09	37.90	38.54	37.37	38.19	4078057
2014-12-10	37.92	38.48	37.30	37.49	3277386
2014-12-11	37.63	38.45	37.60	37.79	2270306
2014-12-12	37.23	37.81	36.70	37.33	2384027
2014-12-15	37.20	37.80	35.87	36.11	3103344
2014-12-16	35.67	37.36	35.31	36.53	2414645
2014-12-17	36.32	37.81	36.30	36.90	2386698
2014-12-18	37.80	37.80	36.00	36.70	3304700
2014-12-19	36.78	37.42	36.67	37.34	3485081
2014-12-22	37.42	37.56	36.79	36.84	2256416
2014-12-23	37.30	37.79	37.15	37.63	1775726
2014-12-24	37.48	38.12	37.30	37.90	809322
2014-12-26	37.91	38.99	37.91	38.36	2331579
2014-12-29	38.39	38.73	37.67	37.90	2232689
2014-12-30	37.76	38.38	37.71	38.07	1545515
2014-12-31	37.98	38.20	37.45	37.48	1816356
2015-01-02	37.50	38.49	37.40	38.44	1668226
2015-01-05	37.50	37.73	36.38	36.78	2650810
2015-01-06	36.84	37.38	36.00	36.35	2149339
2015-01-07	36.80	36.88	35.50	35.58	2063870
2015-01-08	35.93	37.23	35.78	36.69	3056651
2015-01-09	36.50	36.69	35.36	35.71	2470896
2015-01-12	35.38	35.38	33.98	34.21	2922726
2015-01-13	34.41	34.75	32.19	32.53	4203123
2015-01-14	32.20	32.28	30.52	31.42	5976780
2015-01-15	31.72	31.78	30.15	30.19	5611300
2015-01-16	30.50	31.28	30.36	30.84	5206521
2015-01-20	30.90	32.29	30.60	32.02	5777793
2015-01-21	32.13	32.41	31.74	32.00	4890695
2015-01-22	32.32	33.06	31.83	32.94	4592985
2015-01-23	33.13	34.15	32.70	33.92	3516252
2015-01-26	33.90	34.62	33.85	34.31	2325280
2015-01-27	34.15	34.63	34.06	34.43	1775331
2015-01-28	34.51	35.01	33.98	34.62	2981010
2015-01-29	35.14	35.41	34.17	35.03	3148003
2015-01-30	34.68	36.14	34.44	35.92	4634373
2015-02-02	36.21	37.15	36.14	37.07	4264150
2015-02-03	37.40	37.85	36.89	37.74	3249168
2015-02-04	37.34	38.22	37.00	38.01	3245039
2015-02-05	38.42	38.70	37.76	38.48	1824377
2015-02-06	38.71	38.93	38.08	38.53	2848674
2015-02-09	38.61	38.96	38.07	38.61	2356794
2015-02-10	38.61	39.65	38.34	39.51	2264518
2015-02-11	39.07	39.36	38.73	39.09	2019059
2015-02-12	39.45	40.56	39.12	40.48	2595441
2015-02-13	40.54	41.80	40.54	41.79	3138740
2015-02-17	41.79	42.14	41.15	41.67	2857598
2015-02-18	41.57	42.00	41.29	41.86	2235739
2015-02-19	41.40	41.52	40.41	41.17	4588323
2015-02-20	41.26	41.76	40.55	41.11	3547961
2015-02-23	40.88	42.07	40.87	41.88	3580435
2015-02-24	41.75	41.75	40.75	40.82	5627407
2015-02-25	40.99	42.39	40.25	42.25	4896884
2015-02-26	42.67	44.58	42.55	44.41	6037040
2015-02-27	44.52	45.05	43.69	43.99	3945018
2015-03-02	43.66	43.76	40.92	41.14	6046181
2015-03-03	41.51	42.06	41.35	41.85	3374037
2015-03-04	41.51	41.55	40.30	40.44	3098078
2015-03-05	41.04	41.68	40.79	41.27	3095426
2015-03-06	40.69	41.75	39.63	39.75	2973131
2015-03-09	39.93	41.06	39.07	39.10	4188677
2015-03-10	38.78	38.98	37.58	38.06	4142705
2015-03-11	38.06	38.94	37.74	38.87	3634029
2015-03-12	39.25	39.65	38.30	38.35	2564890
2015-03-13	38.26	39.20	38.07	39.12	4050143
2015-03-16	38.64	40.13	38.15	40.04	2927204
2015-03-17	39.77	40.01	38.89	39.96	2064721
2015-03-18	40.00	41.88	39.82	41.63	3067069
2015-03-19	41.17	41.28	40.63	40.93	2307895
2015-03-20	41.03	41.42	40.56	40.79	7842582
2015-03-23	41.13	41.65	41.12	41.16	2258089
2015-03-24	41.04	41.45	40.60	41.18	1787457
2015-03-25	41.57	42.08	41.29	41.35	3570916
2015-03-26	41.72	41.83	40.34	40.53	2773434
2015-03-27	40.69	40.84	39.34	39.54	2125634
2015-03-30	39.87	40.95	39.85	40.77	3177373
2015-03-31	40.13	40.86	40.12	40.27	2272827
2015-04-01	40.27	40.95	40.23	40.37	2411980
2015-04-02	40.21	40.42	37.21	37.85	4571196
2015-04-06	38.11	38.51	36.93	37.92	4008575
2015-04-07	38.05	38.28	37.20	37.53	2894448
2015-04-08	37.70	38.36	36.85	37.03	2713684
2015-04-09	36.95	37.34	36.65	36.87	2189895
2015-04-10	37.12	37.47	37.00	37.44	2224267
2015-04-13	37.18	37.58	35.89	36.06	3531535
2015-04-14	36.31	37.06	36.07	37.06	2569100
2015-04-15	37.28	37.91	37.23	37.66	4239401
2015-04-16	37.55	38.28	37.41	37.92	3005099
2015-04-17	37.72	37.99	37.33	37.92	2511650
2015-04-20	38.04	38.50	37.93	38.03	2072826
2015-04-21	38.07	38.74	37.96	38.19	2195451
2015-04-22	38.34	38.81	38.01	38.69	2114578
2015-04-23	38.75	38.99	38.16	38.50	2191325
2015-04-24	38.58	39.84	38.47	39.76	4495505
2015-04-27	39.73	40.41	39.36	39.91	3053024
2015-04-28	39.82	40.44	39.76	39.85	2540371
2015-04-29	39.78	40.20	39.46	39.71	1976967
2015-04-30	39.75	40.17	38.51	38.78	2807428
2015-05-01	38.78	39.80	38.67	39.71	2123191
2015-05-04	39.78	39.78	38.77	38.95	1477521
2015-05-05	38.97	39.31	38.89	39.10	1921139
2015-05-06	40.45	41.20	38.90	39.51	4406609
2015-05-07	39.81	41.95	39.65	41.65	4647071
2015-05-08	41.70	42.58	40.91	42.25	3203593
2015-05-11	42.14	42.14	40.85	41.35	2062813
2015-05-12	41.33	41.34	40.47	40.79	1813239
2015-05-13	40.86	41.79	40.74	41.64	2021652
2015-05-14	41.88	43.20	41.70	43.15	2733683
2015-05-15	42.82	43.27	42.33	43.05	2223792
2015-05-18	43.05	43.71	42.48	43.37	2435810
2015-05-19	43.10	43.29	42.70	42.94	1699874
2015-05-20	42.90	43.21	42.62	42.77	1591178
2015-05-21	42.75	43.07	42.47	42.88	2004674
2015-05-22	42.56	43.04	42.56	42.88	1786600
2015-05-26	42.55	42.73	41.61	41.71	2039113
2015-05-27	42.15	42.39	41.43	41.57	2978988
2015-05-28	41.51	42.29	41.23	42.06	2384779
2015-05-29	42.01	42.84	41.45	41.65	2994715
2015-06-01	41.61	42.21	41.29	41.39	2687139
2015-06-02	41.27	41.35	40.24	40.95	3150658
2015-06-03	40.48	40.64	40.00	40.40	2206409
2015-06-04	40.04	40.59	39.83	40.26	2701911
2015-06-05	40.22	41.44	40.22	41.25	2563830
2015-06-08	41.02	41.40	40.63	40.90	2343027
2015-06-09	41.06	41.28	40.60	40.72	1935681
2015-06-10	40.96	41.70	40.93	41.19	2564662
2015-06-11	41.12	41.99	41.02	41.50	1617420
2015-06-12	41.24	41.37	40.66	40.84	1786839
2015-06-15	40.52	41.19	40.37	40.73	1195674
2015-06-16	40.67	41.10	40.42	41.08	1349698
2015-06-17	41.32	41.85	41.08	41.31	1710882
2015-06-18	41.51	42.69	41.31	42.02	2855280
2015-06-19	41.88	42.65	41.79	41.90	2420509
2015-06-22	42.06	42.27	41.36	41.47	2769349
2015-06-23	41.52	42.27	41.47	42.17	1633348
2015-06-24	42.05	42.34	41.63	41.85	1684624
2015-06-25	41.78	41.98	41.39	41.52	1688916
2015-06-26	41.53	42.24	41.37	41.84	2403076
2015-06-29	41.34	42.13	41.24	41.39	2457791
2015-06-30	41.83	42.78	41.83	42.69	3175738
2015-07-01	42.86	44.22	42.68	43.97	5194384
2015-07-02	43.90	44.94	43.80	44.82	3703508
2015-07-06	44.39	45.42	44.14	45.17	2999426
2015-07-07	45.03	45.47	43.85	45.36	3676707
2015-07-08	45.24	45.52	44.36	44.59	3158004
2015-07-09	44.91	45.12	44.23	44.29	3254782
2015-07-10	44.65	45.40	44.52	45.26	3259023
2015-07-13	45.67	46.11	45.52	45.69	3889248
2015-07-14	45.80	46.56	45.74	46.12	2878159
2015-07-15	45.68	46.32	45.08	45.13	2624147
2015-07-16	45.45	46.50	45.41	46.36	2768610
2015-07-17	46.38	46.74	46.00	46.43	2341083
2015-07-20	46.39	46.79	45.94	46.00	2143076
2015-07-21	46.09	46.74	45.95	46.22	1783634
2015-07-22	46.25	47.49	45.65	47.22	3982324
2015-07-23	47.10	47.51	46.68	46.73	3335092
2015-07-24	46.92	47.14	46.05	46.51	2392224
2015-07-27	46.02	46.02	44.86	45.70	2140746
2015-07-28	45.53	46.20	44.83	46.01	2134289
2015-07-29	46.02	46.21	45.26	46.03	2324247
2015-07-30	45.67	49.54	45.19	48.15	9693286
2015-07-31	48.15	48.68	47.74	48.26	2871304
2015-08-03	48.08	48.19	47.04	47.18	2244738
2015-08-04	47.19	47.83	46.58	46.87	2298778
2015-08-05	47.70	49.71	47.11	49.48	5502650
2015-08-06	49.68	51.48	49.44	50.73	4538571
2015-08-07	50.64	50.99	49.84	50.28	3162436
2015-08-10	50.55	52.47	50.45	52.45	3446704
2015-08-11	51.58	53.85	51.07	53.80	4494669
2015-08-12	53.29	54.00	52.56	53.78	3018656
2015-08-13	53.66	54.73	52.88	53.26	3420061
2015-08-14	53.17	53.46	52.56	52.83	2448650
2015-08-17	52.95	53.55	52.54	53.39	2018728
2015-08-18	53.26	53.46	52.66	53.26	1696406
2015-08-19	53.12	53.34	52.30	52.48	2356862
2015-08-20	51.74	53.00	51.34	51.56	3127003
2015-08-21	49.67	50.76	47.87	47.88	5530075
2015-08-24	43.70	47.80	43.56	46.16	4654817
2015-08-25	47.68	47.68	44.96	45.09	3550834
2015-08-26	46.05	46.26	44.64	46.21	3129029
2015-08-27	47.22	47.35	45.39	46.35	3384886
2015-08-28	46.48	47.39	46.40	46.84	2376332
2015-08-31	46.55	47.70	46.36	46.86	3583393
2015-09-01	45.86	46.22	45.01	45.28	3509650
2015-09-02	46.04	46.76	45.38	46.75	3775129
2015-09-03	47.03	47.92	46.52	46.97	2993180
2015-09-04	46.30	47.28	46.13	46.42	3650766
2015-09-08	47.28	48.01	46.48	47.90	3090615
2015-09-09	48.41	48.71	46.96	47.04	3150227
2015-09-10	47.57	48.67	46.83	48.15	2834129
2015-09-11	48.08	48.37	47.36	48.10	1915286
2015-09-14	48.13	48.13	45.72	45.77	2412492
2015-09-15	46.01	46.78	45.44	46.62	2998297
2015-09-16	46.49	46.65	44.90	45.34	3861121
2015-09-17	45.44	47.94	44.93	46.59	5945997
2015-09-18	46.22	47.55	45.88	46.72	5491397
2015-09-21	46.87	47.46	46.50	46.57	2820683
2015-09-22	46.09	47.05	45.86	46.77	2518801
2015-09-23	47.02	48.26	46.77	47.18	2457496
2015-09-24	47.05	48.52	46.75	48.30	2498603
2015-09-25	48.56	51.43	47.87	49.76	6414134
2015-09-28	49.75	50.40	46.72	47.22	2925502
2015-09-29	47.36	48.41	46.50	46.77	2839703
2015-09-30	47.45	48.93	47.17	48.84	2820599
2015-10-01	48.86	49.92	48.45	49.64	2408157
2015-10-02	49.24	50.56	48.46	50.55	2481234
2015-10-05	50.93	51.61	50.16	51.29	2649104
2015-10-06	51.22	51.42	50.16	50.21	3351457
2015-10-07	51.00	51.10	49.54	50.54	2809337
2015-10-08	50.43	51.51	50.10	51.24	3153175
2015-10-09	51.35	51.61	49.43	50.32	2517701
2015-10-12	50.54	50.75	49.72	50.26	2149323
2015-10-13	50.03	50.45	48.94	49.24	2967425
2015-10-14	49.33	49.67	48.79	49.07	2393461
2015-10-15	49.31	50.42	49.10	50.22	2552686
2015-10-16	50.27	50.88	50.00	50.49	1956391
2015-10-19	50.08	50.16	47.50	47.65	2872185
2015-10-20	47.59	47.59	46.00	46.40	3356724
2015-10-21	45.83	46.34	44.78	45.99	4561286
2015-10-22	46.09	46.52	45.52	46.40	2072113
2015-10-23	46.55	47.53	46.43	46.93	2119425
2015-10-26	46.85	47.37	46.49	46.94	1890054
2015-10-27	46.76	47.13	46.04	46.92	2651937
2015-10-28	46.99	48.43	46.99	48.43	2192530
2015-10-29	47.95	49.32	47.93	49.29	2085684
2015-10-30	49.30	49.55	48.68	48.97	2188346
2015-11-02	48.95	50.57	48.66	50.27	2131334
2015-11-03	49.95	51.16	49.82	50.99	2175810
2015-11-04	51.09	51.91	50.51	50.82	3319550
2015-11-05	52.10	52.30	49.45	50.34	3167709
2015-11-06	50.19	50.76	49.70	50.54	1770712
2015-11-09	50.37	50.58	49.09	49.17	1711919
2015-11-10	49.14	50.82	49.03	50.48	2391684
2015-11-11	50.35	50.85	49.41	49.46	1998861
2015-11-12	49.09	49.28	47.39	47.87	2206222
2015-11-13	47.69	48.39	47.36	47.95	1754873
2015-11-16	47.86	48.61	47.16	48.59	1903509
2015-11-17	48.64	49.18	48.31	48.98	1523684
2015-11-18	49.07	50.03	48.65	49.98	1634961
2015-11-19	49.80	50.81	49.71	50.26	2080387
2015-11-20	50.31	51.13	50.16	50.26	1607930
2015-11-23	50.19	50.82	49.73	50.63	1909442
2015-11-24	50.65	50.99	49.52	50.46	1900640
2015-11-25	50.57	50.93	49.55	49.73	1751502
2015-11-27	49.48	50.03	49.13	49.73	886939
2015-11-30	49.99	50.07	48.03	48.08	3300855
2015-12-01	48.30	50.33	48.02	50.25	2849670
2015-12-02	49.77	50.44	48.27	48.50	1800463
2015-12-03	48.85	49.25	47.50	47.70	2346844
2015-12-04	47.72	48.72	47.38	47.90	2409602
2015-12-07	47.27	48.14	45.35	46.08	3450310
2015-12-08	45.38	46.10	45.11	45.72	2132782
2015-12-09	45.80	46.31	45.06	45.49	1695153
2015-12-10	45.40	46.06	45.06	45.51	1439848
2015-12-11	44.67	45.20	43.32	43.54	2270312
2015-12-14	43.23	43.29	41.57	41.83	3090492
2015-12-15	42.08	42.85	40.84	41.07	4496671
2015-12-16	40.75	42.37	40.71	42.17	3623377
2015-12-17	42.40	43.11	42.01	42.26	2777899
2015-12-18	42.13	42.63	41.69	42.03	4430231
2015-12-21	42.15	42.67	41.86	42.38	1842798
2015-12-22	42.38	42.71	41.01	41.20	2481888
2015-12-23	41.86	41.99	40.69	41.96	2845348
2015-12-24	41.76	42.00	41.29	41.69	591594
2015-12-28	41.43	41.61	40.42	40.61	1559083
2015-12-29	41.18	41.18	40.08	40.56	2006166
2015-12-30	40.39	40.76	39.66	39.81	2667926
2015-12-31	39.54	40.08	39.00	39.89	2961747
2016-01-04	39.66	40.35	39.19	40.24	3329313
2016-01-05	40.61	41.29	40.15	41.11	3342671
2016-01-06	40.33	40.82	38.61	38.82	4133137
2016-01-07	37.98	38.95	37.76	38.75	3745916
2016-01-08	38.88	39.02	37.50	37.54	2787543
2016-01-11	37.67	38.33	37.15	38.07	2803390
2016-01-12	38.68	39.00	36.98	38.46	2602463
2016-01-13	38.43	38.60	35.16	35.25	4088897
2016-01-14	35.50	36.63	33.98	36.29	3980855
2016-01-15	34.74	35.33	33.90	33.98	6274881
2016-01-19	34.38	35.18	33.44	33.86	3541465
2016-01-20	32.97	33.78	32.42	33.37	4110959
2016-01-21	33.23	34.17	32.54	33.04	3047817
2016-01-22	34.12	36.76	34.05	36.15	4606130
2016-01-25	35.85	36.03	33.71	33.84	2842706
2016-01-26	34.20	34.59	33.30	34.52	2601909
2016-01-27	34.64	34.64	32.53	32.89	2653734
2016-01-28	33.96	34.35	33.07	33.54	2512793
2016-01-29	33.56	35.05	33.39	34.97	3188270
2016-02-01	34.75	36.04	34.30	35.74	3094960
2016-02-02	34.67	34.82	33.10	33.36	2467629
2016-02-03	33.53	33.62	31.04	31.83	5051348
2016-02-04	32.02	32.98	31.49	32.36	3411657
2016-02-05	32.00	32.08	30.57	31.01	3656798
2016-02-08	30.28	31.12	29.55	30.82	3633136
2016-02-09	30.41	31.67	30.00	31.04	3906395
2016-02-10	31.17	31.62	30.16	30.41	3313698
2016-02-11	29.80	30.32	29.00	29.94	3606740
2016-02-12	30.50	30.86	30.12	30.71	2058462
2016-02-16	31.05	31.37	29.92	30.87	2955961
2016-02-17	31.10	31.84	30.86	31.07	3557744
2016-02-18	31.42	31.50	29.77	30.03	3816052
2016-02-19	29.63	30.76	29.35	30.76	2205821
2016-02-22	31.22	32.29	30.95	31.63	2776596
2016-02-23	31.25	31.81	30.36	30.39	3078732
2016-02-24	30.67	33.86	29.77	33.82	4858267
2016-02-25	33.27	33.92	32.10	33.86	4076702
2016-02-26	34.13	34.52	32.86	32.89	2886126
2016-02-29	32.99	33.96	32.69	33.82	2948377
2016-03-01	33.82	34.92	33.15	34.56	3101253
2016-03-02	33.82	34.19	32.55	33.15	3610947
2016-03-03	33.15	33.15	33.15	35.58	3675992
2016-03-04	35.73	36.03	34.50	34.89	3114881
2016-03-07	34.84	36.17	34.61	35.83	3224525
2016-03-08	35.80	36.45	34.89	35.10	3804132
2016-03-09	35.54	36.85	35.39	36.61	2854604
2016-03-10	36.61	36.61	34.90	35.39	2435678
2016-03-11	35.93	36.29	35.05	36.25	2012436
2016-03-14	35.85	36.15	35.03	35.38	2595609
2016-03-15	35.38	35.38	35.38	35.23	1971269
2016-03-16	34.90	35.95	34.84	35.62	2547766
2016-03-17	35.55	35.96	34.85	35.71	2450047
2016-03-18	35.70	36.48	35.51	36.11	4327424
2016-03-21	36.18	36.57	35.81	35.92	1520629
2016-03-22	35.80	39.17	35.61	38.36	5256340
2016-03-23	37.19	37.60	34.96	35.07	3977765
2016-03-24	35.07	35.07	35.07	35.33	2311898
2016-03-28	35.60	36.49	35.07	35.71	2165548
2016-03-29	35.28	35.81	34.64	35.52	1966252
2016-03-30	35.88	36.03	34.35	34.39	2193846
2016-03-31	34.43	35.71	34.05	35.32	2746197
2016-04-01	34.49	34.58	33.70	34.20	1902825
2016-04-04	33.88	35.20	33.75	34.55	1838817
2016-04-05	34.55	34.55	34.55	33.96	2411434
2016-04-06	34.05	34.25	32.91	34.07	2470212
2016-04-07	33.99	34.69	33.69	34.28	2685382
2016-04-08	34.68	36.00	34.25	35.31	2110745
2016-04-11	35.68	35.68	34.23	34.62	2346041
2016-04-12	34.67	35.98	34.30	35.32	2067622
2016-04-13	35.58	36.07	34.93	35.93	1545664
2016-04-14	36.06	36.16	35.35	35.44	1311854
2016-04-15	35.12	35.57	33.92	34.09	2011810
2016-04-18	33.56	34.88	33.23	34.76	2084043
2016-04-19	34.83	35.43	34.11	34.83	1745555
2016-04-20	34.74	35.59	33.89	35.29	2238643
2016-04-21	35.29	36.21	34.94	36.05	1784328
2016-04-22	36.16	36.96	35.82	36.22	1792525
2016-04-25	36.20	36.68	35.69	36.67	1868859
2016-04-26	36.99	37.35	36.65	37.12	1465937
2016-04-27	37.20	37.98	37.05	37.38	1978840
2016-04-28	37.28	37.68	36.33	36.38	1673471
2016-04-29	36.25	36.48	34.86	35.60	2093865
2016-05-02	35.49	35.62	34.16	35.49	2496790
2016-05-03	34.81	34.89	33.57	34.42	3049220
2016-05-04	33.31	33.51	30.81	31.16	5198477
2016-05-05	31.33	31.48	29.68	30.04	4362282
2016-05-06	29.62	30.70	29.60	29.88	3505026
2016-05-09	29.68	29.74	27.84	28.05	4928485
2016-05-10	28.45	29.12	28.28	29.02	4921095
2016-05-11	29.02	29.56	28.49	29.25	4117321
2016-05-12	29.36	29.80	27.95	28.00	2961422
2016-05-13	27.98	28.66	27.59	28.12	2781335
2016-05-16	28.30	28.30	26.82	27.74	4501309
2016-05-17	27.74	28.64	27.46	27.93	2754467
2016-05-18	28.38	29.25	28.18	28.51	3154559
2016-05-19	28.35	28.64	27.21	27.52	2690008
2016-05-20	27.53	27.85	27.01	27.84	2242190
2016-05-23	27.60	28.11	27.35	27.36	1995680
2016-05-24	27.66	27.93	27.21	27.53	2162194
2016-05-25	27.67	28.05	26.99	27.28	2506097
2016-05-26	27.37	27.43	26.47	26.61	2438398
2016-05-27	26.48	26.96	25.80	26.96	2883627
2016-05-31	26.99	27.31	26.55	26.76	3516726
2016-06-01	26.61	28.68	26.61	28.15	7481485
2016-06-02	27.83	28.49	27.39	27.95	5327285
2016-06-03	28.04	28.20	26.97	27.12	3023395
2016-06-06	27.34	27.52	26.37	27.11	2989545
2016-06-07	27.28	27.67	27.06	27.53	2673333
2016-06-08	27.76	27.79	26.61	26.78	3298386
2016-06-09	26.54	27.12	26.11	26.84	3458488
2016-06-10	26.46	27.28	26.19	27.03	4009558
2016-06-13	26.80	26.83	24.95	24.98	5010233
2016-06-14	24.94	25.55	24.17	24.67	4056915
2016-06-15	24.27	25.98	24.11	25.09	4504230
2016-06-16	24.76	25.00	24.41	24.76	3209532
2016-06-17	24.78	25.41	23.96	24.10	6378597
2016-06-20	24.53	24.89	24.09	24.22	3515868
2016-06-21	24.29	24.75	23.67	24.40	4492852
2016-06-22	24.43	24.77	24.17	24.26	3134477
2016-06-23	24.61	24.83	24.45	24.80	3304127
2016-06-24	23.98	24.51	23.67	24.16	4280273
2016-06-27	23.85	23.92	22.53	22.92	4349387
2016-06-28	23.13	23.97	23.00	23.90	3650997
2016-06-29	23.90	24.41	23.66	23.96	4257621
2016-06-30	23.96	24.03	22.85	23.77	4835094
2016-07-01	23.73	24.28	23.56	24.23	3563145
2016-07-05	24.00	24.25	22.75	23.15	4495841
2016-07-06	22.96	22.99	22.07	22.95	6554023
2016-07-07	23.12	23.99	22.17	22.31	5758644
2016-07-08	22.51	23.06	22.21	22.72	4979880
2016-07-11	22.86	23.26	22.13	23.13	4374200
2016-07-12	23.32	23.53	23.01	23.32	3214579
2016-07-13	23.32	24.65	23.20	24.41	7472756
2016-07-14	24.65	25.36	24.65	24.98	9190935
2016-07-15	25.06	25.19	24.01	24.02	4308073
2016-07-18	24.00	24.43	23.08	24.32	3683646
2016-07-19	24.26	24.38	24.05	24.36	2187106
2016-07-20	24.39	24.43	23.88	23.99	3272757
2016-07-21	24.02	24.38	23.94	23.99	2361836
2016-07-22	24.06	24.16	23.58	24.12	2786020
2016-07-25	23.99	24.54	23.77	24.16	2634772
2016-07-26	24.16	25.34	24.01	25.27	2679655
2016-07-27	25.43	25.95	24.42	24.55	4032605
2016-07-28	24.59	24.98	24.22	24.62	3209506
2016-07-29	24.50	25.52	24.20	25.42	4866169
2016-08-01	25.32	25.39	24.57	24.70	3525763
2016-08-02	25.01	26.00	24.87	25.58	5360433
2016-08-03	24.99	26.75	24.97	26.66	7904265
2016-08-04	26.64	26.76	25.52	25.61	5907600
2016-08-05	25.91	26.63	25.69	26.45	3898964
2016-08-08	26.87	27.51	26.75	27.42	6742081
2016-08-09	27.46	27.50	26.26	26.38	3271203
2016-08-10	26.44	27.30	26.18	26.41	4273715
2016-08-11	26.64	27.13	26.20	26.99	3279978
2016-08-12	27.18	27.98	26.81	27.13	4505331
2016-08-15	27.25	27.48	26.99	27.36	3290690
2016-08-16	27.38	27.59	26.89	27.11	3716162
2016-08-17	27.23	27.58	26.80	27.48	4476367
2016-08-18	27.57	27.63	26.96	26.96	3901439
2016-08-19	26.67	27.32	26.66	27.10	2961026
2016-08-22	26.93	27.00	25.95	25.98	4354830
2016-08-23	26.12	26.70	26.00	26.63	2810384
2016-08-24	26.70	27.05	26.22	26.31	2957446
2016-08-25	26.31	26.39	25.57	25.68	3535224
2016-08-26	25.81	26.14	25.30	25.69	3714679
2016-08-29	25.71	25.97	25.56	25.77	2342091
2016-08-30	25.84	26.04	25.58	25.87	2236884
2016-08-31	25.79	26.22	25.54	25.88	4054255
2016-09-01	25.92	25.92	24.60	24.65	3892517
2016-09-02	24.87	24.96	24.39	24.68	3639049
2016-09-06	24.77	25.06	24.53	24.83	3288609
2016-09-07	24.90	25.19	24.65	25.13	3147053
2016-09-08	25.34	26.01	25.20	25.82	3646874
2016-09-09	25.57	25.81	25.27	25.61	4080675
2016-09-12	25.40	26.27	25.19	26.17	4352394
2016-09-13	25.92	26.21	25.43	25.64	2989878
2016-09-14	25.64	25.67	24.03	24.12	4901536
2016-09-15	24.12	25.74	24.12	25.28	7113515
2016-09-16	24.89	25.62	24.89	25.28	4871194
2016-09-19	25.43	26.09	24.97	25.82	4080223
2016-09-20	25.75	25.79	24.78	24.79	3297041
2016-09-21	24.95	25.11	24.24	24.56	3843545
2016-09-22	24.76	24.98	24.59	24.65	2692730
2016-09-23	24.51	25.12	24.36	24.79	3618752
2016-09-26	24.86	24.97	23.85	23.85	4220837
2016-09-27	23.75	24.04	23.28	23.81	3865561
2016-09-28	23.98	24.32	23.36	24.05	4818973
2016-09-29	23.99	24.19	23.30	23.61	4916601
2016-09-30	23.76	24.66	23.47	24.50	3150213
2016-10-03	24.41	24.65	24.09	24.61	2501026
2016-10-04	24.77	25.62	24.73	25.35	4655901
2016-10-05	25.52	26.69	25.44	26.34	5620862
2016-10-06	26.18	26.37	25.68	26.05	4404868
2016-10-07	25.91	25.97	24.65	24.79	5121813
2016-10-10	24.99	25.44	24.95	25.27	2498622
2016-10-11	25.21	25.32	24.57	24.72	2906344
2016-10-12	24.70	24.70	24.03	24.04	2176275
2016-10-13	23.92	24.03	23.36	23.65	3907321
2016-10-14	23.81	23.94	23.22	23.57	3489007
2016-10-17	23.57	23.99	23.45	23.63	2687075
2016-10-18	23.81	24.26	23.70	23.80	2142247
2016-10-19	23.54	23.75	22.97	23.09	3766989
2016-10-20	23.00	23.39	22.81	23.35	2660057
2016-10-21	23.30	25.08	23.00	24.44	5126026
2016-10-24	24.55	24.95	24.33	24.53	2801814
2016-10-25	24.51	24.99	24.26	24.82	2676783
2016-10-26	24.57	25.44	24.45	25.19	2873904
2016-10-27	25.17	25.23	24.19	24.22	3483431
2016-10-28	24.12	24.52	23.60	23.84	2687232
2016-10-31	24.16	25.32	24.05	24.95	4583311
2016-11-01	25.66	26.50	25.12	25.45	5796552
2016-11-02	25.34	25.50	24.31	24.62	3645937
2016-11-03	24.69	25.06	23.31	23.89	5251540
2016-11-04	23.78	24.08	23.27	23.67	4175818
2016-11-07	23.96	23.99	23.19	23.38	3415916
2016-11-08	23.27	23.33	22.63	22.70	3238915
2016-11-09	23.07	26.75	23.07	26.22	8507447
2016-11-10	26.42	27.54	26.02	26.06	6554860
2016-11-11	25.93	26.11	24.80	25.99	3227712
2016-11-14	26.08	26.94	26.01	26.92	3089253
2016-11-15	27.02	27.54	26.63	27.09	4082688
2016-11-16	27.02	27.79	26.83	27.77	3507195
2016-11-17	27.95	28.54	27.28	27.91	5339064
2016-11-18	28.04	28.04	26.90	27.35	5519075
2016-11-21	27.74	29.06	27.64	29.00	4375137
2016-11-22	29.17	29.69	28.87	28.99	3787163
2016-11-23	28.70	29.03	28.00	28.45	3521407
2016-11-25	28.31	28.53	28.01	28.09	1216878
2016-11-28	28.18	28.44	27.67	27.74	3094486
2016-11-29	27.39	27.97	27.06	27.54	2595932
2016-11-30	27.98	28.88	27.10	28.77	4886938
2016-12-01	29.14	29.82	28.70	29.10	3597175
2016-12-02	29.08	29.65	29.08	29.23	2660845
2016-12-05	29.98	31.24	29.67	31.09	4223037
2016-12-06	30.94	31.31	30.45	31.13	3485112
2016-12-07	31.10	33.13	31.09	33.02	4980885
2016-12-08	33.36	34.13	33.35	34.10	5666490
2016-12-09	33.85	34.04	32.81	33.07	3762195
2016-12-12	33.70	33.70	32.18	32.38	2963836
2016-12-13	32.91	33.39	32.56	32.66	2606744
2016-12-14	32.27	32.62	31.43	31.61	4122417
2016-12-15	31.59	32.49	31.48	31.76	3622152
2016-12-16	32.00	32.29	31.32	31.78	4640262
2016-12-19	31.75	31.89	30.99	31.19	2138913
2016-12-20	31.45	32.20	31.21	31.46	2336525
2016-12-21	31.42	32.12	31.27	31.87	2108924
2016-12-22	32.50	32.90	32.01	32.63	2871526
2016-12-23	32.47	33.26	32.40	33.13	2183254
2016-12-27	33.13	33.55	33.05	33.52	2210111
2016-12-28	33.50	33.72	33.11	33.24	2544281
2016-12-29	33.17	33.70	32.77	33.16	1993921
2016-12-30	33.09	33.63	32.68	32.76	1955202
2017-01-03	33.21	34.30	32.89	33.57	3075907
2017-01-04	34.13	34.78	33.62	34.30	4063523
2017-01-05	34.19	34.25	33.29	33.75	3319815
2017-01-06	33.78	33.90	31.98	32.01	3791794
2017-01-09	31.71	31.75	30.86	30.95	3569887
2017-01-10	30.90	31.84	30.67	30.71	3829141
2017-01-11	30.73	31.43	30.66	31.05	2231700
2017-01-12	31.39	31.53	30.30	30.55	1979659
2017-01-13	30.12	30.54	29.98	30.03	2114723
2017-01-17	30.33	30.79	29.75	30.05	2223165
2017-01-18	29.93	30.41	29.88	30.21	1836803
2017-01-19	30.26	30.26	29.60	29.85	2450891
2017-01-20	30.28	30.40	29.71	29.98	2020580
2017-01-23	29.75	30.03	29.20	29.30	2547915
2017-01-24	29.59	30.60	29.37	30.59	3348704
2017-01-25	30.66	30.94	29.95	30.86	2520972
2017-01-26	30.84	31.00	29.64	29.70	2744637
2017-01-27	29.80	29.99	28.96	29.09	3142535
2017-01-30	28.98	29.43	28.66	29.39	3152618
2017-01-31	29.54	29.59	28.43	28.97	4132043
2017-02-01	29.44	29.49	27.85	28.12	3446663
2017-02-02	28.24	28.51	27.66	28.17	3668927
2017-02-03	28.25	28.66	27.88	28.66	1804577
2017-02-06	28.67	29.00	28.44	28.59	1955011
2017-02-07	28.75	28.88	28.29	28.43	1646424
2017-02-08	28.25	29.59	28.10	29.55	3802329
2017-02-09	29.87	30.40	29.75	30.18	2547911
2017-02-10	30.49	30.62	29.89	30.15	1648904
2017-02-13	29.83	30.12	29.51	29.66	2745119
2017-02-14	29.53	29.94	29.21	29.92	1598128
2017-02-15	29.84	30.20	29.64	30.15	1983582
2017-02-16	30.17	30.33	29.81	30.00	2566277
2017-02-17	29.75	29.98	29.50	29.92	1617007
2017-02-21	30.09	30.19	29.58	29.99	2349800
2017-02-22	29.41	29.55	28.58	28.90	4612823
2017-02-23	29.17	29.70	28.96	29.07	3296366
2017-02-24	28.82	28.96	28.27	28.94	2677485
2017-02-27	28.62	29.07	28.41	28.51	2814898
2017-02-28	28.51	29.68	28.45	29.28	7185197
2017-03-01	29.60	30.17	29.24	29.38	3905579
2017-03-02	29.26	29.29	28.02	28.13	4263322
2017-03-03	28.24	28.60	27.96	28.09	2407865
2017-03-06	28.01	28.24	27.62	28.21	2023461
2017-03-07	28.23	28.44	27.34	27.41	3152045
2017-03-08	27.42	27.83	27.19	27.27	4626577
2017-03-09	27.15	27.21	26.65	27.01	2978523
2017-03-10	27.16	27.49	27.03	27.45	2061119
2017-03-13	27.53	28.49	27.53	27.88	2876631
2017-03-14	27.57	27.62	27.21	27.59	2196682
2017-03-15	27.86	28.36	27.79	28.31	3288709
2017-03-16	28.49	28.74	28.21	28.50	3009832
2017-03-17	28.59	28.68	28.16	28.28	4263019
2017-03-20	28.21	28.63	27.90	28.54	4222758
2017-03-21	28.50	28.59	27.42	27.52	3223620
2017-03-22	27.38	27.76	27.13	27.53	2471376
2017-03-23	27.56	27.68	27.01	27.04	3182598
2017-03-24	27.18	27.25	26.64	26.65	2839023
2017-03-27	26.46	27.00	26.23	26.61	2728935
2017-03-28	26.70	27.00	26.33	26.80	4433308
2017-03-29	27.04	28.56	26.97	28.47	5131579
2017-03-30	28.45	28.60	28.08	28.10	4263307
2017-03-31	28.02	28.43	28.02	28.34	2594176
2017-04-03	28.30	28.32	27.34	27.71	3140111
2017-04-04	27.71	28.05	27.51	27.77	2124456
2017-04-05	27.77	28.19	26.87	26.89	2750022
2017-04-06	27.01	27.07	26.26	26.38	3089020
2017-04-07	26.36	26.86	25.98	26.60	3665781
2017-04-10	26.64	27.47	26.63	27.28	2040801
2017-04-11	27.24	27.87	26.93	27.85	2686566
2017-04-12	27.85	28.27	27.57	27.82	3333909
2017-04-13	27.94	28.18	27.27	27.35	2980634
2017-04-17	27.33	27.40	27.04	27.28	1866653
2017-04-18	27.08	27.50	26.70	26.94	2944368
2017-04-19	26.98	27.10	26.31	26.43	3019462
2017-04-20	26.53	27.12	26.42	26.85	1793733
2017-04-21	26.94	28.05	26.82	27.88	3684277
2017-04-24	28.18	29.12	28.14	28.82	3641100
2017-04-25	28.83	29.14	28.60	28.76	2767195
2017-04-26	28.69	29.10	28.24	28.26	2989924
2017-04-27	28.00	28.35	27.67	28.24	3410826
2017-04-28	28.40	28.40	27.76	28.14	3325460
2017-05-01	28.14	28.22	27.86	28.11	1576172
2017-05-02	28.27	28.37	28.08	28.34	2334018
2017-05-03	26.90	27.77	26.33	27.18	3495746
2017-05-04	26.61	27.00	25.83	26.04	3276290
2017-05-05	26.20	27.03	26.07	26.94	3476480
2017-05-08	26.85	27.60	26.77	27.59	2357264
2017-05-09	27.61	27.98	27.38	27.79	2644301
2017-05-10	27.94	28.36	27.56	28.23	2791622
2017-05-11	28.23	28.42	27.67	27.74	2059642
2017-05-12	27.90	27.98	27.55	27.64	1554739
2017-05-15	28.07	28.25	27.28	27.43	1864254
2017-05-16	27.47	27.55	26.88	27.07	1803106
2017-05-17	26.86	27.10	26.31	26.47	2756890
2017-05-18	26.39	26.61	26.06	25.98	2144869
2017-05-19	26.09	26.59	25.99	26.39	2472831
2017-05-22	26.48	26.92	26.40	26.65	1814367
2017-05-23	26.61	26.66	26.08	26.33	2227017
2017-05-24	26.26	26.65	25.82	26.15	1890528
2017-05-25	26.01	26.43	25.43	25.51	3245813
2017-05-26	25.41	25.53	24.62	24.77	2670014
2017-05-30	24.65	24.85	24.35	24.45	2505249
2017-05-31	24.30	24.40	23.46	23.90	4214224
2017-06-01	24.00	24.71	23.62	24.65	3370688
2017-06-02	24.52	24.58	23.85	24.04	2537042
2017-06-05	24.00	24.43	23.89	24.25	1800706
2017-06-06	24.11	24.24	23.64	24.08	2307369
2017-06-07	23.91	24.39	23.65	24.06	2846188
2017-06-08	24.12	24.89	24.06	24.56	3150689
2017-06-09	24.59	25.74	24.44	25.66	3285520
2017-06-12	25.83	26.48	25.47	25.84	3662286
2017-06-13	25.85	26.61	25.63	26.47	2622355
2017-06-14	26.40	26.46	25.10	25.23	2097997
2017-06-15	25.23	25.73	25.14	25.44	3468277
2017-06-16	25.51	26.31	25.40	26.26	3370787
2017-06-19	26.30	26.87	26.21	26.74	2319300
2017-06-20	26.30	26.42	25.75	25.85	2439194
2017-06-21	25.77	26.23	25.33	25.87	2837495
2017-06-22	26.07	26.84	25.93	26.63	3067544
2017-06-23	26.59	27.18	26.27	27.15	3545329
2017-06-26	27.17	27.66	27.02	27.32	2615118
2017-06-27	27.35	28.26	27.20	27.65	2852231
2017-06-28	27.81	28.39	27.70	27.91	1869878
2017-06-29	28.01	28.34	27.57	28.00	2270707
2017-06-30	28.05	28.25	27.45	27.47	2958674
2017-07-03	27.61	28.23	27.61	28.03	895027
2017-07-05	27.90	27.90	26.75	26.88	2373309
2017-07-06	26.86	27.03	26.18	26.19	3006531
2017-07-07	26.18	27.17	25.97	27.09	2600190
2017-07-10	26.89	27.44	26.82	27.32	3325934
2017-07-11	27.28	27.56	27.00	27.21	1628358
2017-07-12	27.65	27.70	27.02	27.11	2022558
2017-07-13	27.03	27.23	26.43	26.89	1961765
2017-07-14	26.92	27.13	26.79	26.96	1822640
2017-07-17	27.01	27.27	26.97	27.22	2237171
2017-07-18	27.28	27.29	26.95	27.21	1429577
2017-07-19	27.29	28.06	27.21	27.74	2077195
2017-07-20	27.92	27.93	27.23	27.60	1286400
2017-07-21	27.59	27.75	26.99	27.32	1630142
2017-07-24	27.36	27.61	27.23	27.57	1181833
2017-07-25	27.70	28.75	27.70	28.60	2700147
2017-07-26	28.65	28.73	28.13	28.52	1733475
2017-07-27	28.55	28.90	28.15	28.77	2404736
2017-07-28	28.70	29.10	27.88	28.25	2028103
2017-07-31	28.36	28.96	28.22	28.84	1932604
2017-08-01	28.86	29.54	28.73	29.33	3187897
2017-08-02	30.00	31.07	29.27	30.49	5029552
2017-08-03	30.53	31.27	30.40	30.56	5954661
2017-08-04	30.59	31.00	30.49	30.53	4519410
2017-08-07	30.50	30.65	30.39	30.49	2974310
2017-08-08	30.37	30.57	29.47	29.63	3844345
2017-08-09	29.67	29.73	28.86	29.11	3024269
2017-08-10	29.06	29.18	28.24	28.43	2660729
2017-08-11	28.32	28.70	28.21	28.56	1937317
2017-08-14	28.70	28.97	28.44	28.76	2459571
2017-08-15	28.69	29.05	28.53	28.96	2613311
2017-08-16	28.99	29.08	27.76	27.82	2414936
2017-08-17	27.80	27.97	27.42	27.42	2369834
2017-08-18	27.42	28.04	27.21	27.66	1821234
2017-08-21	27.25	27.57	27.04	27.53	1752023
2017-08-22	27.53	27.89	27.43	27.78	1419341
2017-08-23	27.55	28.17	27.42	28.10	1251776
2017-08-24	28.18	29.22	28.18	28.90	5082848
2017-08-25	29.18	30.06	29.04	29.56	4599518
2017-08-28	30.87	32.25	30.68	31.47	8433060
2017-08-29	31.25	32.25	31.04	32.21	4407252
2017-08-30	32.50	32.60	31.85	32.00	4820959
2017-08-31	32.13	32.19	30.76	31.31	6567271
2017-09-01	31.53	32.65	31.08	32.50	3927551
2017-09-05	31.84	31.91	30.16	30.63	4581875
2017-09-06	30.98	31.35	30.66	31.26	3753316
2017-09-07	31.35	31.91	31.16	31.89	1934172
2017-09-08	31.70	32.58	31.53	32.40	2605146
2017-09-11	32.43	32.96	31.96	32.71	2604575
2017-09-12	32.80	33.34	32.64	32.98	2125937
2017-09-13	33.01	33.04	32.12	32.73	3289139
2017-09-14	32.62	32.62	31.95	32.15	2932817
2017-09-15	32.17	32.72	32.11	32.39	4132104
2017-09-18	32.49	33.09	32.46	32.89	2426897
2017-09-19	32.89	33.71	32.64	33.67	2521482
2017-09-20	33.68	34.04	33.31	33.91	1874671
2017-09-21	33.81	34.21	33.60	33.88	1662818
2017-09-22	33.98	34.43	33.81	34.24	1242856
2017-09-25	34.30	35.56	34.27	35.15	3315058
2017-09-26	34.95	35.18	34.48	34.61	2968233
2017-09-27	34.53	34.78	33.72	34.68	2552153
2017-09-28	35.12	36.07	34.84	35.99	2969848
2017-09-29	35.99	36.46	35.66	35.97	3373283
2017-10-02	35.69	36.44	35.49	36.10	2499776
2017-10-03	36.19	36.68	35.70	36.47	2239812
2017-10-04	36.47	36.83	36.07	36.79	1938820
2017-10-05	36.88	37.00	35.53	35.85	3771618
2017-10-06	34.52	35.73	34.47	35.42	3554135
2017-10-09	35.79	36.25	35.54	36.18	31003167
2017-10-10	36.56	36.61	35.89	36.19	2107897
2017-10-11	36.20	36.53	35.90	36.52	1864074
2017-10-12	36.24	36.49	35.80	36.32	1874876
2017-10-13	36.58	36.70	36.28	36.38	1304605
2017-10-16	36.39	36.48	35.71	36.09	1681428
2017-10-17	36.22	36.58	36.06	36.32	1551203
2017-10-18	36.33	36.52	35.93	36.09	1915858
2017-10-19	35.68	36.14	35.49	36.13	1158746
2017-10-20	36.46	36.84	35.95	36.71	2496661
2017-10-23	36.65	36.84	36.22	36.27	1412062
2017-10-24	35.62	36.51	35.62	36.40	1664027
2017-10-25	36.37	36.93	35.86	36.30	2548536
2017-10-26	36.27	36.46	35.71	36.10	1965125
2017-10-27	35.94	36.36	35.71	36.27	1952194
2017-10-30	36.37	37.26	36.33	36.91	3324436
2017-10-31	36.71	37.42	36.41	36.95	3758308
2017-11-01	37.74	39.77	37.63	39.65	5335643
2017-11-02	39.95	41.34	39.42	40.25	4398984
2017-11-03	40.47	40.71	40.04	40.14	2284027
2017-11-06	40.39	42.23	40.34	42.07	3030552
2017-11-07	41.97	42.47	41.74	42.33	2477057
2017-11-08	42.26	42.49	41.32	42.32	2557255
2017-11-09	41.99	42.20	41.33	42.20	2884373
2017-11-10	42.19	42.50	41.86	42.05	2245390
2017-11-13	42.08	42.60	41.68	41.85	1669117
2017-11-14	41.88	43.27	41.70	42.84	3167060
2017-11-15	42.47	43.09	42.10	42.89	2474863
2017-11-16	42.74	44.10	42.62	43.80	2352614
2017-11-17	43.72	44.48	43.72	44.41	2733179
2017-11-20	43.98	44.60	43.70	44.30	2511675
2017-11-21	44.57	44.86	44.35	44.79	2271228
2017-11-22	44.65	44.74	43.87	44.39	1894921
2017-11-24	44.49	44.51	43.94	44.05	2556646
2017-11-27	44.03	45.14	43.99	44.76	2079823
2017-11-28	44.83	45.33	44.36	45.26	3722315
2017-11-29	44.79	44.79	44.02	44.33	2274552
2017-11-30	44.70	44.72	43.95	44.48	3923326
2017-12-01	44.69	44.84	43.01	44.25	2458731
2017-12-04	44.29	45.09	44.14	44.31	3207753
2017-12-05	44.11	46.16	44.10	45.90	3391853
2017-12-06	45.57	45.89	44.56	45.10	1990111
2017-12-07	44.94	45.77	44.89	45.32	3216059
2017-12-08	44.63	45.84	44.58	45.69	1926728
2017-12-11	45.83	46.91	45.71	46.61	3198695
2017-12-12	46.97	47.50	46.33	47.25	2905057
2017-12-13	47.03	48.28	46.65	48.06	2100782
2017-12-14	48.05	48.41	47.47	47.80	2122260
2017-12-15	47.88	48.24	47.47	47.86	2907044
2017-12-18	47.97	48.49	47.71	48.44	2808737
2017-12-19	48.25	48.25	47.41	47.59	1687438
2017-12-20	47.91	49.60	47.72	49.46	2534625
2017-12-21	49.52	50.55	49.27	50.15	2202784
2017-12-22	50.25	50.88	49.99	50.62	1698596
2017-12-26	50.63	51.31	50.39	51.30	815372
2017-12-27	51.37	52.00	50.94	51.63	1336006
2017-12-28	51.60	51.66	51.12	51.50	1314925
2017-12-29	51.62	51.79	51.21	51.22	1077116
2018-01-02	51.38	52.06	51.03	51.30	2449634
2018-01-03	51.45	52.02	51.02	51.38	2333332
2018-01-04	51.50	51.62	50.37	50.97	2682640
2018-01-05	51.08	51.60	50.63	51.25	2288671
2018-01-08	51.25	51.80	50.93	51.72	1783300
2018-01-09	51.99	52.07	51.19	51.26	1879464
2018-01-10	51.36	51.42	50.89	51.28	1311540
2018-01-11	51.35	51.93	50.89	51.50	2083195
2018-01-12	51.75	52.65	51.53	52.51	1815275
2018-01-16	52.84	53.21	51.87	52.25	2939564
2018-01-17	52.35	52.93	52.07	52.40	2253264
2018-01-18	52.20	52.20	50.70	50.91	1987758
2018-01-19	50.91	51.15	50.40	50.94	1797916
2018-01-22	51.10	52.18	50.87	51.74	3242888
2018-01-23	51.93	51.95	51.33	51.72	2228244
2018-01-24	51.80	51.90	48.24	49.26	4830304
2018-01-25	49.20	49.68	48.32	48.50	4077629
2018-01-26	48.76	49.31	48.48	48.81	2112050
2018-01-29	48.39	48.40	46.61	46.82	3335691
2018-01-30	46.02	47.10	45.49	46.55	3140621
2018-01-31	46.71	48.10	46.52	47.96	3166530
2018-02-01	48.03	48.05	46.53	47.62	1959488
2018-02-02	47.01	47.59	46.08	46.40	1946484
2018-02-05	45.79	47.15	44.07	44.99	2714743
2018-02-06	43.82	46.78	43.52	46.47	3116601
2018-02-07	46.55	47.13	45.67	45.79	2322588
2018-02-08	45.65	46.11	44.35	44.36	2516349
2018-02-09	44.72	45.24	42.88	44.50	2808259
2018-02-12	44.93	45.94	44.48	44.73	2388560
2018-02-13	44.63	45.36	44.49	45.26	2104884
2018-02-14	44.80	46.87	44.74	46.78	1866219
2018-02-15	46.89	47.88	46.12	46.81	1952365
2018-02-16	46.58	46.90	45.90	46.40	1425406
2018-02-20	46.21	46.56	45.62	45.98	3908223
2018-02-21	44.50	45.25	43.68	44.41	4368428
2018-02-22	44.63	45.13	43.88	44.09	3113687
2018-02-23	44.46	45.11	44.21	45.00	2735214
2018-02-26	45.13	45.32	44.83	44.73	2211171
2018-02-27	44.75	46.06	44.37	44.40	1985938
2018-02-28	44.55	44.81	42.79	42.83	2643764
2018-03-01	42.82	43.70	42.42	43.45	3178563
2018-03-02	43.03	45.35	42.74	44.08	2130601
2018-03-05	43.83	44.67	43.44	44.42	1620093
2018-03-06	44.66	45.59	44.38	45.23	2442135
2018-03-07	44.76	46.33	44.73	44.95	2214598
2018-03-08	45.03	45.37	44.36	45.29	2121050
2018-03-09	45.79	46.58	45.68	46.52	2397411
2018-03-12	46.70	47.00	45.88	45.99	1795664
2018-03-13	46.35	47.00	45.95	46.14	1517477
2018-03-14	46.22	46.86	46.01	46.27	1515860
2018-03-15	46.23	46.55	44.70	45.59	2760250
2018-03-16	45.82	46.59	45.70	46.51	3813212
2018-03-19	46.46	46.73	45.80	46.26	1767597
2018-03-20	46.70	48.66	46.60	48.01	2344080
2018-03-21	48.16	49.74	47.96	49.03	2147441
2018-03-22	48.47	49.20	48.10	48.18	1717239
2018-03-23	48.43	49.15	47.73	47.81	1507258
2018-03-26	48.59	49.44	47.99	49.36	1639881
2018-03-27	49.70	50.50	48.61	48.98	1549607
2018-03-28	48.98	49.12	47.35	47.56	1947260
2018-03-29	48.00	49.03	47.78	48.86	1649424
2018-04-02	48.61	48.84	47.74	48.30	1346485
2018-04-03	48.62	49.75	48.62	49.69	2048505
2018-04-04	48.91	50.95	48.74	50.90	2249311
2018-04-05	51.02	52.86	51.02	52.49	2183082
2018-04-06	51.85	53.03	51.77	52.26	2514007
2018-04-09	53.01	53.65	52.79	52.91	2062292
2018-04-10	53.86	54.74	53.73	53.96	2385593
2018-04-11	54.07	54.91	53.66	54.57	1780268
2018-04-12	54.79	54.93	53.82	54.19	1861893
2018-04-13	54.95	55.99	54.84	55.71	2474126
2018-04-16	56.00	57.39	55.69	57.17	2083912
2018-04-17	57.36	57.92	56.79	57.76	1724481
2018-04-18	58.01	58.87	57.68	58.03	2306263
2018-04-19	57.95	58.51	57.43	58.24	1341855
2018-04-20	58.25	58.49	57.81	58.26	1860323
2018-04-23	58.38	59.14	57.88	59.08	1972376
2018-04-24	59.80	62.22	59.58	60.39	5317802
2018-04-25	59.50	59.91	58.50	59.63	2815737
2018-04-26	59.57	62.24	59.57	62.11	2143623
2018-04-27	61.88	61.88	60.20	60.44	1517186
2018-04-30	60.80	62.20	60.68	60.69	3449457
2018-05-01	60.31	60.84	59.72	60.46	3117071
2018-05-02	61.00	64.92	60.91	64.48	4858267
2018-05-03	64.30	66.36	63.74	65.63	3693422
2018-05-04	65.61	66.72	65.07	66.05	2540326
2018-05-07	66.41	67.48	65.33	65.60	2387366
2018-05-08	65.65	67.13	64.73	67.10	4147371
2018-05-09	67.64	68.54	67.40	67.97	2786280
2018-05-10	68.62	68.74	67.14	67.45	2622579
2018-05-11	67.91	68.28	67.41	67.62	2056899
2018-05-14	68.08	69.30	67.99	69.04	1743288
2018-05-15	68.53	69.24	68.28	68.90	1983244
2018-05-16	68.73	69.49	67.76	68.96	2355635
2018-05-17	69.58	72.78	69.58	72.43	2963260
2018-05-18	72.85	73.54	72.00	72.96	2915839
2018-05-21	73.70	75.33	73.43	74.81	3514611
2018-05-22	74.90	75.03	72.14	72.94	2908015
2018-05-23	72.33	73.91	71.90	73.67	1762249
2018-05-24	73.50	76.31	72.80	75.55	3086797
2018-05-25	74.12	74.41	71.34	72.69	3154716
2018-05-29	73.35	75.40	72.90	74.85	2734444
2018-05-30	75.82	78.65	75.62	77.59	3026921
2018-05-31	77.46	80.19	77.14	77.18	4654495
2018-06-01	78.16	82.13	77.65	81.65	4857854
2018-06-04	82.03	83.28	80.25	81.00	5185332
2018-06-05	80.97	81.11	77.96	79.03	4418346
2018-06-06	79.16	79.20	73.81	75.85	5814190
2018-06-07	76.82	77.18	76.04	76.75	2189618
2018-06-08	76.60	77.47	75.58	77.19	1637204
2018-06-11	76.37	77.12	75.34	76.28	4203363
2018-06-12	76.17	76.64	72.75	72.88	4982142
2018-06-13	73.01	74.12	70.83	73.05	4659582
2018-06-14	73.52	74.08	71.92	72.96	3907621
2018-06-15	72.35	72.99	71.77	72.30	40982149
2018-06-18	72.83	76.58	72.75	74.20	4256781
2018-06-19	72.71	75.16	72.63	74.70	3739578
2018-06-20	75.02	75.71	73.96	74.59	2763253
2018-06-21	74.61	74.61	71.57	72.00	3214911
2018-06-22	73.74	74.24	70.54	71.19	5140575
2018-06-25	70.83	70.88	66.83	67.29	5582211
2018-06-26	67.72	68.83	67.37	67.56	3755658
2018-06-27	68.10	68.92	66.33	66.49	3145438
2018-06-28	66.99	67.75	66.32	66.98	2237079
2018-06-29	68.41	69.66	68.25	68.43	3165543
2018-07-02	68.20	69.35	67.80	68.36	2865504
2018-07-03	69.03	69.41	68.40	69.04	2207147
2018-07-05	69.95	69.95	66.45	67.28	3655384
2018-07-06	66.44	68.97	65.77	68.60	2211681
2018-07-09	68.99	70.24	68.99	70.00	2537515
2018-07-10	70.26	70.67	68.16	68.95	2884649
2018-07-11	68.52	69.31	66.69	67.26	2546112
2018-07-12	67.17	67.95	66.61	67.92	1853722
2018-07-13	67.83	69.33	67.40	68.68	1606018
2018-07-16	68.34	70.00	68.34	68.90	2453907
2018-07-17	68.72	71.24	68.55	70.57	3479428
2018-07-18	70.57	71.90	69.17	71.60	3172349
2018-07-19	71.69	72.22	70.74	71.81	1561885
2018-07-20	71.88	72.41	70.67	71.02	1677438
2018-07-23	71.46	71.55	70.37	70.96	1716795
2018-07-24	71.61	71.92	70.52	70.90	1652798
2018-07-25	70.92	72.13	70.45	72.05	1541685
2018-07-26	72.50	74.75	72.45	74.41	2771815
2018-07-27	74.51	75.18	73.47	74.07	2039379
2018-07-30	74.61	75.13	73.92	74.91	1991843
2018-07-31	75.18	75.75	74.28	74.58	1844810
2018-08-01	74.16	74.45	72.30	73.81	2588804
2018-08-02	68.10	69.32	66.00	68.91	5485374
2018-08-03	68.34	68.84	66.64	67.65	3625270
2018-08-06	67.82	68.32	67.02	68.20	2498761
2018-08-07	68.67	69.85	68.44	69.11	2139346
2018-08-08	68.62	70.49	68.00	69.42	4174886
2018-08-09	69.41	69.77	67.70	68.36	3263741
2018-08-10	67.93	69.53	67.68	69.02	2166727
2018-08-13	68.84	70.37	68.51	68.55	2391377
2018-08-14	68.83	69.55	68.57	69.03	1866391
2018-08-15	68.91	69.14	66.77	67.37	2214436
2018-08-16	67.56	68.65	67.51	67.75	1593310
2018-08-17	68.16	68.91	67.63	68.64	1570141
2018-08-20	68.89	71.56	68.66	70.68	1824269
2018-08-21	71.08	72.36	71.04	70.93	1494472
2018-08-22	71.23	71.79	70.83	71.41	1283087
2018-08-23	71.57	73.24	71.37	72.87	2205724
2018-08-24	73.49	74.38	73.13	73.58	1355845
2018-08-27	74.08	74.81	73.15	73.89	1495111
2018-08-28	74.11	75.14	73.87	73.98	2011300
2018-08-29	74.21	75.28	73.13	74.63	1708301
2018-08-30	74.80	75.23	74.04	74.67	1808547
2018-08-31	74.52	75.04	73.67	74.52	2112119
2018-09-04	74.67	76.56	74.52	76.19	1999811
2018-09-05	76.00	76.11	73.41	73.84	2331930
2018-09-06	73.47	74.62	71.57	72.01	1816592
2018-09-07	71.66	71.99	70.46	70.81	1774610
2018-09-10	70.49	71.78	70.33	71.19	1592538
2018-09-11	71.13	72.54	70.71	71.75	1660135
2018-09-12	72.11	72.78	69.70	70.65	2058366
2018-09-13	72.00	72.47	71.09	72.03	2275781
2018-09-14	71.92	71.97	69.83	70.39	2517293
2018-09-17	70.40	70.53	67.74	68.92	2251175
2018-09-18	69.49	70.64	69.29	69.52	2724926
2018-09-19	69.08	69.29	65.08	65.50	4046489
2018-09-20	65.81	66.61	64.08	65.94	2885926
2018-09-21	66.09	67.51	65.61	66.88	5066070
2018-09-24	67.38	70.62	67.31	69.59	2742307
2018-09-25	70.27	71.48	69.94	70.76	2489968
2018-09-26	70.51	71.69	68.88	71.12	2170788
2018-09-27	71.67	72.30	69.40	69.77	2109751
2018-09-28	69.58	70.90	69.03	69.90	1856041
2018-10-01	70.36	71.28	69.13	69.56	1897439
2018-10-02	69.65	70.08	67.42	68.56	2411775
2018-10-03	68.93	71.43	68.85	71.35	2262071
2018-10-04	70.95	71.82	69.72	70.21	1623395
2018-10-05	69.87	70.38	68.22	69.21	1743862
2018-10-08	68.92	69.00	66.76	67.61	1883947
2018-10-09	67.70	69.41	67.47	68.64	1786031
2018-10-10	68.63	69.10	65.84	65.88	2347804
2018-10-11	65.25	67.20	64.69	66.04	2993226
2018-10-12	66.94	67.69	65.75	66.47	2199319
2018-10-15	66.45	66.65	64.61	64.66	1730839
2018-10-16	65.61	67.53	65.45	67.27	2150953
2018-10-17	67.28	67.68	66.54	66.78	2174053
2018-10-18	66.15	68.56	65.95	67.95	1944694
2018-10-19	67.01	67.01	62.85	63.17	3095606
2018-10-22	63.30	65.13	63.15	64.80	2141420
2018-10-23	63.23	64.76	61.78	64.41	2716702
2018-10-24	64.31	64.31	60.95	61.01	2124283
2018-10-25	62.18	64.00	62.06	63.15	2591485
2018-10-26	62.20	63.27	61.62	61.99	2637986
2018-10-29	62.62	64.40	61.22	62.15	2124734
2018-10-30	62.26	63.59	61.69	63.26	2119050
2018-10-31	66.51	69.22	66.00	67.44	3984342
2018-11-01	67.96	68.20	65.49	67.26	2730583
2018-11-02	67.56	69.50	65.99	66.49	1870582
2018-11-05	67.48	67.48	63.96	65.19	1450621
2018-11-06	65.18	65.57	63.83	65.50	1667408
2018-11-07	66.46	68.24	66.19	68.13	1618606
2018-11-08	67.72	68.21	65.31	65.74	1587672
2018-11-09	64.78	65.30	64.23	64.70	1541877
2018-11-12	64.71	65.24	63.22	63.44	1628559
2018-11-13	63.25	63.81	59.85	60.81	3513230
2018-11-14	61.60	62.59	60.71	61.85	2321675
2018-11-15	61.33	63.10	61.15	63.09	1870248
2018-11-16	63.56	64.30	63.16	63.83	1924454
2018-11-19	63.43	64.90	61.93	62.00	2800456
2018-11-20	60.23	61.23	58.65	59.25	2420885
2018-11-21	59.66	60.60	59.06	59.86	2316013
2018-11-23	58.49	59.18	57.07	57.17	967194
2018-11-26	58.16	60.52	58.05	60.44	1974010
2018-11-27	59.96	60.86	59.79	60.17	1551353
2018-11-28	60.19	61.83	58.88	61.76	1675320
2018-11-29	61.46	62.56	61.36	61.68	1578412
2018-11-30	61.53	62.72	60.86	62.47	2341839
2018-12-03	62.03	62.77	57.65	58.85	4175019
2018-12-04	59.35	59.50	58.03	58.14	2937560
2018-12-06	57.27	57.85	55.46	57.80	2547347
2018-12-07	58.14	59.36	56.62	56.85	2429491
2018-12-10	56.27	56.67	53.68	54.95	2306780
2018-12-11	55.63	56.45	54.66	55.11	2214745
2018-12-12	56.54	58.13	55.87	57.06	2156585
2018-12-13	57.17	57.40	55.47	55.81	2030401
2018-12-14	55.35	56.70	53.94	54.08	1961296
2018-12-17	53.99	54.19	52.14	52.68	2022188
2018-12-18	52.66	53.51	52.07	52.39	2288441
2018-12-19	52.38	54.03	51.34	51.52	2924149
2018-12-20	50.92	52.72	49.95	50.69	3207260
2018-12-21	50.25	51.16	48.23	49.36	5067725
2018-12-24	49.00	49.25	46.75	46.77	885269
2018-12-26	47.21	50.88	47.09	50.82	1657755
2018-12-27	49.61	51.61	49.59	51.61	1627883
2018-12-28	52.00	52.25	50.35	51.09	1540053
2018-12-31	51.43	52.07	50.27	51.12	1714215
2019-01-02	50.08	51.63	49.75	51.30	2635843
2019-01-03	51.23	51.38	48.31	49.07	3408671
2019-01-04	50.11	52.14	49.60	51.72	3074378
2019-01-07	51.81	52.66	50.90	52.34	2560626
2019-01-08	52.76	53.19	51.30	51.82	2339705
2019-01-09	52.46	53.83	51.86	52.95	2276393
2019-01-10	52.78	53.97	51.73	53.32	2392667
2019-01-11	52.91	54.48	52.81	53.52	1631668
2019-01-14	52.92	53.47	52.55	53.09	1802228
2019-01-15	53.66	53.66	52.42	52.86	1062967
2019-01-16	53.13	53.80	52.60	53.30	1391809
2019-01-17	52.92	55.26	52.92	55.08	2012440
2019-01-18	55.66	56.05	54.77	55.97	2485082
2019-01-22	55.42	56.04	54.29	54.35	3262946
2019-01-23	54.59	55.39	53.68	54.21	1251539
2019-01-24	54.22	54.55	53.56	53.85	1667834
2019-01-25	54.34	55.84	53.58	55.06	2201680
2019-01-28	54.11	54.67	53.44	53.63	1875398
2019-01-29	53.74	54.20	53.23	54.10	1575394
2019-01-30	54.44	56.06	53.89	55.90	2439154
2019-01-31	56.51	57.67	55.87	56.34	3534387
2019-02-01	56.41	56.41	54.74	55.20	1459230
2019-02-04	55.02	55.62	54.77	55.14	1555125
2019-02-05	55.16	56.47	54.81	56.42	1654740
2019-02-06	55.93	56.56	55.63	56.48	1978706
2019-02-07	56.29	57.32	54.47	54.76	2580889
2019-02-08	54.36	55.24	53.24	53.95	1617845
2019-02-11	53.88	55.52	53.61	54.96	2008284
2019-02-12	55.50	55.65	54.64	54.77	2019749
2019-02-13	54.82	56.33	54.67	56.17	1341034
2019-02-14	56.19	57.34	55.49	57.05	2106756
2019-02-15	57.58	58.13	57.30	57.89	1663333
2019-02-19	57.74	57.94	57.06	57.58	1763701
2019-02-20	56.99	57.39	55.50	56.10	2667768
2019-02-21	56.10	57.10	54.93	55.25	2615677
2019-02-22	55.82	56.04	55.17	55.52	2309042
2019-02-25	55.47	55.79	54.65	54.39	1882298
2019-02-26	54.53	54.85	53.68	53.70	1952242
2019-02-27	53.77	53.87	52.82	52.97	1810315
2019-02-28	52.73	52.80	51.12	51.20	2980579
2019-03-01	51.57	52.31	51.51	52.03	2095425
2019-03-04	52.36	52.57	50.63	52.07	2423015
2019-03-05	52.09	52.14	51.10	51.52	2629229
2019-03-06	51.50	51.56	49.81	50.57	3209113
2019-03-07	50.61	50.61	49.58	49.83	2060147
2019-03-08	48.97	48.97	48.03	48.80	1780144
2019-03-11	49.36	50.07	48.98	50.07	2314021
2019-03-12	50.14	50.79	49.67	50.70	2069867
2019-03-13	50.82	52.23	50.77	51.71	2738203
2019-03-14	51.60	52.24	51.53	52.16	2346639
2019-03-15	51.93	53.43	51.83	52.20	4327510
2019-03-18	52.30	52.94	52.12	52.77	2314088
2019-03-19	53.13	53.40	51.97	52.11	1940336
2019-03-20	52.01	52.22	51.06	51.45	1880040
2019-03-21	51.35	52.58	51.20	52.32	1656131
2019-03-22	51.62	51.71	50.11	50.61	1906741
2019-03-25	50.48	50.72	49.80	50.67	1559881
2019-03-26	51.09	52.09	50.64	51.26	1097534
2019-03-27	51.04	51.96	50.23	50.82	1690580
2019-03-28	50.47	50.82	49.92	50.25	1834669
2019-03-29	50.82	51.23	49.11	49.27	1930111
2019-04-01	49.73	49.93	48.96	49.12	1727711
2019-04-02	49.08	49.50	48.45	48.84	2839097
2019-04-03	49.28	50.18	48.93	49.12	2323616
2019-04-04	49.26	49.81	48.93	49.73	1365199
2019-04-05	49.78	50.39	49.76	50.05	2054961
2019-04-08	50.02	50.33	48.94	49.18	2114699
2019-04-09	48.93	49.07	48.05	48.17	1584413
2019-04-10	48.49	50.61	48.35	50.04	2662302
2019-04-11	50.00	50.93	49.64	50.48	2300413
2019-04-12	51.21	51.22	49.93	50.25	2672641
2019-04-15	50.21	50.27	48.47	48.49	2097881
2019-04-16	47.94	48.25	47.14	48.00	2514192
2019-04-17	48.36	48.85	48.13	48.42	2051867
2019-04-18	48.41	48.45	47.27	47.34	1805658
2019-04-22	47.66	48.98	47.49	48.85	2601279
2019-04-23	48.99	49.47	48.29	48.59	2700647
2019-04-24	48.70	48.70	47.56	47.98	2525035
2019-04-25	48.03	50.23	47.80	49.49	2986919
2019-04-26	49.17	49.27	47.94	48.56	2010428
2019-04-29	48.59	49.19	48.39	48.55	2436411
2019-04-30	48.70	48.91	47.57	47.73	2271066
2019-05-01	47.87	48.78	47.67	47.76	3914415
2019-05-02	48.80	48.85	45.29	46.19	4343954
2019-05-03	46.43	47.30	46.43	46.74	2310275
2019-05-06	46.15	46.34	45.22	45.44	2332477
2019-05-07	45.00	45.53	43.73	45.47	2098067
2019-05-08	45.10	45.29	43.66	43.72	2918401
2019-05-09	43.36	43.87	42.19	43.56	2116623
2019-05-10	44.12	44.63	43.02	43.91	2935882
2019-05-13	43.32	43.94	42.37	42.67	2526736
2019-05-14	42.85	43.78	42.56	43.63	1764510
2019-05-15	43.47	43.84	43.18	43.71	1894717
2019-05-16	43.85	44.85	43.80	44.36	2144233
2019-05-17	43.89	44.27	42.93	42.94	1869331
2019-05-20	42.71	43.65	42.63	43.34	2021308
2019-05-21	43.52	44.50	43.52	44.13	1969008
2019-05-22	43.89	44.43	42.30	42.70	2284963
2019-05-23	41.99	42.02	40.74	40.96	2467959
2019-05-24	41.24	41.59	40.92	41.11	1738144
2019-05-28	41.18	41.65	40.85	40.89	2089842
2019-05-29	40.55	41.12	40.42	40.99	1795033
2019-05-30	40.62	41.05	39.53	39.60	1586474
2019-05-31	38.74	39.03	37.73	37.98	2585635
2019-06-03	38.02	39.10	38.01	38.66	2338282
2019-06-04	38.75	39.77	38.75	39.67	2463408
2019-06-05	39.74	40.95	38.91	40.83	2840520
2019-06-06	40.76	41.34	39.55	40.07	2200506
2019-06-07	40.16	40.42	39.71	40.09	1744759
2019-06-10	40.49	41.23	40.11	40.22	2115684
2019-06-11	40.76	41.04	40.40	40.52	1889190
2019-06-12	40.30	40.41	39.52	39.59	1462075
2019-06-13	39.99	40.56	39.97	40.40	1400281
2019-06-14	40.34	40.37	39.79	40.30	1354919
2019-06-17	40.17	41.56	40.11	40.94	1634251
2019-06-18	40.95	41.94	40.90	41.42	1905854
2019-06-19	41.49	42.17	41.30	41.43	1807340
2019-06-20	42.35	43.90	42.35	43.65	3215765
2019-06-21	44.00	44.48	43.17	44.12	3816955
2019-06-24	43.90	44.25	43.32	43.84	2105438
2019-06-25	43.59	44.16	42.95	43.88	2528593
2019-06-26	44.25	44.91	44.00	44.42	2517354
2019-06-27	44.40	45.29	44.15	45.24	1689200
2019-06-28	45.26	46.42	45.10	46.28	3000498
2019-07-01	47.06	47.24	45.80	45.95	2094282
2019-07-02	45.94	46.28	45.29	45.65	2706725
2019-07-03	45.71	45.88	45.00	45.35	1017492
2019-07-05	45.27	46.03	45.13	45.83	1172655
2019-07-08	45.75	46.09	45.34	45.89	2022093
2019-07-09	45.85	46.86	45.67	46.35	1595096
2019-07-10	46.79	47.35	46.18	46.94	1508136
2019-07-11	47.18	48.15	46.77	48.15	1905063
2019-07-12	48.23	48.92	47.96	48.54	1458005
2019-07-15	48.35	48.38	47.28	47.99	1475346
2019-07-16	48.04	48.19	47.38	47.83	1930494
2019-07-17	47.66	47.89	46.98	47.55	2077986
2019-07-18	47.07	48.49	46.89	48.16	1659345
2019-07-19	48.32	48.97	48.17	48.53	1286413
2019-07-22	48.70	49.06	47.76	48.20	1207817
2019-07-23	48.20	48.69	47.99	48.36	1533703
2019-07-24	48.24	49.79	47.91	49.51	1318603
2019-07-25	49.63	49.63	48.63	49.32	1491695
2019-07-26	49.30	49.90	49.30	49.60	1276879
2019-07-29	49.43	49.62	48.76	49.58	1177532
2019-07-30	49.37	50.14	48.74	50.09	1376249
2019-07-31	50.07	51.31	49.27	49.77	2237881
2019-08-01	50.98	53.89	50.62	52.19	3440424
2019-08-02	52.07	53.18	51.03	51.13	2561052
2019-08-05	50.17	50.65	47.89	48.80	2751501
2019-08-06	49.55	49.99	48.55	49.39	2084277
2019-08-07	48.82	50.40	48.34	50.35	2576882
2019-08-08	50.30	51.26	50.13	51.04	1973719
2019-08-09	51.24	51.24	48.42	48.56	2037193
2019-08-12	48.13	48.57	46.43	46.68	2700754
2019-08-13	46.46	47.93	46.08	47.00	2018990
2019-08-14	45.96	45.96	44.15	44.28	2520275
2019-08-15	44.20	44.73	43.25	43.86	2630935
2019-08-16	44.29	44.73	43.70	44.35	2902636
2019-08-19	45.21	46.61	44.85	45.88	2076058
2019-08-20	45.55	46.40	45.44	45.47	2046619
2019-08-21	46.40	46.91	44.99	45.37	2058224
2019-08-22	45.51	46.18	45.30	45.62	1810073
2019-08-23	45.20	45.84	43.44	43.63	2384496
2019-08-26	44.12	44.45	43.60	43.88	1352190
2019-08-27	44.27	44.62	42.90	43.15	3113227
2019-08-28	42.87	43.56	42.43	43.34	1443978
2019-08-29	43.50	44.69	43.50	44.51	1783132
2019-08-30	44.65	44.78	44.03	44.36	1354483
2019-09-03	43.54	45.39	43.44	45.17	2150656
2019-09-04	45.74	46.02	45.04	45.81	1407086
2019-09-05	46.50	47.70	46.44	47.62	3734518
2019-09-06	47.90	48.84	47.57	48.64	2449182
2019-09-09	48.93	50.47	48.82	50.43	2393832
2019-09-10	50.41	51.43	50.12	51.16	2006058
2019-09-11	51.44	51.61	50.37	51.26	1895555
2019-09-12	50.63	51.26	49.83	50.69	1514514
2019-09-13	51.18	51.95	50.79	51.38	1738081
2019-09-16	51.29	54.15	50.93	53.78	3484939
2019-09-17	53.36	53.90	52.22	53.04	2262289
2019-09-18	53.04	53.25	52.13	53.05	1633832
2019-09-19	53.29	53.49	52.42	52.78	1507859
2019-09-20	52.98	53.22	52.36	52.63	3709532
2019-09-23	52.13	53.38	51.83	53.17	1495584
2019-09-24	52.97	53.38	51.97	52.25	2027399
2019-09-25	52.32	53.75	52.32	53.34	1546557
2019-09-26	53.13	53.72	52.54	53.51	1421693
2019-09-27	53.60	54.36	53.07	53.58	1890171
2019-09-30	53.63	54.10	53.54	53.64	1294647
2019-10-01	53.98	53.98	52.83	53.30	1742028
2019-10-02	52.80	52.86	51.31	51.63	1704761
2019-10-03	51.37	52.89	51.09	52.79	1395953
2019-10-04	53.28	53.71	52.76	53.58	842554
2019-10-07	53.67	53.87	52.94	52.97	1572759
2019-10-08	52.43	52.74	52.04	52.09	1057750
2019-10-09	52.80	53.47	52.21	52.26	1214152
2019-10-10	52.54	53.49	52.45	53.17	1191522
2019-10-11	53.90	54.57	53.82	53.88	1071615
2019-10-14	53.64	54.08	53.28	53.67	714554
2019-10-15	53.61	55.05	53.05	54.69	1110041
2019-10-16	54.56	55.05	53.56	53.64	1303777
2019-10-17	54.07	55.16	53.97	55.10	1541675
2019-10-18	54.84	55.04	54.27	54.80	1533424
2019-10-21	55.21	55.71	54.87	55.25	1506729
2019-10-22	55.49	56.51	55.27	55.55	1372507
2019-10-23	55.49	56.43	55.39	55.63	1278311
2019-10-24	55.95	56.31	55.56	56.04	1640978
2019-10-25	56.23	57.62	56.23	57.42	1203101
2019-10-28	57.72	58.88	57.72	58.25	1748080
2019-10-29	58.08	58.80	57.92	58.00	1362220
2019-10-30	58.04	58.04	56.26	56.87	2144304
2019-10-31	58.12	58.12	53.34	54.94	2772111
2019-11-01	55.15	56.21	54.15	54.34	2566830
2019-11-04	55.08	55.77	54.18	54.32	1860640
2019-11-05	54.88	55.94	54.58	55.89	2719415
2019-11-06	55.57	55.61	53.26	53.42	1882709
2019-11-07	53.98	54.78	53.83	54.74	1987508
2019-11-08	54.43	54.59	53.23	54.14	1140391
2019-11-11	53.68	54.71	53.57	54.13	803320
2019-11-12	54.53	55.01	53.24	53.44	1591165
2019-11-13	52.99	53.20	52.41	52.59	1150092
2019-11-14	53.02	53.91	52.73	53.88	1739782
2019-11-15	53.93	53.93	52.24	52.54	1701934
2019-11-18	53.33	54.58	52.74	53.91	1979287
2019-11-19	53.63	53.74	51.39	52.30	1884077
2019-11-20	52.12	52.95	51.41	52.36	2089101
2019-11-21	52.50	53.62	52.47	53.34	1521078
2019-11-22	53.50	53.87	52.89	52.97	1257922
2019-11-25	52.98	53.87	52.79	53.00	1763326
2019-11-26	53.11	53.28	52.04	52.65	2503532
2019-11-27	52.81	52.88	51.90	52.30	1205517
2019-11-29	51.91	52.02	51.44	51.55	549842
2019-12-02	51.79	52.82	51.62	52.72	2299369
2019-12-03	52.27	52.39	51.55	51.86	1557265
2019-12-04	52.20	52.33	50.66	50.78	2057546
2019-12-05	50.94	51.45	50.44	50.75	2318923
2019-12-06	50.96	51.33	50.56	50.94	1320738
2019-12-09	50.53	50.73	49.37	49.41	1238571
2019-12-10	49.33	50.30	49.14	50.06	1097225
2019-12-11	50.14	50.55	49.64	50.10	1746154
2019-12-12	50.15	50.99	49.84	50.45	1069460
2019-12-13	50.50	51.20	49.96	50.19	1249441
2019-12-16	50.41	51.72	50.14	51.54	1612091
2019-12-17	51.58	52.23	50.63	50.87	1762163
2019-12-18	50.89	51.06	50.13	50.79	1648054
2019-12-19	50.90	51.21	50.69	50.95	1161763
2019-12-20	51.42	51.58	50.56	51.46	4032650
2019-12-23	51.34	51.97	50.91	51.76	1378856
2019-12-24	51.77	51.87	51.36	51.62	253254
2019-12-26	51.71	51.95	51.32	51.51	712038
2019-12-27	51.54	51.63	50.96	50.98	930602
2019-12-30	50.94	51.12	49.67	49.83	811219
2019-12-31	49.75	50.86	49.66	50.71	1246218
2020-01-02	51.09	51.49	50.90	51.39	1184446
2020-01-03	51.10	51.75	47.66	48.18	3178452
2020-01-06	47.85	48.25	47.04	48.00	2523416
2020-01-07	47.15	48.48	47.15	48.35	1475946
2020-01-08	48.34	48.35	46.87	47.71	1842838
2020-01-09	47.68	48.38	47.15	48.16	1300283
2020-01-10	48.23	48.88	48.11	48.69	1150822
2020-01-13	48.69	48.95	48.02	48.33	842765
2020-01-14	48.14	48.64	47.67	48.52	1287436
2020-01-15	48.03	48.16	46.46	46.64	1564324
2020-01-16	46.93	47.39	46.54	46.93	1635695
2020-01-17	46.93	47.31	46.51	46.92	1346119
2020-01-21	46.59	47.13	46.15	46.84	1564532
2020-01-22	46.85	47.63	46.02	46.50	1669126
2020-01-23	46.23	46.77	45.57	46.20	2276920
2020-01-24	46.02	46.67	45.61	46.53	2736471
2020-01-27	45.39	45.65	43.94	44.13	3119555
2020-01-28	44.34	46.26	43.93	45.60	8197617
2020-01-29	45.93	46.60	45.01	45.98	8655496
2020-01-30	45.31	46.35	44.47	45.19	1753942
2020-01-31	44.59	45.21	44.51	44.92	2087356
2020-02-03	45.00	45.00	42.69	43.14	1781441
2020-02-04	43.92	44.35	42.09	42.74	2054547
2020-02-05	43.44	44.76	43.43	44.31	1647498
2020-02-06	44.31	44.57	43.41	43.44	1508296
2020-02-07	43.14	44.00	42.88	43.52	1142472
2020-02-10	43.19	43.63	42.94	43.39	1224939
2020-02-11	43.79	44.59	43.48	44.45	1359821
2020-02-12	45.22	45.49	44.47	44.80	1635586
2020-02-13	44.71	44.84	43.44	43.58	3226560
2020-02-14	43.81	44.00	42.51	43.32	2506957
2020-02-18	43.08	43.28	42.27	42.52	1392435
2020-02-19	42.62	43.01	42.05	42.82	1511003
2020-02-20	40.81	42.98	39.63	42.26	2929878
2020-02-21	42.42	43.26	41.61	43.03	2318564
2020-02-24	40.96	41.32	39.42	39.86	2661737
2020-02-25	40.00	40.15	37.79	38.13	4453241
2020-02-26	38.20	38.45	35.94	35.98	3786034
2020-02-27	35.00	35.00	32.25	32.36	3897869
2020-02-28	31.72	33.73	31.22	33.68	4502529
2020-03-02	34.36	34.44	32.23	34.04	3502325
2020-03-03	34.00	35.07	32.43	33.11	4490138
2020-03-04	33.54	33.65	32.33	32.79	2684831
2020-03-05	31.75	32.83	30.52	30.84	3112196
2020-03-06	29.77	30.02	28.18	28.61	3664974
2020-03-09	26.04	26.73	24.09	24.10	7556065
2020-03-10	25.50	26.37	22.94	23.87	4635787
2020-03-11	22.81	24.13	21.46	22.12	4903395
2020-03-12	20.36	20.69	18.80	19.44	5150484
2020-03-13	21.29	22.75	19.01	22.66	5499464
2020-03-16	19.29	24.66	19.09	21.21	5837607
2020-03-17	21.43	22.24	20.08	21.45	5297180
2020-03-18	19.89	22.85	19.17	22.26	4797755
2020-03-19	22.51	23.82	20.15	20.98	4162120
2020-03-20	21.49	23.08	20.33	22.28	4997312
2020-03-23	21.89	22.30	18.65	18.66	3806593
2020-03-24	19.89	20.27	18.48	19.31	3493016
2020-03-25	19.87	22.50	19.00	21.56	3126495
2020-03-26	22.86	25.62	22.18	23.95	4035621
2020-03-27	22.97	25.10	22.02	24.25	3784176
2020-03-30	23.52	26.67	23.43	26.02	3557268
2020-03-31	26.76	26.99	24.24	24.51	2996959
2020-04-01	23.45	24.14	21.47	21.73	2846853
2020-04-02	22.53	25.68	21.77	22.94	3243242
2020-04-03	23.79	23.79	21.66	22.38	1987675
2020-04-06	23.42	27.95	23.19	25.96	3847541
2020-04-07	27.05	28.25	25.51	25.97	2993671
2020-04-08	26.66	27.45	25.86	26.63	2285491
2020-04-09	27.79	28.20	25.28	26.42	2622909
2020-04-13	25.18	26.85	24.50	25.05	2705100
2020-04-14	25.23	25.80	24.07	25.07	2482729
2020-04-15	23.82	24.28	22.88	23.80	2286666
2020-04-16	24.04	24.25	22.65	23.07	2204730
2020-04-17	23.56	27.23	23.56	27.02	2182172
2020-04-20	25.50	27.62	25.25	26.22	2469974
2020-04-21	25.40	27.54	25.25	26.58	2354876
2020-04-22	27.87	28.22	26.61	26.88	1718580
2020-04-23	27.36	28.95	27.05	28.57	2295837
2020-04-24	28.98	29.28	28.10	28.56	2394552
2020-04-27	28.75	29.90	27.84	29.76	1760307
2020-04-28	30.25	31.41	29.85	30.73	1925051
2020-04-29	31.91	33.78	31.03	33.63	2532338
2020-04-30	33.38	34.16	32.19	33.04	2412876
2020-05-01	32.00	32.32	30.11	30.32	1652063
2020-05-04	30.56	32.67	30.12	32.53	2354385
2020-05-05	34.09	34.24	31.21	31.34	2205510
2020-05-06	31.86	32.24	30.01	30.01	2251088
2020-05-07	29.81	31.16	27.75	28.31	3872217
2020-05-08	29.00	31.28	28.62	31.21	2011394
2020-05-11	30.78	31.41	29.86	30.21	1812334
2020-05-12	30.52	30.91	28.69	28.70	2053418
2020-05-13	28.56	28.82	26.61	27.47	2826862
2020-05-14	26.76	28.19	25.68	27.61	2169444
2020-05-15	27.48	27.82	26.75	26.87	2229553
2020-05-18	28.48	31.06	28.48	30.86	2142071
2020-05-19	30.74	30.92	29.35	29.46	1765445
2020-05-20	30.34	32.07	30.25	31.75	2370025
2020-05-21	31.75	32.32	30.83	30.64	2558036
2020-05-22	30.46	30.67	29.55	30.46	1272701
2020-05-26	31.75	32.58	31.30	32.30	1718621
2020-05-27	33.01	33.23	32.05	33.06	3109732
2020-05-28	33.05	33.30	31.27	31.47	2322027
2020-05-29	31.04	31.89	30.75	31.45	2970094
2020-06-01	31.71	31.96	31.12	31.14	1693817
2020-06-02	31.48	32.61	31.41	32.59	2101552
2020-06-03	33.20	33.85	32.93	33.71	2072643
2020-06-04	33.49	34.70	33.09	34.42	2692956
2020-06-05	35.87	37.75	35.84	36.77	2487424
2020-06-08	38.30	38.61	36.51	37.32	2538420
2020-06-09	35.60	36.37	34.81	35.33	1808791
2020-06-10	34.81	35.74	33.63	34.22	2424512
2020-06-11	31.75	32.45	30.25	30.26	1996973
2020-06-12	31.10	31.75	30.15	31.38	1848431
2020-06-15	29.84	31.75	29.55	31.48	1669330
2020-06-16	33.13	33.79	32.17	32.70	1904735
2020-06-17	32.72	33.13	31.02	31.04	1686847
2020-06-18	30.61	32.81	30.54	32.56	1641154
2020-06-19	33.60	33.66	32.02	32.24	4274148
2020-06-22	31.94	32.45	31.05	31.73	2322330
2020-06-23	32.28	32.47	31.42	31.48	1450332
2020-06-24	30.83	30.83	29.19	29.58	2464170
2020-06-25	29.07	29.93	28.70	29.64	1923572
2020-06-26	29.37	29.55	27.95	28.21	2353642
2020-06-29	28.47	29.15	28.08	28.45	1552599
2020-06-30	27.58	29.42	26.96	29.20	2741686
2020-07-01	29.41	29.94	27.42	27.71	2302765
2020-07-02	28.38	28.76	27.18	27.22	1721036
2020-07-06	27.68	28.28	27.00	28.05	2384651
2020-07-07	27.59	27.97	26.89	27.10	2039815
2020-07-08	26.31	27.76	26.26	27.60	2238699
2020-07-09	27.43	27.53	26.10	26.21	1683298
2020-07-10	26.06	27.56	26.05	27.56	1347773
2020-07-13	27.64	27.70	26.51	26.98	1937472
2020-07-14	26.70	27.33	26.33	27.23	2279234
2020-07-15	28.03	28.83	27.46	28.68	1652531
2020-07-16	28.37	28.87	27.85	28.41	1442477
2020-07-17	28.53	29.03	27.12	27.48	1551382
2020-07-20	27.33	27.78	26.53	26.55	1388036
2020-07-21	26.90	28.19	26.90	27.81	2603895
2020-07-22	26.98	27.67	26.71	27.34	1701602
2020-07-23	27.16	27.73	26.99	27.32	1508821
2020-07-24	27.45	27.86	26.70	26.98	1463848
2020-07-27	26.86	27.13	26.35	26.65	1513074
2020-07-28	26.60	27.11	26.15	26.15	1241937
2020-07-29	26.24	27.87	26.05	27.74	2261689
2020-07-30	27.00	27.31	25.66	26.79	2799013
2020-07-31	26.50	27.60	26.45	27.50	4821726
2020-08-03	27.60	27.93	26.31	26.67	2701508
2020-08-04	26.39	26.56	25.33	26.03	3317152
2020-08-05	26.55	26.55	25.54	25.96	2790877
2020-08-06	26.25	27.23	24.52	24.62	3344082
2020-08-07	24.75	25.76	24.31	25.50	3041523
2020-08-10	25.65	26.33	25.38	26.12	2727161
2020-08-11	26.68	27.41	26.35	26.49	2485847
2020-08-12	27.02	27.24	26.28	27.22	1967595
2020-08-13	26.75	26.89	25.42	25.17	2886113
2020-08-14	25.01	26.00	24.72	25.99	1737566
2020-08-17	25.97	26.68	25.70	26.50	1712435
2020-08-18	26.37	26.56	25.64	25.69	3291786
2020-08-19	25.57	26.17	25.16	25.90	2221850
2020-08-20	25.52	25.79	24.70	25.35	2795457
2020-08-21	25.17	25.66	24.75	24.98	2175861
2020-08-24	25.28	26.54	25.00	26.14	3167304
2020-08-25	26.28	26.66	25.61	26.05	3036179
2020-08-26	26.16	26.60	25.74	25.91	3936354
2020-08-27	25.84	25.86	24.45	24.96	3660669
2020-08-28	25.10	26.10	24.99	25.81	2471768
2020-08-31	25.72	25.85	23.81	23.87	14127465
2020-09-01	23.92	24.37	23.42	23.96	2896498
2020-09-02	23.70	24.10	23.47	23.53	3607562
2020-09-03	23.83	24.55	23.31	23.53	3879944
2020-09-04	23.74	23.85	22.81	22.82	3782997
2020-09-08	22.40	22.60	21.82	21.85	3081133
2020-09-09	21.87	22.04	20.91	21.46	3697203
2020-09-10	21.51	21.70	20.51	20.55	2733463
2020-09-11	20.59	21.33	20.32	20.95	2594801
2020-09-14	21.07	21.89	20.89	21.71	3115331
2020-09-15	21.76	21.94	21.23	21.69	3267050
2020-09-16	21.76	23.01	21.52	22.52	2795170
2020-09-17	21.96	22.48	21.79	22.27	2497573
2020-09-18	22.12	22.32	21.48	21.99	5399067
2020-09-21	21.37	21.43	20.71	21.21	2249382
2020-09-22	21.23	21.64	20.87	21.10	1626504
2020-09-23	21.06	21.35	20.02	20.03	2124317
2020-09-24	19.89	20.36	19.28	20.04	2386338
2020-09-25	19.72	20.30	19.46	20.15	2046924
2020-09-28	20.59	20.98	20.37	20.89	2458752
2020-09-29	20.80	20.97	19.97	20.18	1812704
2020-09-30	20.14	20.31	19.62	19.71	2480902
2020-10-01	19.39	19.60	18.59	18.94	3057826
2020-10-02	18.50	19.81	18.38	19.60	2613153
2020-10-05	19.94	20.28	19.57	20.03	2390825
2020-10-06	20.38	21.02	20.06	20.13	2303765
2020-10-07	20.26	20.79	19.85	20.70	2342766
2020-10-08	20.90	21.66	20.63	21.50	1827024
2020-10-09	21.64	21.85	20.82	20.87	1901563
2020-10-12	20.78	20.84	20.29	20.77	1627667
2020-10-13	20.64	20.65	19.74	19.85	2380230
2020-10-14	20.00	20.89	19.95	20.51	1916658
2020-10-15	20.02	21.24	19.77	21.19	3189984
2020-10-16	21.11	21.11	20.14	20.16	2009370
2020-10-19	20.11	20.27	19.45	19.47	1863216
2020-10-20	19.70	20.01	19.48	19.60	1941551
2020-10-21	19.42	19.75	18.96	19.15	2604423
2020-10-22	19.02	20.01	18.55	19.93	2238434
2020-10-23	20.15	20.89	20.00	20.39	1566946
2020-10-26	20.03	20.14	19.22	19.38	1682947
2020-10-27	19.24	19.35	18.48	18.57	3407428
2020-10-28	18.00	18.11	17.02	17.23	3828027
2020-10-29	17.03	17.85	16.81	17.79	2889460
2020-10-30	17.71	18.55	17.65	18.51	4461035
2020-11-02	18.88	19.50	18.31	19.22	2503004
2020-11-03	19.50	19.61	18.72	19.05	2145806
2020-11-04	19.05	19.68	18.42	18.73	3429722
2020-11-05	18.87	19.70	18.50	18.67	3121080
2020-11-06	18.52	18.97	17.42	17.57	4068116
2020-11-09	19.49	23.20	19.49	22.56	6552772
2020-11-10	22.60	22.72	20.83	21.65	4226755
2020-11-11	21.89	22.13	20.99	21.30	2491501
2020-11-12	20.90	21.58	20.37	20.67	3154456
2020-11-13	20.81	22.33	20.81	22.14	2807894
2020-11-16	23.62	24.47	22.72	24.17	4056663
2020-11-17	23.63	23.68	22.78	23.61	3113852
2020-11-18	23.82	24.10	22.64	22.72	2973465
2020-11-19	22.30	22.90	22.18	22.53	2234021
2020-11-20	22.45	22.73	21.91	22.15	1775708
2020-11-23	22.55	24.43	22.47	24.36	3040549
2020-11-24	25.28	26.39	24.71	25.80	4279646
2020-11-25	25.41	25.52	24.69	25.24	2124174
2020-11-27	25.02	25.21	24.61	24.93	2862654
2020-11-30	24.52	24.68	23.24	23.39	5402199
2020-12-01	24.26	25.23	24.04	24.18	4969897
2020-12-02	23.96	26.49	23.83	26.23	5060475
2020-12-03	26.38	27.77	26.10	26.89	4812916
2020-12-04	27.66	28.77	27.56	28.55	2956843
2020-12-07	28.09	28.61	27.20	27.42	2674364
2020-12-08	27.02	27.86	26.72	27.07	3196253
2020-12-09	27.39	27.91	26.29	27.15	2948969
2020-12-10	27.09	28.67	27.06	28.44	4031807
2020-12-11	28.54	28.60	27.22	27.48	3244787
2020-12-14	28.00	28.16	25.73	25.90	4755528
2020-12-15	26.26	26.52	25.67	26.43	3970558
2020-12-16	26.28	26.28	25.47	25.56	2436676
2020-12-17	25.73	25.97	25.23	25.64	4877119
2020-12-18	25.53	25.80	24.91	25.17	8018711
2020-12-21	24.14	25.00	23.60	24.81	4736460
2020-12-22	24.65	25.08	24.28	24.32	2254170
2020-12-23	24.63	25.89	24.46	25.45	1402860
2020-12-24	25.40	25.50	24.99	25.35	731667
2020-12-28	25.50	26.40	25.14	25.22	1244397
2020-12-29	25.40	25.66	24.90	25.27	1098991
2020-12-30	25.30	26.20	25.28	26.08	2806176
2020-12-31	25.89	26.35	25.57	25.85	1607182
2021-01-04	26.05	26.33	24.87	25.27	2567659
2021-01-05	25.52	26.62	25.41	25.58	2661124
2021-01-06	26.34	26.84	25.08	25.64	2783944
2021-01-07	25.80	26.37	25.23	26.12	2144596
2021-01-08	26.42	26.45	25.17	25.39	1481443
2021-01-11	24.66	26.02	24.60	25.86	1869331
2021-01-12	26.11	27.40	25.92	27.35	2076063
2021-01-13	27.19	27.19	26.03	26.34	1814683
2021-01-14	26.49	29.48	26.46	29.23	3813897
2021-01-15	29.00	29.17	27.87	28.21	3785885
2021-01-19	28.55	29.92	28.17	29.52	2630897
2021-01-20	29.72	29.87	28.85	29.28	2400199
2021-01-21	29.08	29.29	28.40	28.68	1611351
2021-01-22	27.86	29.11	27.69	29.06	1374734
2021-01-25	28.53	30.18	28.05	30.13	3658399
2021-01-26	30.41	31.11	29.82	29.97	3074476
2021-01-27	29.49	31.31	29.35	30.87	3295360
2021-01-28	31.20	31.88	29.38	29.74	3597192
2021-01-29	29.46	31.12	28.25	28.46	3691071
2021-02-01	28.84	29.11	27.39	28.01	3284570
2021-02-02	28.73	29.13	28.09	28.24	2309721
2021-02-03	28.29	29.54	28.23	29.42	1971039
2021-02-04	29.77	30.23	29.45	30.09	2003766
2021-02-05	30.64	30.96	30.07	30.20	1909633
2021-02-08	30.62	32.14	30.46	31.93	2462420
2021-02-09	31.71	31.79	30.79	31.32	1800610
2021-02-10	31.32	31.82	30.78	31.73	1479084
2021-02-11	31.28	31.73	30.62	31.31	1849827
2021-02-12	30.93	31.79	30.93	31.75	1482877
2021-02-16	32.45	33.60	32.25	33.35	1673137
2021-02-17	33.86	34.11	32.97	33.71	1536787
2021-02-18	33.52	33.80	32.63	33.32	1612602
2021-02-19	33.54	36.71	33.41	36.59	3553525
2021-02-22	36.73	38.77	36.69	37.90	2927560
2021-02-23	38.49	39.44	36.71	39.03	3121963
2021-02-24	39.08	39.34	37.78	38.45	3048786
2021-02-25	38.74	38.90	37.17	38.06	2108723
2021-02-26	37.55	38.56	35.96	37.88	3294180
2021-03-01	38.72	38.93	37.21	38.18	2145470
2021-03-02	38.00	38.54	36.95	36.98	1773189
2021-03-03	37.55	40.07	37.40	39.03	2726665
2021-03-04	39.31	40.46	38.06	38.99	2699586
2021-03-05	40.00	40.52	38.64	39.97	1974338
2021-03-08	40.48	41.70	39.56	40.63	1693571
2021-03-09	40.17	41.10	38.73	38.81	2424317
2021-03-10	38.91	41.31	38.76	40.97	1793721
2021-03-11	40.85	42.39	40.67	41.27	1726831
2021-03-12	41.62	41.74	40.49	41.04	1640626
2021-03-15	41.04	41.47	39.79	40.53	1710716
2021-03-16	39.82	39.90	38.67	39.06	1823913
2021-03-17	39.17	39.25	37.69	38.63	3532862
2021-03-18	38.35	38.60	35.91	36.00	2875162
2021-03-19	36.34	37.13	35.74	36.29	4101014
2021-03-22	36.05	36.35	35.02	35.85	1981392
2021-03-23	34.86	35.77	34.00	35.02	3482604
2021-03-24	35.90	36.94	35.62	35.73	2287508
2021-03-25	34.90	36.92	34.24	36.68	2070471
2021-03-26	37.61	37.90	35.95	36.93	1953490
2021-03-29	36.28	36.78	35.60	36.10	1177242
2021-03-30	35.90	36.91	35.90	36.05	1508857
2021-03-31	35.91	36.12	35.34	35.78	1605666
2021-04-01	35.98	38.09	35.84	38.02	2845035
2021-04-05	37.93	38.24	36.72	36.99	1847104
2021-04-06	37.12	38.08	36.64	36.93	1316477
2021-04-07	36.81	37.13	36.28	36.85	1283063
2021-04-08	36.51	36.51	35.32	35.85	1912434
2021-04-09	35.92	36.37	35.11	35.17	1451289
2021-04-12	35.32	35.98	34.55	34.64	1835625
2021-04-13	34.50	34.79	34.29	34.64	1523054
2021-04-14	35.18	36.60	35.01	35.46	3295409
2021-04-15	35.34	35.62	34.48	35.41	1515998
2021-04-16	35.68	36.23	34.87	35.48	1641584
2021-04-19	35.55	35.82	34.52	34.87	1493632
2021-04-20	34.66	34.74	33.06	33.75	1481841
2021-04-21	33.26	34.71	33.10	34.47	1228314
2021-04-22	34.57	34.57	33.26	33.28	1869703
2021-04-23	33.48	34.26	33.09	34.09	1971046
2021-04-26	34.09	34.50	33.91	34.38	1051226
2021-04-27	34.39	34.77	34.01	34.59	1193700
2021-04-28	34.78	36.14	34.69	35.73	1994115
2021-04-29	36.34	36.78	35.40	35.67	1500163
2021-04-30	35.23	36.20	34.83	35.00	1811107
2021-05-03	35.55	37.27	35.50	37.00	1696515
2021-05-04	36.94	37.50	36.10	36.22	2320417
2021-05-05	33.40	35.06	32.54	34.68	5146471
2021-05-06	34.83	35.39	34.21	35.33	3166450
2021-05-07	34.92	35.84	34.35	35.65	3825158
2021-05-10	36.05	37.07	35.06	35.13	2569964
2021-05-11	34.38	34.95	33.82	34.21	2393533
2021-05-12	34.66	36.06	34.23	34.49	2504358
2021-05-13	34.14	35.43	33.47	33.88	2467056
2021-05-14	34.35	36.00	34.35	35.82	2373350
2021-05-17	35.53	36.71	35.33	36.67	2086837
2021-05-18	36.68	37.03	35.61	35.64	1716129
2021-05-19	34.68	34.81	33.74	34.63	2129011
2021-05-20	33.95	34.38	33.49	33.77	2749875
2021-05-21	34.30	34.72	33.84	33.99	1857677
2021-05-24	34.27	34.55	33.68	34.20	1255665
2021-05-25	34.04	34.23	32.74	32.94	1912330
2021-05-26	33.00	33.63	32.55	33.05	3573954
2021-05-27	33.06	33.63	32.75	33.00	3825381
2021-05-28	32.00	32.97	31.71	32.47	11026378
2021-06-01	33.24	34.15	33.12	33.95	3080346
2021-06-02	34.32	36.07	33.87	36.01	4177614
2021-06-03	35.71	37.05	34.80	35.00	44093593
2021-06-04	35.39	35.89	34.75	35.73	3644548
2021-06-07	35.91	36.91	35.80	36.16	2637913
2021-06-08	35.65	36.71	35.45	36.10	2103969
2021-06-09	36.39	36.59	35.25	35.29	2775132
2021-06-10	35.98	36.15	34.54	34.80	2239688
2021-06-11	35.37	36.06	34.68	34.70	2916052
2021-06-14	35.08	35.27	33.64	33.82	3453347
2021-06-15	34.01	34.97	33.99	34.96	3134741
2021-06-16	34.74	36.03	34.54	35.36	2714841
2021-06-17	35.35	35.64	33.62	33.78	3567212
2021-06-18	33.15	33.51	32.48	32.53	4504928
2021-06-21	32.78	33.90	32.71	33.89	1799761
2021-06-22	33.74	34.43	33.22	34.12	1276172
2021-06-23	34.45	34.81	33.78	33.79	1784938
2021-06-24	34.08	34.08	33.41	33.68	2405418
2021-06-25	34.02	34.83	33.73	34.69	3970226
2021-06-28	34.35	34.44	32.47	32.71	2837091
2021-06-29	32.81	33.13	32.48	32.53	1980893
2021-06-30	32.71	33.59	32.62	32.90	2829058
2021-07-01	33.67	33.86	32.69	33.04	2355640
2021-07-02	33.00	33.09	32.25	32.59	1711435
2021-07-06	32.42	32.42	30.85	31.17	2829150
2021-07-07	30.98	31.58	30.10	31.15	2903485
2021-07-08	30.30	31.56	30.24	30.85	3339781
2021-07-09	31.42	31.78	30.92	31.67	1998204
2021-07-12	31.10	32.01	30.73	31.51	1552322
2021-07-13	31.18	31.43	30.67	31.20	1459618
2021-07-14	30.57	31.25	29.92	30.05	2439161
2021-07-15	29.57	30.03	29.34	29.64	2681431
2021-07-16	30.04	30.05	28.71	28.81	1915529
2021-07-19	27.67	28.09	27.17	27.59	2541724
2021-07-20	27.59	28.26	27.28	27.74	2149586
2021-07-21	28.30	29.27	28.19	28.80	1762335
2021-07-22	28.50	28.53	27.74	27.97	1486772
2021-07-23	28.00	28.23	27.67	28.11	1319572
2021-07-26	28.21	29.24	28.21	29.03	1236954
2021-07-27	29.13	29.31	28.56	29.12	1601277
2021-07-28	29.33	30.17	28.99	29.82	1529016
2021-07-29	30.35	30.54	29.45	29.59	1682530
2021-07-30	29.25	29.70	28.98	29.40	1352220
2021-08-02	29.57	30.39	28.91	28.94	1489016
2021-08-03	28.18	29.61	27.83	29.56	3423612
2021-08-04	28.61	29.30	28.06	28.60	3091506
2021-08-05	29.09	30.33	28.89	29.40	2337317
2021-08-06	30.01	30.11	28.93	29.02	2276105
2021-08-09	28.47	28.89	27.98	28.76	1989113
2021-08-10	29.00	29.46	28.73	29.46	1843902
2021-08-11	29.75	30.03	29.20	29.93	1697345
2021-08-12	30.25	30.66	29.68	30.12	2335268
2021-08-13	30.09	30.93	30.07	30.39	2882908
2021-08-16	29.92	30.26	29.55	29.88	2400114
2021-08-17	29.51	30.14	29.39	29.70	1592159
2021-08-18	29.76	30.06	28.81	28.85	2096206
2021-08-19	28.27	28.48	27.83	28.24	2159843
2021-08-20	27.92	29.19	27.76	28.86	2495425
2021-08-23	29.74	30.43	29.70	30.39	1774391
2021-08-24	30.70	31.20	30.52	31.07	1460319
2021-08-25	31.24	32.01	30.95	31.51	1371671
2021-08-26	31.00	31.20	30.36	30.88	2358736
2021-08-27	31.20	33.11	31.20	32.57	1960847
2021-08-30	32.82	33.04	32.03	32.06	1562671
2021-08-31	31.80	32.71	31.64	32.33	2003791
2021-09-01	32.39	32.54	30.96	31.19	1622349
2021-09-02	31.73	32.17	31.26	31.44	1375773
2021-09-03	31.50	31.81	30.53	30.73	1508121
2021-09-07	30.69	31.82	30.64	31.00	1365042
2021-09-08	31.13	31.22	30.20	30.28	1321897
2021-09-09	29.98	30.67	29.50	29.94	1689539
2021-09-10	30.48	30.49	29.36	29.53	1125258
2021-09-13	30.00	30.83	29.95	30.67	1375690
2021-09-14	31.13	31.13	30.03	30.08	1329707
2021-09-15	30.50	31.24	30.30	31.05	1573341
2021-09-16	31.12	31.19	30.46	30.72	1606762
2021-09-17	30.58	31.35	30.55	30.69	2740879
2021-09-20	29.60	30.61	29.30	29.79	1617134
2021-09-21	30.16	30.43	29.35	30.04	993046
2021-09-22	30.64	32.53	30.44	31.92	2614524
2021-09-23	31.84	32.65	31.64	32.34	1580264
2021-09-24	32.00	32.53	31.66	32.31	778331
2021-09-27	33.18	33.97	32.99	33.43	1339510
2021-09-28	33.85	33.93	32.99	33.13	1899094
2021-09-29	33.21	33.21	32.50	32.70	855724
2021-09-30	32.69	33.45	32.32	33.13	1193604
2021-10-01	33.28	34.35	33.22	33.91	1298266
2021-10-04	34.37	35.08	33.91	34.26	2428355
2021-10-05	34.77	34.92	33.40	34.07	1833745
2021-10-06	33.73	35.21	33.04	34.69	2552362
2021-10-07	34.81	35.01	33.94	34.27	1989904
2021-10-08	34.60	35.07	34.18	34.69	1704808
2021-10-11	35.29	35.35	34.40	34.44	1604459
2021-10-12	34.37	35.41	34.27	35.16	1187525
2021-10-13	34.91	35.33	34.04	35.22	1607555
2021-10-14	36.08	36.84	35.69	36.81	1455850
2021-10-15	37.06	37.48	36.43	36.44	1840327
2021-10-18	36.69	37.28	36.36	36.71	1029782
2021-10-19	37.13	37.68	36.78	37.53	1295698
2021-10-20	37.19	37.92	36.89	37.39	2199015
2021-10-21	36.96	37.63	36.27	36.57	1158642
2021-10-22	36.71	36.85	35.83	36.54	983876
2021-10-25	36.82	37.39	36.73	37.18	1304321
2021-10-26	37.15	37.46	36.12	36.23	1447514
2021-10-27	35.53	35.73	33.97	34.18	1882126
2021-10-28	34.10	34.68	33.56	33.98	2022872
2021-10-29	34.15	34.15	33.27	33.80	2266403
2021-11-01	34.21	34.81	34.03	34.21	2135867
2021-11-02	33.90	34.35	33.53	33.80	2203259
2021-11-03	33.53	34.80	33.17	33.90	3042096
2021-11-04	34.67	34.79	32.06	32.42	2489140
2021-11-05	33.00	33.41	32.60	32.97	1923667
2021-11-08	33.40	34.28	33.18	33.54	1632629
2021-11-09	33.52	34.12	33.34	33.96	1377029
2021-11-10	33.96	34.41	33.35	33.50	1622593
2021-11-11	33.47	34.18	33.27	33.70	940357
2021-11-12	33.34	34.70	33.34	34.57	1878628
2021-11-15	34.74	35.07	34.13	34.60	1420916
2021-11-16	35.16	35.24	34.41	34.66	1564830
2021-11-17	34.41	34.47	32.46	32.54	2144755
2021-11-18	32.21	32.79	32.00	32.54	1339259
2021-11-19	31.46	32.00	30.79	31.19	1849969
2021-11-22	30.97	32.47	30.94	31.91	1988057
2021-11-23	32.52	33.63	32.49	33.29	1802165
2021-11-24	33.00	34.16	33.00	33.96	1258176
2021-11-26	31.60	32.05	30.65	31.73	1480725
2021-11-29	32.58	32.94	31.65	31.98	1371837
2021-11-30	31.35	32.52	31.11	32.32	2995805
2021-12-01	33.21	34.36	32.40	32.41	3191358
2021-12-02	32.42	33.86	32.11	33.47	2033364
2021-12-03	33.94	34.29	31.80	32.17	1967126
2021-12-06	32.80	33.81	32.49	33.36	1307766
2021-12-07	33.72	35.06	33.23	33.47	2294372
2021-12-08	33.54	33.85	32.82	32.92	1644531
2021-12-09	32.24	32.72	32.21	32.52	1243759
2021-12-10	33.12	33.15	32.19	33.11	1131092
2021-12-13	32.65	32.90	31.88	32.00	1331351
2021-12-14	31.81	33.01	31.61	31.74	1829153
2021-12-15	31.41	32.06	30.79	31.93	1419101
2021-12-16	32.25	32.55	31.34	31.46	1904700
2021-12-17	31.11	32.11	30.79	31.98	3001898
2021-12-20	30.93	31.52	30.32	31.42	1388593
2021-12-21	31.83	32.56	31.79	32.36	1476019
2021-12-22	32.18	32.55	31.89	32.12	894686
2021-12-23	32.44	32.66	32.06	32.08	704602
2021-12-27	31.90	32.47	31.40	32.46	943080
2021-12-28	32.72	33.43	32.50	32.85	898140
2021-12-29	32.70	33.45	32.49	33.08	769947
2021-12-30	33.14	33.58	32.65	32.66	782890
2021-12-31	32.60	33.04	32.49	32.78	690752
2022-01-03	33.25	34.01	32.96	33.87	1346318
2022-01-04	34.42	34.68	32.96	33.32	3430503
2022-01-05	33.66	33.89	32.95	33.12	2324400
2022-01-06	33.91	34.12	32.57	33.85	2597548
2022-01-07	34.05	34.42	33.45	33.65	1575926
2022-01-10	33.76	34.30	33.36	34.24	2401404
2022-01-11	34.58	35.28	34.21	34.96	1551572
2022-01-12	34.76	35.22	34.51	34.81	1418879
2022-01-13	34.93	35.59	34.78	35.26	1554507
2022-01-14	35.22	37.68	35.22	37.67	3231035
2022-01-18	38.19	38.72	37.21	37.54	2296831
2022-01-19	38.01	38.19	36.92	37.05	1755736
2022-01-20	36.71	37.55	35.38	35.44	1600485
2022-01-21	35.07	35.22	33.76	34.01	1791006
2022-01-24	33.50	33.91	32.28	33.75	2215374
2022-01-25	33.53	34.91	32.76	34.63	1774666
2022-01-26	35.20	36.04	34.08	34.30	2408909
2022-01-27	35.21	35.39	33.88	34.76	1862706
2022-01-28	34.40	35.13	34.17	35.01	2179815
2022-01-31	34.91	35.39	34.17	35.16	2047967
2022-02-01	34.82	36.97	34.65	36.81	1744381
2022-02-02	36.89	37.43	36.28	36.87	1586325
2022-02-03	36.95	36.95	35.92	35.93	1221663
2022-02-04	36.15	36.95	35.82	36.54	1459249
2022-02-07	36.20	37.48	36.20	37.20	1263753
2022-02-08	36.93	37.21	36.03	36.39	1823196
2022-02-09	36.49	36.69	36.02	36.19	2035123
2022-02-10	35.86	36.85	35.74	36.07	1812481
2022-02-11	36.38	38.64	36.09	38.62	3345455
2022-02-14	38.07	38.53	37.50	38.20	2429896
2022-02-15	37.32	38.67	36.90	38.14	2103975
2022-02-16	38.61	39.39	36.53	36.55	2084023
2022-02-17	36.34	36.66	35.90	35.98	1383259
2022-02-18	35.46	36.44	35.20	35.43	1461359
2022-02-22	36.48	36.60	34.12	34.44	1981628
2022-02-23	32.95	33.11	30.45	30.49	8366898
2022-02-24	30.36	30.91	29.20	29.85	4312024
2022-02-25	30.06	30.50	29.14	29.82	4359047
2022-02-28	29.42	30.88	29.42	30.45	3668288
2022-03-01	30.73	31.80	29.69	30.03	3813922
2022-03-02	30.38	31.33	30.23	30.85	3143970
2022-03-03	30.59	31.24	29.41	29.69	3598039
2022-03-04	29.58	30.37	29.27	30.15	5344174
2022-03-07	30.75	31.02	29.19	29.34	3809222
2022-03-08	30.41	34.18	30.41	34.14	6952877
2022-03-09	32.80	34.87	32.53	33.56	4081880
2022-03-10	33.84	35.72	33.04	35.59	3806521
2022-03-11	35.48	37.37	35.11	35.68	4027653
2022-03-14	35.23	37.26	35.05	36.39	4784780
2022-03-15	38.50	38.60	34.17	35.42	2201472
2022-03-16	34.25	35.81	34.25	35.39	2062152
2022-03-17	35.60	36.53	35.05	36.06	2893522
2022-03-18	35.86	36.69	35.32	36.61	2969190
2022-03-21	36.96	37.68	36.12	36.38	2184005
2022-03-22	36.35	36.75	35.63	36.30	1847213
2022-03-23	37.04	37.37	36.44	37.04	1711607
2022-03-24	37.11	39.13	37.00	38.61	2140673
2022-03-25	38.63	39.39	38.51	39.29	1464529
2022-03-28	38.82	40.71	38.32	38.80	2698140
2022-03-29	38.00	39.45	37.51	39.13	1855693
2022-03-30	39.63	40.63	39.37	39.65	1897809
2022-03-31	39.15	40.47	39.15	39.85	2156917
2022-04-01	39.95	40.48	39.00	39.89	1524079
2022-04-04	39.93	40.17	39.05	39.22	1615191
2022-04-05	39.38	39.55	38.60	38.78	2616863
2022-04-06	38.68	39.19	38.05	39.00	2086397
2022-04-07	39.06	39.48	37.29	38.09	2103312
2022-04-08	38.46	39.31	38.07	38.92	1690659
2022-04-11	38.72	38.72	37.73	38.01	1472829
2022-04-12	38.26	38.87	36.98	36.99	2118348
2022-04-13	37.19	38.77	36.95	38.52	1464707
2022-04-14	38.30	38.65	37.24	38.15	1764384
2022-04-18	39.06	40.24	38.25	40.15	1937585
2022-04-19	40.08	40.95	39.75	40.00	1621846
2022-04-20	40.00	40.61	39.03	40.53	1270570
2022-04-21	41.25	41.45	38.42	38.51	1414680
2022-04-22	38.33	38.82	37.73	37.93	1194458
2022-04-25	36.93	37.23	34.90	36.76	1710548
2022-04-26	36.88	37.92	36.42	36.53	1414986
2022-04-27	36.25	37.40	35.54	36.75	1402325
2022-04-28	36.61	39.11	36.51	38.46	1759632
2022-04-29	38.72	39.34	37.87	38.02	1694327
2022-05-02	37.79	39.34	37.79	38.99	1533149
2022-05-03	38.85	41.07	38.85	40.70	1867266
2022-05-04	41.36	43.30	40.89	42.97	1730606
2022-05-05	43.29	43.29	40.90	42.22	1488965
2022-05-06	42.80	42.84	41.15	42.68	2114029
2022-05-09	43.93	46.39	41.78	42.29	4783593
2022-05-10	43.03	45.42	41.67	43.78	3652118
2022-05-11	45.66	46.22	44.75	45.04	2983241
2022-05-12	45.21	45.23	43.59	45.06	2509024
2022-05-13	45.76	47.58	45.71	46.86	2170438
2022-05-16	47.60	48.28	46.85	47.16	2826181
2022-05-17	48.29	48.29	45.84	47.18	2722460
2022-05-18	47.54	47.55	46.21	46.94	2115405
2022-05-19	45.94	46.92	44.74	45.96	2106227
2022-05-20	46.17	46.65	45.34	46.47	1629883
2022-05-23	46.98	47.37	45.65	46.89	2006274
2022-05-24	46.81	47.48	45.66	47.44	2345083
2022-05-25	47.75	49.51	47.67	49.42	2453542
2022-05-26	49.58	49.82	48.03	48.83	2264495
2022-05-27	48.96	50.05	48.44	49.85	2004924
2022-05-31	50.50	50.93	48.79	49.10	2433080
2022-06-01	49.48	51.20	49.08	50.48	1889968
2022-06-02	50.25	51.75	49.88	51.51	2515145
2022-06-03	51.75	53.05	51.62	52.84	2461626
2022-06-06	53.00	54.54	52.81	54.28	2903930
2022-06-07	54.32	57.59	54.28	57.55	3551704
2022-06-08	57.40	58.19	56.90	57.35	2820499
2022-06-09	57.13	58.50	57.11	57.46	1832356
2022-06-10	57.24	57.64	56.33	56.37	2555451
2022-06-13	55.05	55.29	52.86	53.10	2881574
2022-06-14	54.64	55.51	51.80	52.71	2708627
2022-06-15	52.35	52.59	50.40	51.57	2433852
2022-06-16	50.29	50.80	47.19	47.77	3684055
2022-06-17	47.82	48.65	44.29	45.00	6787545
2022-06-21	46.52	47.77	46.06	47.17	2750457
2022-06-22	45.15	46.03	44.51	44.75	2659325
2022-06-23	45.31	45.64	42.20	42.66	3085490
2022-06-24	43.34	45.25	42.91	43.49	3534082
2022-06-27	44.29	46.76	43.69	46.35	2698475
2022-06-28	47.37	48.24	46.46	47.51	2609703
2022-06-29	47.69	48.38	45.37	46.21	2331057
2022-06-30	44.62	46.07	44.22	45.16	2853552
2022-07-01	45.64	46.13	44.17	45.65	1589089
2022-07-05	44.35	44.50	42.54	43.81	3124568
2022-07-06	43.29	43.88	41.23	43.88	4349446
2022-07-07	45.14	46.16	45.05	45.72	2205931
2022-07-08	46.54	46.54	45.14	45.65	1820817
2022-07-11	45.06	46.38	44.90	45.67	1476134
2022-07-12	44.80	45.55	44.33	45.25	1687753
2022-07-13	44.38	45.36	43.35	43.57	2337428
2022-07-14	42.12	42.93	41.26	42.58	1708246
2022-07-15	43.61	44.20	42.94	44.16	1747175
2022-07-18	45.03	45.73	44.67	44.94	1826474
2022-07-19	44.74	46.26	44.74	46.10	1236056
2022-07-20	45.48	46.08	44.72	45.86	1549607
2022-07-21	44.22	44.38	42.27	43.84	1465900
2022-07-22	44.11	44.71	43.22	43.44	1590513
2022-07-25	44.21	45.35	43.88	45.32	1466159
2022-07-26	45.90	46.15	44.99	45.65	1101585
2022-07-27	45.67	47.72	45.67	47.50	1556277
2022-07-28	48.28	48.80	46.06	46.73	1554016
2022-07-29	47.45	48.44	47.04	47.82	1817963
2022-08-01	46.77	47.79	45.87	47.41	1377139
2022-08-02	47.64	49.17	47.43	48.71	1903241
2022-08-03	49.12	49.65	47.15	47.35	1328242
2022-08-04	47.03	47.31	45.31	45.37	1858518
2022-08-05	44.78	46.77	44.34	46.30	1619739
2022-08-08	46.90	47.65	45.97	47.15	1728812
2022-08-09	47.66	49.34	47.66	49.29	1479486
2022-08-10	49.31	50.56	48.51	49.82	1936498
2022-08-11	50.49	50.91	49.40	50.64	1419392
2022-08-12	50.69	51.71	50.44	51.63	1217396
2022-08-15	49.80	50.91	48.54	50.81	1402435
2022-08-16	51.40	51.69	50.16	50.35	1139629
2022-08-17	50.11	52.74	50.11	52.04	1404558
2022-08-18	53.05	54.20	52.72	52.89	2072773
2022-08-19	52.66	53.15	52.30	52.65	945338
2022-08-22	52.04	52.98	51.27	52.52	1119627
2022-08-23	53.10	54.25	52.82	53.34	1608422
2022-08-24	53.71	54.56	52.72	53.55	1704818
2022-08-25	53.79	55.19	53.64	55.19	1299970
2022-08-26	55.25	56.00	54.08	54.34	1155748
2022-08-29	54.51	56.30	54.36	55.15	1319222
2022-08-30	54.18	54.18	52.44	53.50	1626776
2022-08-31	52.84	54.12	52.21	52.63	2836253
2022-09-01	52.01	52.08	50.25	51.10	1915452
2022-09-02	52.48	54.15	52.01	53.49	1748064
2022-09-06	54.19	54.59	52.85	53.03	2082780
2022-09-07	51.99	53.37	51.07	52.80	1838934
2022-09-08	53.04	53.52	52.05	52.49	1346847
2022-09-09	53.61	53.68	52.60	53.13	1299075
2022-09-12	53.96	54.03	52.58	53.27	1488889
2022-09-13	52.57	53.49	51.66	51.82	1584933
2022-09-14	52.62	53.72	51.58	52.00	1850113
2022-09-15	51.02	51.15	49.12	50.86	1790914
2022-09-16	50.69	50.69	47.98	49.49	5185866
2022-09-19	48.02	50.70	47.78	50.48	1905211
2022-09-20	50.04	52.47	50.04	52.08	1703414
2022-09-21	52.07	52.48	50.50	50.51	1847743
2022-09-22	51.21	53.03	51.21	52.26	2101277
2022-09-23	50.38	50.61	48.40	49.20	2381782
2022-09-26	48.58	49.41	47.42	47.71	1989522
2022-09-27	48.67	51.35	48.64	50.61	1622273
2022-09-28	51.03	54.46	51.01	54.25	2020453
2022-09-29	53.75	53.83	52.30	53.54	1477946
2022-09-30	52.92	55.09	52.59	53.84	2035225
2022-10-03	55.84	56.34	54.05	55.65	2622445
2022-10-04	56.78	58.64	56.76	58.24	3405890
2022-10-05	58.25	58.25	55.90	57.72	2266196
2022-10-06	57.14	57.61	55.47	57.34	2587593
2022-10-07	57.31	57.61	54.90	55.54	1889362
2022-10-10	55.80	56.34	54.48	54.94	1658946
2022-10-11	53.93	55.11	53.35	54.40	1648289
2022-10-12	54.00	55.96	53.11	55.56	1576757
2022-10-13	55.26	58.64	54.93	57.98	1928151
2022-10-14	57.72	58.78	56.10	56.22	1733327
2022-10-17	57.25	58.10	55.92	56.39	1703935
2022-10-18	56.95	58.07	56.21	58.05	1887375
2022-10-19	58.30	60.12	57.73	59.74	2149188
2022-10-20	60.27	61.11	58.85	59.24	1611164
2022-10-21	59.61	59.98	58.40	59.27	1270873
2022-10-24	59.25	60.08	58.60	58.94	1313120
2022-10-25	58.60	59.97	57.47	59.84	1747937
2022-10-26	59.90	60.85	59.47	60.03	1283089
2022-10-27	61.17	62.77	61.12	61.44	1410676
2022-10-28	62.00	62.57	60.23	61.50	1289865
2022-10-31	60.72	62.03	60.24	61.17	1841889
2022-11-01	62.09	62.51	60.66	62.04	2036914
2022-11-02	61.83	62.81	60.40	60.95	1489689
2022-11-03	60.42	63.50	59.77	63.18	1552094
2022-11-04	64.31	64.74	62.60	63.09	1820225
2022-11-07	63.26	64.30	62.74	63.47	3147664
2022-11-08	64.10	64.10	62.16	62.64	1579110
2022-11-09	62.29	63.93	60.53	60.56	1748700
2022-11-10	61.57	61.99	60.38	61.84	2094940
2022-11-11	63.38	64.21	61.73	62.05	1827035
2022-11-14	62.30	63.83	61.88	62.82	2236535
2022-11-15	63.35	65.99	63.20	65.54	2218119
2022-11-16	65.01	65.64	64.23	64.51	1562915
2022-11-17	63.61	65.21	63.07	64.78	1386992
2022-11-18	63.52	63.95	62.11	63.72	1120072
2022-11-21	63.86	63.90	61.11	63.32	1541134
2022-11-22	64.30	65.75	64.14	65.61	1665087
2022-11-23	64.58	65.60	64.31	64.60	1708199
2022-11-25	64.66	66.19	64.62	64.79	977474
2022-11-28	63.55	64.82	62.90	63.34	3145813
2022-11-29	63.67	64.85	62.55	62.60	2269259
2022-11-30	63.17	63.79	60.15	62.34	14901223
2022-12-01	63.04	63.58	60.74	60.84	2440820
2022-12-02	60.65	61.18	56.33	56.42	4431094
2022-12-05	57.07	57.48	52.47	52.49	3616818
2022-12-06	51.88	53.23	50.65	51.29	2695423
2022-12-07	50.93	51.89	50.47	51.18	2000275
2022-12-08	51.90	52.26	49.54	49.74	2584385
2022-12-09	49.30	50.00	48.64	48.72	2031923
2022-12-12	49.00	51.13	48.47	50.84	2819125
2022-12-13	51.56	51.87	50.01	51.00	2441883
2022-12-14	51.40	51.93	50.43	50.63	1773531
2022-12-15	50.49	51.13	50.03	51.13	2238013
2022-12-16	50.20	50.89	49.42	50.76	6157710
2022-12-19	51.07	51.64	49.27	49.73	1841775
2022-12-20	50.12	50.59	49.95	50.26	2070490
2022-12-21	51.04	51.49	49.49	50.35	1842800
2022-12-22	50.14	50.35	48.44	49.10	1473663
2022-12-23	49.66	50.96	49.20	50.88	1198945
2022-12-27	50.80	51.20	50.44	50.93	1916918
2022-12-28	50.51	50.81	48.83	48.93	1990469
2022-12-29	48.95	51.81	48.92	51.50	2508839
2022-12-30	51.15	52.19	51.10	51.89	1388164
2023-01-03	51.41	52.13	49.22	49.65	1922866
2023-01-04	48.66	50.29	48.44	50.20	2296418
2023-01-05	49.86	51.44	49.04	50.58	2971038
2023-01-06	51.17	53.50	50.77	50.90	1801092
2023-01-09	52.03	52.43	49.62	50.16	2284611
2023-01-10	51.24	51.92	49.94	51.70	2541695
2023-01-11	51.97	52.30	51.23	51.58	1589395
2023-01-12	51.91	52.82	51.60	52.12	1693988
2023-01-13	52.16	52.53	51.37	52.01	1545672
2023-01-17	52.41	53.18	51.83	52.40	1914921
2023-01-18	52.69	54.66	52.23	53.35	2946856
2023-01-19	53.33	55.18	53.03	54.91	1970442
2023-01-20	54.99	56.97	54.86	56.93	2552416
2023-01-23	57.55	58.85	57.22	57.83	1872696
2023-01-24	57.90	58.48	56.61	58.40	1583101
2023-01-25	58.11	58.48	56.85	57.49	1355862
2023-01-26	57.96	59.40	57.47	59.18	1845695
2023-01-27	59.25	59.32	56.63	56.96	1828889
2023-01-30	56.67	57.29	55.72	55.92	1878549
2023-01-31	56.21	57.23	55.84	56.90	2041380
2023-02-01	56.69	57.21	53.82	54.65	2336655
2023-02-02	54.53	54.81	52.98	54.05	1899261
2023-02-03	53.97	54.90	53.00	53.15	1595226
2023-02-06	53.06	53.73	51.07	52.40	2285392
2023-02-07	52.76	54.64	52.62	54.62	1778023
2023-02-08	54.33	54.60	52.02	53.11	1746821
2023-02-09	53.08	53.25	52.13	52.33	1845868
2023-02-10	53.07	55.51	52.92	55.43	2074155
2023-02-13	55.25	55.33	54.47	55.05	1238772
2023-02-14	54.66	55.76	54.45	55.36	1435853
2023-02-15	54.80	54.99	53.69	54.50	1409473
2023-02-16	54.61	55.22	53.61	53.81	1728849
2023-02-17	52.96	53.17	51.47	52.30	1722947
2023-02-21	52.23	53.22	52.17	52.77	2292598
2023-02-22	52.44	53.65	52.04	52.70	1589455
2023-02-23	53.32	54.11	52.83	53.34	1678394
2023-02-24	50.80	50.82	47.50	50.35	5282993
2023-02-27	50.40	51.58	49.53	51.05	3391491
2023-02-28	51.51	51.70	49.60	49.72	3235263
2023-03-01	49.65	51.63	49.46	51.51	4467609
2023-03-02	50.67	52.14	50.22	52.08	2522919
2023-03-03	52.54	53.99	51.20	53.11	2110656
2023-03-06	52.97	53.23	51.66	52.10	2008603
2023-03-07	52.14	52.48	51.09	51.91	1728934
2023-03-08	51.75	52.07	49.51	50.29	2621565
2023-03-09	50.54	52.04	49.58	49.84	2357299
2023-03-10	50.29	51.02	48.98	49.27	2411007
2023-03-13	47.72	48.33	46.39	46.67	2634034
2023-03-14	47.26	48.58	46.27	47.06	2078192
2023-03-15	45.44	46.05	44.22	45.12	3027429
2023-03-16	45.05	47.48	44.06	47.38	3794441
2023-03-17	47.38	47.84	46.62	47.19	7624726
2023-03-20	47.61	49.55	47.50	49.14	3539096
2023-03-21	50.34	50.47	48.75	49.19	3528236
2023-03-22	49.00	50.74	49.00	49.14	2542874
2023-03-23	49.47	50.21	47.69	48.22	2393259
2023-03-24	46.97	48.00	46.47	47.60	2644854
2023-03-27	48.08	49.42	47.34	48.90	2075917
2023-03-28	48.95	50.00	48.63	49.78	1955320
2023-03-29	50.37	50.78	48.51	49.14	2219510
2023-03-30	49.70	49.70	48.75	49.31	1619228
2023-03-31	48.65	48.89	47.58	48.38	4163576
2023-04-03	50.33	50.33	47.94	48.69	5847034
2023-04-04	48.44	48.57	44.65	44.78	4293829
2023-04-05	44.74	46.86	44.55	46.63	3348797
2023-04-06	46.93	47.12	46.11	46.25	2136246
2023-04-10	46.00	47.43	46.00	46.78	1331024
2023-04-11	47.00	48.08	46.83	47.96	1618560
2023-04-12	48.16	48.16	46.25	46.34	2835908
2023-04-13	45.92	46.65	44.68	46.37	1943659
2023-04-14	46.57	46.96	45.72	46.44	1516998
2023-04-17	46.16	46.37	45.13	45.54	1605908
2023-04-18	45.11	45.68	44.70	45.50	1575535
2023-04-19	45.01	45.30	44.34	45.25	2080491
2023-04-20	44.60	45.31	44.50	45.09	2106242
2023-04-21	45.53	45.53	44.09	44.33	1387778
2023-04-24	44.23	45.55	44.08	45.14	1940560
2023-04-25	44.62	44.84	43.49	43.80	1722819
2023-04-26	43.89	44.32	43.18	43.60	2078292
2023-04-27	43.68	44.07	42.72	42.99	2424730
2023-04-28	42.88	44.28	42.46	44.11	3104285
2023-05-01	43.99	44.45	43.41	43.86	2503429
2023-05-02	43.50	43.57	41.03	41.63	2854124
2023-05-03	41.72	42.54	40.42	41.91	6530732
2023-05-04	40.27	40.80	37.81	38.26	6059555
2023-05-05	39.17	39.39	37.12	38.38	3809994
2023-05-08	39.24	39.78	38.86	39.03	2424943
2023-05-09	38.66	39.98	38.49	39.37	2947785
2023-05-10	39.52	40.83	39.00	40.50	3202631
2023-05-11	39.75	40.44	39.71	40.11	2194273
2023-05-12	40.70	40.77	39.72	40.05	1572413
2023-05-15	40.15	40.90	39.82	40.25	3218912
2023-05-16	40.20	40.38	39.08	38.94	2184997
2023-05-17	39.46	40.88	39.17	40.54	2483135
2023-05-18	40.32	41.83	40.12	41.78	2492497
2023-05-19	42.17	42.29	41.22	41.35	2076711
2023-05-22	41.67	42.65	41.35	42.30	2808080
2023-05-23	42.86	44.00	42.26	43.13	4202845
2023-05-24	43.32	43.88	42.61	43.51	2353196
2023-05-25	42.80	43.11	42.00	42.84	2087619
2023-05-26	43.18	43.30	42.36	42.94	2499391
2023-05-30	42.15	42.79	41.73	42.39	1640671
2023-05-31	41.58	41.92	41.11	41.44	4757081
2023-06-01	41.76	42.33	41.09	41.32	2232107
2023-06-02	42.32	43.53	42.01	43.26	2272643
2023-06-05	43.61	43.26	42.09	43.26	2434257
2023-06-06	42.72	44.12	42.53	43.93	2848750
2023-06-07	44.25	46.10	43.93	46.04	2200595
2023-06-08	46.04	46.21	44.89	45.83	2709145
2023-06-09	46.04	46.04	45.07	45.82	1618173
2023-06-12	44.79	45.90	44.79	45.75	1459819
2023-06-13	46.19	46.78	45.39	45.40	1450970
2023-06-14	45.86	46.05	43.98	44.60	1594790
2023-06-15	44.60	45.79	44.53	45.71	2781977
2023-06-16	45.85	46.24	45.52	46.00	3655601
2023-06-20	45.88	45.88	44.36	44.49	1875727
2023-06-21	43.60	44.89	43.42	44.54	1567431
2023-06-22	43.94	44.17	42.49	42.55	2336370
2023-06-23	42.08	43.23	42.00	42.50	3003602
2023-06-26	42.58	43.18	42.08	42.81	2666681
2023-06-27	42.92	43.76	42.34	43.62	2406582
2023-06-28	43.60	44.00	43.16	43.90	1892570
2023-06-29	44.04	44.63	43.79	44.47	1516041
2023-06-30	44.77	44.81	44.09	44.61	1840429
2023-07-03	44.98	45.38	44.58	44.70	696666
2023-07-05	45.01	45.20	44.45	44.74	1463909
2023-07-06	44.20	44.78	43.29	44.67	1654804
2023-07-07	44.65	46.45	44.65	45.76	2168272
2023-07-10	45.59	46.03	45.21	45.27	1317886
2023-07-11	45.50	46.92	45.45	46.78	2110507
2023-07-12	47.35	47.64	46.13	46.44	1703676
2023-07-13	46.74	47.14	46.25	47.02	1375389
2023-07-14	46.75	46.77	45.72	46.21	1771314
2023-07-17	46.17	46.42	45.63	46.06	1394587
2023-07-18	46.46	47.54	46.28	46.58	1396086
2023-07-19	46.79	47.50	46.55	47.40	1142787
2023-07-20	47.95	48.49	47.73	48.34	1715762
2023-07-21	48.60	49.22	48.30	48.96	1679942
2023-07-24	49.46	51.16	49.25	50.28	2731529
2023-07-25	50.06	50.61	49.46	49.90	1911664
2023-07-26	49.60	51.24	49.60	50.90	1953702
2023-07-27	51.14	51.42	50.34	50.69	1613042
2023-07-28	51.11	51.63	50.71	51.60	2017178
2023-07-31	51.92	52.60	51.84	52.09	1693910
2023-08-01	51.89	52.64	51.75	52.33	1689081
2023-08-02	52.26	52.64	51.39	51.62	2722200
2023-08-03	52.06	53.31	50.79	53.04	4298546
2023-08-04	53.54	55.67	53.23	54.94	2875839
2023-08-07	55.12	56.55	54.97	56.38	2830297
2023-08-08	55.94	57.49	55.70	57.42	1967536
2023-08-09	57.49	59.16	57.28	58.71	2276138
2023-08-10	58.97	59.47	58.17	58.22	1819460
2023-08-11	58.31	59.61	58.29	59.34	1723225
2023-08-14	58.95	58.99	57.80	57.95	1492639
2023-08-15	56.85	56.87	55.54	55.77	2221805
2023-08-16	56.18	58.51	55.96	56.65	4344420
2023-08-17	57.25	57.53	56.61	56.74	1833000
2023-08-18	56.13	57.88	56.07	57.61	2238056
2023-08-21	57.60	57.83	56.13	56.84	1921350
2023-08-22	56.74	57.31	56.40	56.55	1802538
2023-08-23	56.06	56.24	54.77	55.36	2113494
2023-08-24	55.15	56.31	55.11	56.03	1626767
2023-08-25	56.12	57.81	55.99	57.10	2106273
2023-08-28	56.90	57.41	56.18	56.46	1549979
2023-08-29	56.48	56.67	55.85	56.29	1527469
2023-08-30	56.31	56.58	55.68	55.77	1546195
2023-08-31	55.71	55.71	54.77	55.09	2462394
2023-09-01	56.09	57.48	55.72	56.88	1872223
2023-09-05	57.31	58.14	56.51	57.22	2076067
2023-09-06	56.99	57.60	56.10	57.25	1792280
2023-09-07	57.40	58.62	57.40	58.39	2269099
2023-09-08	59.20	61.24	58.42	60.99	2780579
2023-09-11	61.58	62.20	60.57	61.21	2895249
2023-09-12	61.08	61.92	60.82	61.31	1717123
2023-09-13	61.62	61.77	60.53	60.97	1812728
2023-09-14	61.56	61.74	60.09	60.20	1905734
2023-09-15	59.56	59.95	58.82	59.26	6855630
2023-09-18	60.30	61.31	59.68	60.35	1958398
2023-09-19	60.73	60.78	58.60	59.08	1824021
2023-09-20	58.78	59.72	58.48	58.52	1717256
2023-09-21	59.48	61.57	59.06	59.26	2672042
2023-09-22	59.66	60.02	57.49	57.58	2429004
2023-09-25	57.51	58.61	57.17	57.89	1915400
2023-09-26	56.89	57.31	56.38	56.82	1619913
2023-09-27	57.29	58.00	56.76	57.52	2478416
2023-09-28	57.42	58.84	57.42	58.63	1808486
2023-09-29	58.51	58.78	56.62	56.93	2148789
2023-10-02	57.29	57.39	55.64	56.40	1681950
2023-10-03	55.23	55.56	53.03	54.15	2289819
2023-10-04	53.42	53.58	51.25	52.25	3078691
2023-10-05	51.89	52.90	51.81	52.55	1734641
2023-10-06	53.05	53.05	51.93	52.07	1779259
2023-10-09	52.92	53.40	51.83	52.99	1732692
2023-10-10	52.91	54.48	52.65	54.26	1631841
2023-10-11	53.70	54.23	52.89	54.09	1204160
2023-10-12	54.34	54.34	52.55	53.45	1473418
2023-10-13	54.26	54.49	53.48	53.59	1277311
2023-10-16	54.37	55.16	54.01	54.99	1439422
2023-10-17	54.78	56.00	54.50	55.75	1577702
2023-10-18	55.98	57.43	55.64	57.28	1686718
2023-10-19	57.16	57.50	56.30	56.69	1076957
2023-10-20	56.69	57.23	56.00	56.16	1604036
2023-10-23	55.91	55.91	54.80	55.55	1420698
2023-10-24	55.83	56.10	54.59	54.61	1563690
2023-10-25	54.77	55.27	53.76	53.81	1638772
2023-10-26	53.45	54.36	52.37	54.12	1660673
2023-10-27	53.95	53.95	52.24	53.38	1401255
2023-10-30	53.91	54.47	52.81	53.35	1107415
2023-10-31	53.63	55.42	53.25	55.38	1888421
2023-11-01	55.38	56.87	54.68	55.77	2400277
2023-11-02	56.77	58.92	56.27	57.75	2974023
2023-11-03	57.59	57.74	55.32	56.28	1904742
2023-11-06	56.65	57.06	55.58	55.80	2020483
2023-11-07	55.00	55.05	53.58	54.19	1930616
2023-11-08	53.88	54.19	53.23	53.25	1490862
2023-11-09	53.39	53.81	52.39	52.50	1447803
2023-11-10	53.00	54.02	52.88	53.80	1454019
2023-11-13	53.84	54.47	53.51	54.21	1310843
2023-11-14	54.38	55.52	54.36	54.41	2025072
2023-11-15	54.34	55.46	54.19	54.59	1919925
2023-11-16	54.06	54.51	52.16	52.79	1466270
2023-11-17	53.10	54.47	53.02	53.68	1358570
2023-11-20	54.00	54.69	53.80	54.25	1660987
2023-11-21	53.92	54.10	53.18	54.00	1379490
2023-11-22	53.00	54.65	52.50	54.53	1351232
2023-11-24	54.81	55.23	54.14	54.16	525288
2023-11-27	53.99	54.57	53.64	54.36	1471873
2023-11-28	54.31	55.08	53.88	54.08	2018623
2023-11-29	54.62	54.91	52.32	52.73	2442483
2023-11-30	52.87	53.53	51.89	52.48	8422064
2023-12-01	52.43	54.82	52.35	54.34	5127384
2023-12-04	53.84	54.44	52.89	54.37	2663215
2023-12-05	54.40	55.37	53.97	54.35	3109501
2023-12-06	54.04	54.04	52.43	52.70	2121175
2023-12-07	53.15	53.54	52.02	52.35	1582350
2023-12-08	52.75	53.21	52.35	52.67	2107993
2023-12-11	52.75	52.99	51.78	51.98	2050004
2023-12-12	51.47	51.80	50.97	51.21	1890688
2023-12-13	51.23	53.13	51.13	53.11	2737602
2023-12-14	53.88	55.77	53.88	55.53	3414072
2023-12-15	55.40	56.11	55.08	55.97	5709924
2023-12-18	56.89	57.61	56.22	56.46	1630092
2023-12-19	56.82	58.37	56.51	57.70	2062035
2023-12-20	57.75	59.05	57.57	57.84	1936114
2023-12-21	57.69	57.98	56.17	56.81	1523201
2023-12-22	57.26	57.90	56.86	56.87	1137850
2023-12-26	57.25	57.57	56.64	56.99	1025291
2023-12-27	56.97	56.97	56.25	56.48	1165125
2023-12-28	56.15	56.67	55.41	55.60	1079678
2023-12-29	55.69	56.04	55.38	55.57	959476
2024-01-02	55.86	56.97	55.58	56.14	1478515
2024-01-03	55.75	56.70	55.61	56.01	1371434
2024-01-04	56.48	56.96	54.29	54.40	1808963
2024-01-05	54.86	54.94	53.36	53.60	2073325
2024-01-08	52.80	53.35	51.84	53.15	2333920
2024-01-09	52.93	53.10	52.46	52.86	1422873
2024-01-10	53.05	53.19	51.72	52.44	1182453
2024-01-11	52.71	53.30	52.40	53.22	1577064
2024-01-12	54.14	54.93	53.76	54.85	1762455
2024-01-16	54.80	55.41	53.22	53.24	1992438
2024-01-17	52.58	53.20	52.05	52.33	1725107
2024-01-18	52.43	52.69	51.66	52.39	1123031
2024-01-19	52.48	52.59	51.92	52.51	908097
2024-01-22	52.59	53.03	52.06	52.67	1489972
2024-01-23	52.57	53.13	52.12	52.54	2246135
2024-01-24	52.91	53.35	52.65	53.19	1411545
2024-01-25	53.74	54.27	53.08	53.72	1722994
2024-01-26	53.68	55.29	53.68	55.26	1161089
2024-01-29	55.20	55.70	54.66	55.66	1611088
2024-01-30	55.16	57.21	55.07	56.96	2280179
2024-01-31	57.08	57.82	56.45	56.49	2092972
2024-02-01	56.77	57.62	55.08	57.56	2455681
2024-02-02	57.51	57.66	56.36	56.52	1218108
2024-02-05	56.06	57.97	55.53	57.82	1570433
2024-02-06	58.02	58.25	56.14	56.50	2052253
2024-02-07	56.81	57.46	56.31	57.15	1545956
2024-02-08	57.16	58.97	57.00	58.56	1676856
2024-02-09	58.54	59.57	58.36	59.52	1774757
2024-02-12	59.77	60.10	59.29	59.32	1870434
2024-02-13	58.98	59.61	58.23	58.76	1672938
2024-02-14	59.60	59.82	58.02	59.52	2302000
2024-02-15	60.00	61.79	59.65	60.92	2826149
2024-02-16	61.14	61.31	59.95	60.11	2225750
2024-02-20	60.00	60.11	58.54	59.36	2754759
2024-02-21	57.70	59.04	56.47	58.53	3342731
2024-02-22	57.74	58.40	57.08	57.88	2238519
2024-02-23	57.59	58.14	57.30	57.83	1683580
2024-02-26	57.46	58.98	57.21	58.28	2012785
2024-02-27	59.14	59.62	58.45	58.66	1942294
2024-02-28	56.23	57.17	54.30	54.62	4006304
2024-02-29	54.53	55.84	54.42	55.50	2854527
2024-03-01	55.95	56.52	55.30	55.81	2336979
2024-03-04	56.47	57.00	55.37	55.74	3439017
2024-03-05	55.62	56.80	55.56	55.82	2468937
2024-03-06	55.96	56.01	54.31	55.59	3732320
2024-03-07	56.20	58.10	55.71	57.20	2495767
2024-03-08	57.03	57.39	56.06	56.36	2403260
2024-03-11	56.17	57.31	55.81	56.48	2843996
2024-03-12	56.34	57.02	56.17	56.33	2101683
2024-03-13	57.18	59.84	56.92	59.24	3349412
2024-03-14	59.62	60.24	57.96	58.25	3293245
2024-03-15	59.86	60.35	58.95	59.34	17183596
2024-03-18	59.96	60.37	59.05	59.33	2242600
2024-03-19	59.31	60.24	59.31	59.66	1911363
2024-03-20	59.36	61.51	58.95	61.49	2105268
2024-03-21	61.68	61.73	60.78	61.61	1912469
2024-03-22	61.77	61.86	60.68	61.59	1657939
2024-03-25	61.97	62.47	61.10	61.21	1158479
2024-03-26	61.32	61.57	59.66	59.69	1404555
2024-03-27	59.57	60.44	59.25	59.59	1591107
2024-03-28	59.72	60.80	59.25	60.37	2462638
2024-04-01	60.29	60.89	59.16	60.58	1881963
2024-04-02	60.69	61.24	59.86	61.18	2167481
2024-04-03	61.99	63.32	61.60	63.15	2275517
2024-04-04	63.15	63.37	62.25	62.90	1316624
2024-04-05	63.71	64.16	62.77	63.71	1360759
2024-04-08	63.29	63.84	62.38	62.42	1447390
2024-04-09	62.81	63.16	60.93	61.07	1708100
2024-04-10	60.91	62.19	60.29	60.81	1688270
2024-04-11	61.39	61.68	60.34	60.95	1294303
2024-04-12	61.26	61.51	59.76	60.00	1176600
2024-04-15	60.25	60.55	58.87	58.95	1411978
2024-04-16	58.69	58.87	57.33	57.55	1566559
2024-04-17	57.83	58.74	57.04	57.05	1560863
2024-04-18	57.09	57.41	55.75	56.28	1973412
2024-04-19	56.19	57.29	56.15	56.85	1603546
2024-04-22	56.68	57.77	56.42	57.17	1969260
2024-04-23	56.83	57.91	56.16	57.46	1675655
2024-04-24	57.19	57.51	56.62	57.43	1273691
2024-04-25	56.85	57.95	56.58	57.66	1755525
2024-04-26	57.19	57.41	56.13	57.31	1303185
2024-04-29	57.34	58.00	57.18	57.86	1819242
2024-04-30	57.59	57.78	54.22	54.25	2255732
2024-05-01	54.27	55.31	52.92	53.63	1728078
2024-05-02	54.02	54.59	53.51	54.24	1625425
2024-05-03	54.70	54.97	53.81	54.42	1688593
2024-05-06	54.60	55.56	54.60	55.20	1575659
2024-05-07	55.20	55.98	54.83	54.85	2527192
2024-05-08	57.13	57.77	54.99	56.95	3427548
2024-05-09	56.75	57.84	56.55	57.73	1874025
2024-05-10	58.05	58.34	56.46	56.67	1340387
2024-05-13	56.92	56.98	56.17	56.21	1569625
2024-05-14	56.09	57.00	55.69	56.90	2006432
2024-05-15	56.82	57.20	55.80	56.94	1716087
2024-05-16	56.70	57.20	56.40	56.99	1410530
2024-05-17	57.23	58.73	57.23	58.41	2019321
2024-05-20	58.10	58.48	56.92	56.74	1472509
2024-05-21	56.87	57.50	56.61	56.90	956208
2024-05-22	56.63	57.30	55.94	56.52	1394035
2024-05-23	57.02	57.27	56.04	56.36	1019702
2024-05-24	56.74	57.11	55.88	56.11	1111490
2024-05-28	56.23	56.96	55.88	55.90	1355771
2024-05-29	55.75	55.77	53.58	53.63	1345476
2024-05-30	53.45	54.26	52.95	53.02	1696875
2024-05-31	53.34	55.24	53.02	55.23	4047495
2024-06-03	54.87	55.22	53.34	53.90	1402855
2024-06-04	53.35	54.12	53.12	53.78	1522900
2024-06-05	54.13	54.15	53.13	53.71	1304291
2024-06-06	53.51	54.34	53.17	53.99	1389628
2024-06-07	53.57	53.83	52.86	53.25	1512050
2024-06-10	52.90	53.73	52.60	53.43	1427126
2024-06-11	52.94	53.70	52.25	53.45	1095941
2024-06-12	54.07	54.41	51.53	52.06	1306133
2024-06-13	52.83	53.00	51.78	52.53	1564448
2024-06-14	52.32	52.57	51.90	52.23	1443417
2024-06-17	52.06	52.66	51.52	52.37	1100528
2024-06-18	52.79	53.43	51.72	52.14	1536571
2024-06-20	52.20	54.00	51.94	53.27	2093825
2024-06-21	53.46	53.73	52.68	53.35	6616005
2024-06-24	53.35	54.17	53.29	53.81	1464913
2024-06-25	53.67	54.33	52.89	54.04	1833931
2024-06-26	54.11	54.11	52.52	53.40	2081105
2024-06-27	53.86	54.41	52.64	52.73	1332394
2024-06-28	53.39	53.46	52.28	53.34	1971833
2024-07-01	53.63	53.79	52.67	53.39	1032719
2024-07-02	54.19	54.48	53.15	53.60	1691302
2024-07-03	53.63	53.63	52.75	52.99	902607
2024-07-05	52.79	52.84	50.62	50.66	2455781
2024-07-08	50.39	51.03	49.83	49.99	1589359
2024-07-09	49.49	50.18	48.97	48.98	1880520
2024-07-10	48.70	48.89	47.09	47.53	3026047
2024-07-11	47.84	48.86	47.38	48.08	2136479
2024-07-12	48.50	48.63	47.49	48.17	1969043
2024-07-15	48.54	49.03	48.03	48.61	1340955
2024-07-16	48.49	49.45	47.91	49.22	1407406
2024-07-17	49.26	50.51	48.43	49.16	1657108
2024-07-18	49.19	49.28	48.02	48.10	1559967
2024-07-19	48.07	48.71	47.40	48.41	1557729
2024-07-22	48.26	48.71	47.38	48.32	1343898
2024-07-23	48.16	48.27	47.51	47.94	1254764
2024-07-24	48.05	48.72	47.51	48.53	1621908
2024-07-25	48.66	50.29	48.15	49.80	1981689
2024-07-26	50.00	50.89	49.27	50.63	2058610
2024-07-29	50.60	50.89	49.60	49.72	1378044
2024-07-30	49.77	51.73	49.77	51.51	2926880
2024-07-31	52.34	52.88	51.42	51.47	1558389
2024-08-01	52.25	52.71	49.28	50.06	2156025
2024-08-02	49.06	49.27	46.69	46.76	2074866
2024-08-05	45.27	46.41	44.09	46.08	1914727
2024-08-06	45.85	46.89	45.70	46.13	2068044
2024-08-07	46.87	47.10	45.53	45.62	1700026
2024-08-08	45.89	46.87	45.82	46.64	1489326
2024-08-09	46.60	47.04	46.24	46.35	1597370
2024-08-12	46.63	47.03	46.08	46.69	1265090
2024-08-13	46.30	46.60	46.02	46.25	1460690
2024-08-14	46.52	47.74	46.22	47.48	2736622
2024-08-15	48.00	48.93	48.00	48.44	1766782
2024-08-16	48.25	48.99	47.95	48.78	1704329
2024-08-19	48.68	49.42	48.43	49.04	1534630
2024-08-20	48.82	48.87	47.02	46.77	2339379
2024-08-21	47.23	47.85	46.85	47.28	1487048
2024-08-22	47.19	47.58	47.05	47.35	1534007
2024-08-23	47.70	49.15	47.50	48.98	2066970
2024-08-26	49.38	49.93	48.31	48.42	2322054
2024-08-27	48.12	48.24	47.21	47.28	1869354
2024-08-28	47.04	47.63	46.76	46.99	2378194
2024-08-29	47.32	47.69	46.34	47.48	2701454
2024-08-30	47.28	49.38	47.21	49.14	3884604
2024-09-03	48.48	48.48	47.23	47.46	2004801
2024-09-04	47.53	47.99	46.74	47.40	2560058
2024-09-05	47.73	47.73	45.53	45.58	2981057
2024-09-06	45.71	46.20	44.89	45.69	2357118
2024-09-09	45.57	46.18	45.34	45.63	2448639
2024-09-10	45.74	46.40	45.14	46.29	2732158
2024-09-11	46.25	46.25	44.26	44.42	2012386
2024-09-12	44.47	44.84	44.07	44.23	1497590
2024-09-13	44.59	45.90	44.50	45.19	2173958
2024-09-16	45.39	45.88	44.36	45.30	1780596
2024-09-17	45.70	46.65	45.36	46.54	2319973
2024-09-18	46.73	47.90	46.51	46.91	2049440
2024-09-19	47.72	47.96	47.06	47.25	4059429
2024-09-20	46.89	46.89	45.36	46.25	6053746
2024-09-23	45.92	46.52	45.52	45.74	2176250
2024-09-24	46.43	46.48	44.84	44.86	1763552
2024-09-25	44.94	45.57	44.61	44.92	2439177
2024-09-26	44.75	46.59	44.69	45.23	3295388
2024-09-27	45.63	45.86	44.83	45.29	1989467
2024-09-30	45.05	45.16	44.26	44.57	2945514
2024-10-01	44.18	45.23	43.88	44.25	2680392
2024-10-02	44.44	45.28	44.06	44.85	2049533
2024-10-03	44.85	47.88	44.36	47.70	2946552
2024-10-04	47.98	48.25	46.34	46.74	2081045
2024-10-07	46.50	47.18	46.40	46.77	1277606
2024-10-08	45.94	46.13	44.29	44.51	1721724
2024-10-09	44.16	45.20	43.96	44.95	1674444
2024-10-10	45.34	46.21	45.06	45.92	1921041
2024-10-11	45.81	46.19	45.63	45.88	1751383
2024-10-14	45.55	45.64	44.96	45.24	1178426
2024-10-15	44.20	44.42	43.17	43.27	2234301
2024-10-16	43.84	43.93	43.49	43.66	1519956
2024-10-17	43.87	44.55	43.69	44.32	1531796
2024-10-18	44.20	44.69	43.88	44.27	1519163
2024-10-21	44.52	44.62	43.63	43.91	1497571
2024-10-22	44.06	44.22	43.54	44.05	1276011
2024-10-23	43.61	43.97	42.42	42.89	1802711
2024-10-24	42.81	43.03	42.46	42.91	1331203
2024-10-25	42.95	43.45	42.73	43.01	1459187
2024-10-28	42.10	43.15	42.10	42.88	1463892
2024-10-29	42.40	42.45	40.61	40.80	2345796
2024-10-30	40.98	41.22	40.48	40.82	2488131
2024-10-31	42.71	42.71	38.25	38.61	5851093
2024-11-01	38.89	39.26	38.37	38.70	3033468
2024-11-04	38.80	39.90	38.80	39.01	1757184
2024-11-05	39.78	40.12	39.30	39.98	2091045
2024-11-06	41.26	42.70	40.99	42.29	2449545
2024-11-07	42.34	42.87	41.27	41.53	1788439
2024-11-08	41.46	41.88	41.16	41.81	1533593
2024-11-11	41.77	42.53	41.41	42.43	1514205
2024-11-12	42.51	42.84	42.02	42.07	1655264
2024-11-13	42.26	42.78	41.47	42.42	1687640
2024-11-14	42.45	42.61	41.74	42.49	1543371
2024-11-15	42.53	43.27	42.13	42.18	1395879
2024-11-18	42.45	43.14	41.99	43.04	1545954
2024-11-19	42.32	43.54	42.26	42.29	1694451
2024-11-20	42.38	42.55	41.90	41.83	1275985
2024-11-21	41.97	42.63	41.75	42.03	1051439
2024-11-22	42.04	42.94	41.90	42.37	1307252
2024-11-25	42.70	43.28	42.17	42.23	3023976
2024-11-26	42.20	42.33	41.60	41.79	1685219
2024-11-27	41.77	42.37	40.91	40.98	1779300
2024-11-29	41.02	41.38	40.45	40.93	940767
2024-12-02	40.82	41.79	40.32	41.57	1425013
2024-12-03	41.74	41.75	40.40	40.48	1382849
2024-12-04	40.40	40.48	39.18	39.73	1935745
2024-12-05	39.84	40.10	39.25	39.54	1542639
2024-12-06	39.69	39.87	38.30	38.91	1729492
2024-12-09	38.99	40.17	38.91	39.30	1524732
2024-12-10	39.12	39.48	38.49	38.70	1855827
2024-12-11	38.82	39.18	38.30	38.94	2243874
2024-12-12	38.76	38.89	37.90	38.16	1957130
2024-12-13	37.86	38.04	37.34	37.45	1659360
2024-12-16	37.00	37.07	35.47	35.60	2484672
2024-12-17	35.87	36.34	35.31	35.76	3281470
2024-12-18	35.74	35.82	34.59	34.70	3498191
2024-12-19	34.88	35.07	33.52	33.67	2831295
2024-12-20	33.70	34.38	33.51	33.76	9727529
2024-12-23	33.91	34.18	33.47	34.13	2368589
2024-12-24	34.10	34.68	33.84	34.40	690373
2024-12-26	34.42	34.56	34.00	34.34	1471199
2024-12-27	34.30	34.83	34.00	34.23	1366165
2024-12-30	34.24	34.73	33.90	34.22	1795078
2024-12-31	34.25	35.17	34.18	35.05	2102999
2025-01-02	35.41	35.65	34.97	35.13	1479807
2025-01-03	35.06	35.34	34.50	35.21	2070560
2025-01-06	35.29	35.89	34.56	34.65	2597266
2025-01-07	34.78	34.98	33.94	34.36	2366373
2025-01-08	34.00	34.81	33.91	34.77	1814123
2025-01-10	35.17	36.09	35.13	35.88	3416471
2025-01-13	36.08	37.68	36.05	36.85	4538550
2025-01-14	36.67	36.76	35.85	36.43	2940985
2025-01-15	37.00	37.24	36.54	37.14	2177157
2025-01-16	37.00	37.12	36.02	36.74	2211315
2025-01-17	36.60	36.84	36.05	36.33	2029631
2025-01-21	36.13	36.36	35.61	36.31	2085210
2025-01-22	35.88	36.59	35.32	35.44	1938623
2025-01-23	35.69	36.91	35.43	36.84	1764909
2025-01-24	36.75	37.00	35.79	35.82	1710238
2025-01-27	36.30	37.81	36.07	36.84	2645709
2025-01-28	36.86	37.44	35.99	36.29	1997237
2025-01-29	36.25	36.90	36.07	36.48	1340044
2025-01-30	36.96	37.31	35.73	36.28	2773672
2025-01-31	36.45	37.08	35.32	36.08	5505456
2025-02-03	35.83	36.57	35.17	35.57	3553318
2025-02-04	35.42	38.15	35.15	37.96	3103870
2025-02-05	37.80	38.54	37.48	38.05	2988726
2025-02-06	38.15	38.15	36.39	36.68	3147805
2025-02-07	36.84	36.96	36.24	36.25	1870920
2025-02-10	36.73	37.92	36.60	37.67	1819415
2025-02-11	38.17	38.60	37.65	37.78	2303048
2025-02-12	37.60	37.77	35.83	35.97	3087907
2025-02-13	36.00	37.56	35.05	36.90	3092027
2025-02-14	37.20	38.42	37.03	38.01	3668244
2025-02-18	37.93	39.32	37.87	38.48	3771179
2025-02-19	38.38	38.64	37.62	37.86	2685577
2025-02-20	35.00	37.85	34.55	37.43	4213062
2025-02-21	37.39	37.82	36.27	36.30	3752599
2025-02-24	36.42	37.15	36.13	36.92	2906981
2025-02-25	36.69	37.69	36.11	36.49	2941592
2025-02-26	36.49	36.75	34.37	34.49	3168810
2025-02-27	34.71	35.35	34.27	34.86	2873402
2025-02-28	34.50	35.56	33.77	35.27	15209133
2025-03-03	35.35	35.68	32.86	33.07	3159223
2025-03-04	32.46	32.74	31.27	31.75	4629460
2025-03-05	31.30	31.60	29.85	30.60	7023920
2025-03-06	30.51	31.94	30.16	31.64	5259249
2025-03-07	31.96	32.78	31.75	32.13	3891304
2025-03-10	32.58	32.87	31.42	31.58	3839123
2025-03-11	31.90	31.99	30.91	31.24	3635982
2025-03-12	30.89	31.68	30.51	31.08	2687529
2025-03-13	31.06	31.58	30.57	31.04	3226054
2025-03-14	31.12	32.38	30.89	32.36	2157300
2025-03-17	32.51	33.63	32.36	33.48	2842012
2025-03-18	33.80	33.96	32.81	33.25	2579042
2025-03-19	33.32	34.13	33.12	33.93	2107816
2025-03-20	33.49	34.20	33.20	33.89	1914937
2025-03-21	33.71	33.90	33.35	33.53	16410716
2025-03-24	33.62	34.16	32.89	33.14	2624004
2025-03-25	33.43	33.74	33.15	33.18	2264936
2025-03-26	33.55	34.45	33.51	33.55	2347895
2025-03-27	33.44	33.91	32.82	33.27	1714599
2025-03-28	33.09	33.79	32.79	33.06	2078861
2025-03-31	32.80	33.44	32.62	32.88	2240160
2025-04-01	32.98	33.28	32.10	33.27	1954881
2025-04-02	32.67	33.64	32.60	33.61	1434281
2025-04-03	31.75	31.75	29.17	29.26	4271895
2025-04-04	28.22	28.47	26.02	27.49	6471313
2025-04-07	26.33	29.17	25.79	27.55	5639062
2025-04-08	28.60	28.68	25.48	25.91	4877664
2025-04-09	25.33	29.18	24.66	28.61	5518680
2025-04-10	27.83	27.86	25.89	26.91	4412561
2025-04-11	26.82	27.89	26.42	27.77	3240706
2025-04-14	28.51	28.57	27.49	27.86	2585132
2025-04-15	27.65	28.18	27.33	27.41	2342389
2025-04-16	27.52	28.51	27.52	27.78	3025253
2025-04-17	28.12	29.12	27.89	29.03	2413653
2025-04-21	28.38	29.21	28.07	29.12	2706071
2025-04-22	29.58	30.29	29.32	29.91	2338376
2025-04-23	30.67	30.94	29.83	30.03	2067810
2025-04-24	30.26	30.70	30.01	30.56	2800976
2025-04-25	30.23	30.65	30.08	30.51	1295637
2025-04-28	30.40	31.12	30.40	30.68	2137149
2025-04-29	30.31	30.73	30.15	30.53	1736926
2025-04-30	29.95	30.15	29.23	30.07	4596480
2025-05-01	31.10	32.03	30.67	31.27	4305387
2025-05-02	31.64	32.11	31.04	32.01	2803089
2025-05-05	31.69	32.99	31.38	32.70	4719933
2025-05-06	33.04	33.43	32.60	32.61	3636074
2025-05-07	32.75	33.06	32.39	32.70	2610780
2025-05-08	32.90	34.48	32.84	34.12	2574999
2025-05-09	34.64	34.78	33.96	34.11	1651000
2025-05-12	35.85	36.44	35.27	35.40	4099630
2025-05-13	36.08	37.16	35.80	36.71	3435248
2025-05-14	36.58	37.36	36.35	36.71	2959046
2025-05-15	36.02	37.26	36.00	37.23	2114731
2025-05-16	37.23	37.23	36.46	36.63	2224767
2025-05-19	36.04	36.50	35.84	36.37	2363648

Explore More About DINO

Coins representing dividend payouts and trends

DINO Dividend History

Discover HF Sinclair Corp'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

DINO Stock Split History

Discover HF Sinclair Corp'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

DINO Historical Prices

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

Web Analytics