IMO Historical Prices

Summary

Key Stock Metrics

60.95

(December 23, 2024)

52-Week Low

80.17

(October 14, 2024)

52-Week High

80.17

(October 14, 2024)

All-Time High

68.64

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-28	4.12	4.14	4.11	4.12	359136
1993-06-01	4.12	4.18	4.12	4.17	582354
1993-06-02	4.15	4.19	4.15	4.17	1666062
1993-06-03	4.18	4.19	4.18	4.19	602154
1993-06-04	4.18	4.22	4.18	4.19	51300
1993-06-07	4.19	4.21	4.19	4.21	28800
1993-06-08	4.19	4.21	4.18	4.21	669663
1993-06-09	4.19	4.25	4.19	4.25	646263
1993-06-10	4.25	4.31	4.25	4.29	176418
1993-06-11	4.26	4.26	4.21	4.21	89109
1993-06-14	4.24	4.26	4.24	4.26	114309
1993-06-15	4.24	4.26	4.21	4.24	385236
1993-06-16	4.21	4.21	4.19	4.19	137709
1993-06-17	4.19	4.28	4.19	4.24	2189916
1993-06-18	4.24	4.24	4.19	4.19	463545
1993-06-21	4.19	4.19	4.17	4.17	325827
1993-06-22	4.17	4.17	4.12	4.12	15300
1993-06-23	4.14	4.14	4.10	4.12	490545
1993-06-24	4.12	4.14	4.11	4.14	32400
1993-06-25	4.12	4.14	4.12	4.12	34200
1993-06-28	4.10	4.14	4.10	4.14	248418
1993-06-29	4.14	4.17	4.14	4.14	87309
1993-06-30	4.14	4.14	4.12	4.12	27900
1993-07-01	4.10	4.10	4.10	4.10	27900
1993-07-02	4.11	4.15	4.11	4.14	261018
1993-07-06	4.11	4.12	4.08	4.08	189018
1993-07-07	4.06	4.07	3.96	3.96	461745
1993-07-08	3.96	3.96	3.93	3.93	146709
1993-07-09	3.93	4.01	3.93	3.99	897390
1993-07-12	3.97	4.06	3.97	4.03	405036
1993-07-13	4.03	4.06	4.01	4.03	473445
1993-07-14	3.99	3.99	3.97	3.97	313227
1993-07-15	3.96	3.96	3.83	3.89	63900
1993-07-16	3.83	3.87	3.83	3.87	292527
1993-07-19	3.89	3.89	3.78	3.82	580554
1993-07-20	3.83	3.86	3.83	3.85	356436
1993-07-21	3.82	3.86	3.81	3.86	584154
1993-07-22	3.86	3.89	3.83	3.83	684963
1993-07-23	3.83	3.83	3.81	3.83	477045
1993-07-26	3.82	3.87	3.82	3.87	252918
1993-07-27	3.85	3.89	3.85	3.89	45900
1993-07-28	3.86	3.87	3.86	3.86	90009
1993-07-29	3.86	3.87	3.86	3.86	349227
1993-07-30	3.89	3.90	3.87	3.87	188118
1993-08-02	3.89	3.89	3.85	3.85	491445
1993-08-03	3.87	3.87	3.85	3.85	136809
1993-08-04	3.87	3.87	3.85	3.85	20700
1993-08-05	3.83	3.89	3.83	3.85	82800
1993-08-06	3.81	3.82	3.78	3.81	651663
1993-08-09	3.81	3.81	3.79	3.81	118809
1993-08-10	3.82	3.85	3.81	3.82	115209
1993-08-11	3.81	3.87	3.81	3.83	88209
1993-08-12	3.85	3.92	3.85	3.92	392436
1993-08-13	3.94	3.94	3.93	3.93	191718
1993-08-16	3.96	3.96	3.93	3.93	86409
1993-08-17	3.92	3.94	3.92	3.93	213318
1993-08-18	3.93	4.03	3.93	4.00	1028799
1993-08-19	4.03	4.08	4.01	4.08	946890
1993-08-20	4.10	4.15	4.08	4.12	435636
1993-08-23	4.12	4.15	4.12	4.12	532845
1993-08-24	4.14	4.24	4.14	4.21	527445
1993-08-25	4.22	4.24	4.19	4.21	207918
1993-08-26	4.19	4.25	4.19	4.22	264618
1993-08-27	4.22	4.22	4.17	4.17	483345
1993-08-30	4.19	4.24	4.19	4.22	206118
1993-08-31	4.19	4.25	4.19	4.22	1939689
1993-09-01	4.22	4.22	4.18	4.18	2005398
1993-09-02	4.18	4.19	4.17	4.18	773172
1993-09-03	4.18	4.18	4.14	4.17	435636
1993-09-07	4.18	4.18	4.07	4.08	372636
1993-09-08	4.08	4.11	4.03	4.06	743472
1993-09-09	4.06	4.06	4.01	4.01	248418
1993-09-10	4.03	4.04	4.00	4.00	732672
1993-09-13	4.00	4.00	3.97	3.99	657063
1993-09-14	3.97	4.00	3.96	4.00	1330326
1993-09-15	4.04	4.06	4.03	4.04	648063
1993-09-16	4.04	4.04	4.01	4.01	110709
1993-09-17	4.00	4.00	3.97	3.99	360936
1993-09-20	3.99	3.99	3.96	3.96	99909
1993-09-21	3.94	3.97	3.89	3.90	706563
1993-09-22	3.87	3.90	3.86	3.90	208818
1993-09-23	3.89	3.92	3.86	3.86	714663
1993-09-24	3.87	3.89	3.87	3.87	314127
1993-09-27	3.90	3.96	3.90	3.93	243918
1993-09-28	3.93	3.94	3.92	3.92	54900
1993-09-29	3.92	3.93	3.89	3.92	637263
1993-09-30	3.93	4.00	3.93	4.00	728172
1993-10-01	4.03	4.12	4.03	4.11	1006299
1993-10-04	4.11	4.11	4.07	4.08	234018
1993-10-05	4.08	4.10	4.06	4.06	754272
1993-10-06	4.06	4.07	4.06	4.06	374436
1993-10-07	4.07	4.07	4.04	4.06	513945
1993-10-08	4.06	4.06	4.03	4.04	411336
1993-10-11	4.07	4.07	4.04	4.06	94509
1993-10-12	4.06	4.14	4.06	4.14	207918
1993-10-13	4.14	4.14	4.11	4.14	68400
1993-10-14	4.12	4.15	4.11	4.15	892881
1993-10-15	4.17	4.17	4.15	4.17	692163
1993-10-18	4.17	4.17	4.15	4.17	198018
1993-10-19	4.17	4.17	4.15	4.17	104409
1993-10-20	4.17	4.17	4.08	4.10	1392435
1993-10-21	4.11	4.15	4.10	4.14	432036
1993-10-22	4.14	4.17	4.14	4.15	320427
1993-10-25	4.12	4.12	4.06	4.08	727272
1993-10-26	4.06	4.06	4.01	4.06	534645
1993-10-27	4.06	4.07	4.06	4.07	609354
1993-10-28	4.08	4.10	4.07	4.08	149409
1993-10-29	4.10	4.11	4.08	4.11	684963
1993-11-01	4.12	4.18	4.12	4.18	361836
1993-11-02	4.21	4.21	4.18	4.21	1069299
1993-11-03	4.19	4.28	4.19	4.25	586854
1993-11-04	4.24	4.25	4.21	4.21	106209
1993-11-05	4.21	4.21	4.15	4.18	146709
1993-11-08	4.15	4.17	4.14	4.15	128709
1993-11-09	4.15	4.15	4.11	4.11	31500
1993-11-10	4.11	4.11	4.07	4.07	261018
1993-11-11	4.07	4.07	4.04	4.04	90909
1993-11-12	4.06	4.06	4.03	4.06	2062098
1993-11-15	4.08	4.08	4.00	4.00	127809
1993-11-16	4.01	4.01	3.92	3.92	357336
1993-11-17	3.93	3.96	3.93	3.96	215118
1993-11-18	3.96	3.96	3.92	3.92	203418
1993-11-19	3.92	3.93	3.90	3.92	270927
1993-11-22	3.92	3.92	3.86	3.87	345627
1993-11-23	3.86	3.87	3.83	3.83	745272
1993-11-24	3.79	3.81	3.78	3.81	276327
1993-11-26	3.78	3.78	3.76	3.78	114309
1993-11-29	3.75	3.76	3.72	3.74	363636
1993-11-30	3.76	3.78	3.74	3.74	619254
1993-12-01	3.76	3.78	3.72	3.78	658863
1993-12-02	3.76	3.82	3.76	3.82	600354
1993-12-03	3.81	3.82	3.78	3.79	369036
1993-12-06	3.78	3.82	3.78	3.82	41400
1993-12-07	3.82	3.83	3.81	3.82	57600
1993-12-08	3.82	3.82	3.75	3.78	125109
1993-12-09	3.75	3.78	3.64	3.78	85509
1993-12-10	3.78	3.78	3.74	3.75	63000
1993-12-13	3.74	3.75	3.74	3.75	72000
1993-12-14	3.75	3.75	3.72	3.74	280827
1993-12-15	3.75	3.75	3.68	3.68	94509
1993-12-16	3.67	3.69	3.67	3.69	89109
1993-12-17	3.68	3.69	3.68	3.69	128709
1993-12-20	3.69	3.71	3.65	3.71	312327
1993-12-21	3.72	3.72	3.69	3.71	108009
1993-12-22	3.74	3.74	3.68	3.72	1044999
1993-12-23	3.74	3.74	3.72	3.74	149409
1993-12-27	3.75	3.75	3.68	3.71	242118
1993-12-28	3.72	3.78	3.72	3.78	670563
1993-12-29	3.78	3.78	3.74	3.74	246618
1993-12-30	3.72	3.75	3.69	3.71	486945
1993-12-31	3.69	3.76	3.68	3.76	468045
1994-01-03	3.78	3.81	3.76	3.81	231318
1994-01-04	3.81	3.82	3.79	3.82	111609
1994-01-05	3.81	3.83	3.79	3.81	996399
1994-01-06	3.83	3.85	3.79	3.81	536454
1994-01-07	3.82	3.85	3.79	3.85	267327
1994-01-10	3.86	3.86	3.85	3.85	67500
1994-01-11	3.85	3.87	3.85	3.87	1193517
1994-01-12	3.90	3.90	3.87	3.90	1735371
1994-01-13	3.89	3.92	3.87	3.92	483345
1994-01-14	3.92	3.93	3.92	3.92	461745
1994-01-17	3.93	3.93	3.89	3.90	64800
1994-01-18	3.89	3.92	3.89	3.89	169209
1994-01-19	3.90	3.93	3.90	3.92	543654
1994-01-20	3.93	4.00	3.93	4.00	137709
1994-01-21	4.00	4.00	3.97	3.99	89109
1994-01-24	3.96	3.96	3.94	3.96	49500
1994-01-25	3.96	3.96	3.87	3.89	99009
1994-01-26	3.89	3.90	3.86	3.89	63900
1994-01-27	3.93	3.94	3.92	3.94	369036
1994-01-28	3.92	3.92	3.83	3.90	51300
1994-01-31	3.92	3.92	3.86	3.87	339327
1994-02-01	3.89	3.96	3.87	3.96	287127
1994-02-02	3.97	3.97	3.94	3.97	620154
1994-02-03	3.97	3.97	3.94	3.96	195318
1994-02-04	3.96	3.96	3.86	3.86	197118
1994-02-07	3.86	3.87	3.81	3.87	95409
1994-02-08	3.87	3.87	3.85	3.86	102609
1994-02-09	3.85	3.85	3.82	3.85	114309
1994-02-10	3.85	3.85	3.82	3.85	97209
1994-02-11	3.83	3.85	3.79	3.81	406836
1994-02-14	3.76	3.76	3.74	3.75	696663
1994-02-15	3.75	3.75	3.69	3.72	391536
1994-02-16	3.71	3.74	3.71	3.71	912690
1994-02-17	3.74	3.76	3.72	3.74	528345
1994-02-18	3.76	3.76	3.74	3.74	123309
1994-02-22	3.75	3.82	3.75	3.82	417636
1994-02-23	3.85	3.86	3.81	3.83	1309626
1994-02-24	3.82	3.83	3.79	3.82	782172
1994-02-25	3.82	3.87	3.81	3.86	763272
1994-02-28	3.85	3.86	3.83	3.85	504045
1994-03-01	3.86	3.86	3.81	3.83	400536
1994-03-02	3.82	3.82	3.78	3.81	552654
1994-03-03	3.81	3.82	3.81	3.81	189918
1994-03-04	3.82	3.82	3.79	3.81	289827
1994-03-07	3.81	3.81	3.79	3.81	41400
1994-03-08	3.81	3.82	3.79	3.81	146709
1994-03-09	3.81	3.82	3.81	3.81	37800
1994-03-10	3.81	3.81	3.76	3.79	299727
1994-03-11	3.78	3.78	3.76	3.78	162909
1994-03-14	3.78	3.78	3.76	3.78	65700
1994-03-15	3.78	3.78	3.75	3.75	31500
1994-03-16	3.75	3.76	3.75	3.76	72000
1994-03-17	3.78	3.79	3.75	3.79	116109
1994-03-18	3.78	3.78	3.75	3.76	85509
1994-03-21	3.75	3.78	3.75	3.78	179118
1994-03-22	3.76	3.82	3.76	3.82	377136
1994-03-23	3.83	3.90	3.83	3.89	103509
1994-03-24	3.87	3.92	3.85	3.86	207018
1994-03-25	3.85	3.89	3.79	3.83	527445
1994-03-28	3.82	3.82	3.74	3.76	336627
1994-03-29	3.75	3.75	3.68	3.71	249318
1994-03-30	3.71	3.71	3.65	3.65	87309
1994-03-31	3.65	3.65	3.58	3.61	518445
1994-04-04	3.57	3.58	3.47	3.50	194418
1994-04-05	3.51	3.57	3.50	3.50	574254
1994-04-06	3.51	3.51	3.49	3.50	186318
1994-04-07	3.53	3.57	3.51	3.56	307827
1994-04-08	3.58	3.62	3.57	3.62	218718
1994-04-11	3.62	3.67	3.62	3.65	607554
1994-04-12	3.64	3.67	3.62	3.65	97209
1994-04-13	3.65	3.67	3.64	3.65	122409
1994-04-14	3.67	3.75	3.67	3.71	691263
1994-04-15	3.71	3.78	3.71	3.78	907290
1994-04-18	3.76	3.79	3.74	3.75	572454
1994-04-19	3.75	3.78	3.75	3.76	495045
1994-04-20	3.85	3.85	3.81	3.81	1070199
1994-04-21	3.82	3.83	3.81	3.82	198018
1994-04-22	3.85	3.85	3.82	3.83	673263
1994-04-25	3.83	3.89	3.83	3.89	1036899
1994-04-26	3.65	3.65	3.60	3.60	181818
1994-04-28	3.61	3.61	3.51	3.53	767772
1994-04-29	3.53	3.53	3.49	3.51	302427
1994-05-02	3.53	3.56	3.51	3.53	1559853
1994-05-03	3.53	3.53	3.47	3.47	652563
1994-05-04	3.47	3.47	3.44	3.46	324927
1994-05-05	3.47	3.47	3.43	3.43	748872
1994-05-06	3.42	3.42	3.36	3.42	295227
1994-05-09	3.43	3.43	3.36	3.36	1189017
1994-05-10	3.39	3.40	3.39	3.40	483345
1994-05-11	3.40	3.40	3.36	3.37	95409
1994-05-12	3.36	3.37	3.35	3.36	2250225
1994-05-13	3.37	3.40	3.37	3.39	1054899
1994-05-16	3.40	3.42	3.39	3.40	1406835
1994-05-17	3.40	3.40	3.37	3.39	216018
1994-05-18	3.39	3.39	3.37	3.39	1224117
1994-05-19	3.37	3.39	3.36	3.37	517545
1994-05-20	3.39	3.39	3.33	3.36	802872
1994-05-23	3.36	3.43	3.36	3.39	359136
1994-05-24	3.40	3.40	3.37	3.37	1130508
1994-05-25	3.37	3.37	3.33	3.35	675963
1994-05-26	3.35	3.36	3.33	3.35	267327
1994-05-27	3.33	3.36	3.32	3.36	926190
1994-05-31	3.36	3.43	3.36	3.42	162009
1994-06-01	3.40	3.42	3.36	3.40	474345
1994-06-02	3.39	3.44	3.39	3.44	767772
1994-06-03	3.42	3.44	3.42	3.44	666063
1994-06-06	3.42	3.46	3.42	3.44	545454
1994-06-07	3.47	3.47	3.43	3.44	394236
1994-06-08	3.46	3.46	3.37	3.39	432036
1994-06-09	3.40	3.40	3.37	3.40	358236
1994-06-10	3.40	3.42	3.39	3.40	321327
1994-06-13	3.40	3.40	3.36	3.37	305127
1994-06-14	3.37	3.37	3.36	3.37	50400
1994-06-15	3.36	3.36	3.29	3.33	447345
1994-06-16	3.32	3.33	3.28	3.32	513945
1994-06-17	3.33	3.33	3.32	3.32	189018
1994-06-20	3.31	3.31	3.28	3.31	253818
1994-06-21	3.31	3.31	3.22	3.24	384336
1994-06-22	3.25	3.29	3.25	3.29	321327
1994-06-23	3.28	3.28	3.25	3.26	404136
1994-06-24	3.24	3.26	3.24	3.24	112509
1994-06-27	3.25	3.26	3.22	3.26	316827
1994-06-28	3.25	3.28	3.24	3.26	514845
1994-06-29	3.26	3.26	3.24	3.24	531945
1994-06-30	3.25	3.26	3.25	3.25	63000
1994-07-01	3.25	3.26	3.24	3.26	166509
1994-07-05	3.28	3.29	3.26	3.26	609354
1994-07-06	3.28	3.28	3.26	3.26	557154
1994-07-07	3.28	3.35	3.26	3.33	1945989
1994-07-08	3.33	3.33	3.31	3.32	315927
1994-07-11	3.32	3.37	3.31	3.33	558054
1994-07-12	3.33	3.36	3.33	3.35	1432935
1994-07-13	3.35	3.35	3.33	3.35	1009899
1994-07-14	3.35	3.35	3.28	3.28	808281
1994-07-15	3.28	3.28	3.25	3.28	704763
1994-07-18	3.29	3.29	3.26	3.26	656163
1994-07-19	3.26	3.31	3.25	3.31	2453643
1994-07-20	3.32	3.32	3.29	3.31	497745
1994-07-21	3.31	3.36	3.28	3.29	1416735
1994-07-22	3.28	3.36	3.28	3.36	722772
1994-07-25	3.35	3.39	3.33	3.33	360936
1994-07-26	3.35	3.36	3.31	3.32	228618
1994-07-27	3.31	3.31	3.28	3.28	357336
1994-07-28	3.28	3.32	3.28	3.31	386136
1994-07-29	3.32	3.33	3.31	3.33	445545
1994-08-01	3.32	3.33	3.32	3.32	216018
1994-08-02	3.32	3.33	3.31	3.31	960390
1994-08-03	3.33	3.36	3.33	3.35	314127
1994-08-04	3.36	3.37	3.33	3.35	222318
1994-08-05	3.33	3.33	3.29	3.29	839781
1994-08-08	3.31	3.32	3.29	3.31	426636
1994-08-09	3.32	3.36	3.32	3.36	171009
1994-08-10	3.36	3.36	3.32	3.33	1026099
1994-08-11	3.35	3.35	3.32	3.33	215118
1994-08-12	3.33	3.33	3.32	3.32	166509
1994-08-15	3.33	3.33	3.32	3.32	143109
1994-08-16	3.32	3.32	3.31	3.32	63900
1994-08-17	3.33	3.33	3.31	3.32	422136
1994-08-18	3.32	3.32	3.31	3.32	116109
1994-08-19	3.31	3.32	3.29	3.32	351927
1994-08-22	3.31	3.33	3.31	3.32	368136
1994-08-23	3.31	3.37	3.31	3.36	149409
1994-08-24	3.37	3.42	3.36	3.40	429336
1994-08-25	3.40	3.40	3.39	3.40	506745
1994-08-26	3.42	3.43	3.42	3.43	126009
1994-08-29	3.37	3.47	3.37	3.44	182718
1994-08-30	3.43	3.46	3.43	3.46	468045
1994-08-31	3.47	3.47	3.43	3.44	92709
1994-09-01	3.46	3.49	3.44	3.47	239418
1994-09-02	3.50	3.51	3.47	3.50	819981
1994-09-06	3.50	3.54	3.49	3.54	279027
1994-09-07	3.57	3.57	3.54	3.56	318627
1994-09-08	3.57	3.60	3.54	3.58	882981
1994-09-09	3.57	3.58	3.57	3.58	369936
1994-09-12	3.58	3.58	3.57	3.58	173709
1994-09-13	3.57	3.62	3.57	3.61	520245
1994-09-14	3.61	3.62	3.58	3.60	853281
1994-09-15	3.60	3.62	3.60	3.62	426636
1994-09-16	3.62	3.67	3.62	3.65	491445
1994-09-19	3.67	3.68	3.64	3.68	124209
1994-09-20	3.67	3.68	3.62	3.62	498645
1994-09-21	3.62	3.64	3.60	3.61	587754
1994-09-22	3.61	3.61	3.54	3.56	356436
1994-09-23	3.56	3.58	3.56	3.58	428436
1994-09-26	3.58	3.60	3.56	3.56	118809
1994-09-27	3.57	3.57	3.53	3.56	205218
1994-09-28	3.56	3.58	3.53	3.56	242118
1994-09-29	3.56	3.56	3.53	3.53	233118
1994-09-30	3.53	3.58	3.53	3.57	536454
1994-10-03	3.57	3.65	3.57	3.64	1093608
1994-10-04	3.65	3.74	3.62	3.62	1486944
1994-10-05	3.62	3.71	3.60	3.71	533745
1994-10-06	3.71	3.81	3.69	3.79	1861380
1994-10-07	3.78	3.89	3.78	3.86	2974797
1994-10-10	3.86	3.87	3.83	3.83	357336
1994-10-11	3.83	3.85	3.81	3.82	1577853
1994-10-12	3.82	3.82	3.79	3.82	915390
1994-10-13	3.82	3.83	3.79	3.81	474345
1994-10-14	3.79	3.79	3.76	3.79	407736
1994-10-17	3.79	3.82	3.78	3.82	300627
1994-10-18	3.81	3.81	3.76	3.76	1478844
1994-10-19	3.78	3.78	3.74	3.75	1879380
1994-10-20	3.76	3.82	3.75	3.82	3151215
1994-10-21	3.79	3.79	3.76	3.78	1486944
1994-10-24	3.76	3.78	3.76	3.76	1026099
1994-10-25	3.74	3.76	3.74	3.76	1528353
1994-10-26	3.76	3.79	3.76	3.78	1632762
1994-10-27	3.79	3.89	3.79	3.87	1882080
1994-10-28	3.86	3.94	3.86	3.93	3353733
1994-10-31	3.94	3.99	3.92	3.99	2569752
1994-11-01	3.96	3.97	3.93	3.94	814581
1994-11-02	3.94	3.96	3.92	3.94	1319526
1994-11-03	3.93	3.96	3.93	3.93	744372
1994-11-04	3.93	3.94	3.90	3.90	534645
1994-11-07	3.89	3.93	3.89	3.93	624654
1994-11-08	3.93	3.94	3.93	3.93	175518
1994-11-09	3.94	3.99	3.93	3.99	708363
1994-11-10	3.99	3.99	3.96	3.96	2174616
1994-11-11	3.93	3.94	3.89	3.89	1174617
1994-11-14	3.90	3.90	3.85	3.85	306927
1994-11-15	3.82	3.85	3.81	3.81	828981
1994-11-16	3.78	3.83	3.78	3.82	721872
1994-11-17	3.82	3.83	3.81	3.82	747072
1994-11-18	3.81	3.82	3.78	3.78	378936
1994-11-21	3.78	3.79	3.75	3.75	526545
1994-11-22	3.75	3.76	3.74	3.76	244818
1994-11-23	3.76	3.76	3.74	3.74	1292526
1994-11-25	3.76	3.76	3.75	3.76	154809
1994-11-28	3.72	3.74	3.68	3.68	1491444
1994-11-29	3.69	3.69	3.67	3.69	990999
1994-11-30	3.68	3.71	3.68	3.69	233118
1994-12-01	3.71	3.78	3.71	3.75	2095407
1994-12-02	3.72	3.75	3.72	3.75	1573353
1994-12-05	3.75	3.75	3.72	3.72	1466244
1994-12-06	3.72	3.72	3.67	3.68	367236
1994-12-07	3.67	3.68	3.64	3.65	444636
1994-12-08	3.64	3.64	3.58	3.60	738972
1994-12-09	3.60	3.60	3.56	3.57	441036
1994-12-12	3.57	3.57	3.53	3.56	540054
1994-12-13	3.56	3.57	3.54	3.56	36900
1994-12-14	3.56	3.57	3.54	3.56	1119708
1994-12-15	3.58	3.58	3.56	3.58	247518
1994-12-16	3.61	3.61	3.57	3.58	215118
1994-12-19	3.57	3.60	3.57	3.60	728172
1994-12-20	3.61	3.62	3.61	3.61	394236
1994-12-21	3.61	3.67	3.61	3.65	1342926
1994-12-22	3.65	3.68	3.62	3.67	2464443
1994-12-23	3.67	3.69	3.67	3.69	408636
1994-12-27	3.69	3.69	3.67	3.69	144909
1994-12-28	3.69	3.69	3.67	3.68	586854
1994-12-29	3.67	3.67	3.65	3.67	117009
1994-12-30	3.68	3.68	3.67	3.67	189018
1995-01-03	3.67	3.68	3.65	3.65	62100
1995-01-04	3.64	3.67	3.62	3.67	443736
1995-01-05	3.67	3.67	3.65	3.67	344727
1995-01-06	3.65	3.67	3.61	3.62	590454
1995-01-09	3.62	3.62	3.57	3.58	669663
1995-01-10	3.58	3.61	3.58	3.61	1026999
1995-01-11	3.62	3.62	3.60	3.60	190818
1995-01-12	3.61	3.61	3.60	3.61	975690
1995-01-13	3.60	3.62	3.56	3.58	1599453
1995-01-16	3.57	3.60	3.57	3.58	296127
1995-01-17	3.58	3.60	3.57	3.58	699363
1995-01-18	3.58	3.58	3.56	3.58	1930689
1995-01-19	3.60	3.61	3.58	3.58	1203417
1995-01-20	3.58	3.65	3.58	3.64	999999
1995-01-23	3.65	3.67	3.61	3.67	1769571
1995-01-24	3.68	3.68	3.64	3.65	1405935
1995-01-25	3.64	3.72	3.64	3.71	876681
1995-01-26	3.72	3.72	3.68	3.71	276327
1995-01-27	3.69	3.69	3.67	3.67	531045
1995-01-30	3.68	3.68	3.64	3.65	299727
1995-01-31	3.64	3.67	3.64	3.65	329427
1995-02-01	3.67	3.68	3.67	3.67	278127
1995-02-02	3.67	3.68	3.65	3.68	378936
1995-02-03	3.68	3.69	3.67	3.68	320427
1995-02-06	3.71	3.71	3.69	3.69	342027
1995-02-07	3.71	3.71	3.68	3.69	196218
1995-02-08	3.69	3.69	3.68	3.69	44100
1995-02-09	3.68	3.69	3.65	3.68	140409
1995-02-10	3.67	3.67	3.65	3.65	167409
1995-02-13	3.67	3.67	3.62	3.64	535554
1995-02-14	3.65	3.65	3.64	3.65	315927
1995-02-15	3.64	3.68	3.64	3.67	1537353
1995-02-16	3.67	3.68	3.62	3.62	504945
1995-02-17	3.64	3.65	3.62	3.65	242118
1995-02-21	3.65	3.68	3.65	3.68	181818
1995-02-22	3.69	3.72	3.69	3.71	1528353
1995-02-23	3.71	3.74	3.71	3.72	218718
1995-02-24	3.69	3.71	3.68	3.69	172809
1995-02-27	3.69	3.72	3.67	3.72	558054
1995-02-28	3.72	3.78	3.72	3.76	229518
1995-03-01	3.78	3.78	3.72	3.72	1315026
1995-03-02	3.71	3.71	3.64	3.68	508545
1995-03-03	3.69	3.71	3.68	3.68	81000
1995-03-06	3.67	3.71	3.67	3.68	488745
1995-03-07	3.69	3.72	3.68	3.72	295227
1995-03-08	3.75	3.81	3.74	3.79	513945
1995-03-09	3.79	3.83	3.79	3.82	3079206
1995-03-10	3.85	3.85	3.82	3.82	118809
1995-03-13	3.85	3.86	3.82	3.86	276327
1995-03-14	3.87	3.87	3.85	3.87	287127
1995-03-15	3.89	3.92	3.89	3.90	444636
1995-03-16	3.89	3.89	3.85	3.86	143109
1995-03-17	3.85	3.89	3.81	3.86	889281
1995-03-20	3.89	3.92	3.89	3.92	418536
1995-03-21	3.90	3.94	3.90	3.92	564354
1995-03-22	3.92	3.94	3.90	3.90	209718
1995-03-23	3.89	3.93	3.89	3.93	565254
1995-03-24	3.93	3.96	3.90	3.94	402336
1995-03-27	3.94	3.99	3.94	3.97	623754
1995-03-28	3.99	3.99	3.94	3.96	1659762
1995-03-29	3.94	4.00	3.94	4.00	474345
1995-03-30	4.00	4.04	4.00	4.01	1176417
1995-03-31	3.99	3.99	3.94	3.96	279027
1995-04-03	3.93	3.96	3.93	3.94	729072
1995-04-04	3.96	3.99	3.96	3.97	303327
1995-04-05	3.99	4.01	3.97	3.99	1372635
1995-04-06	3.97	4.03	3.97	4.03	1037799
1995-04-07	4.01	4.03	3.99	4.00	1398735
1995-04-10	3.97	4.04	3.97	4.03	252918
1995-04-11	4.04	4.04	3.93	3.94	832581
1995-04-12	3.97	3.99	3.96	3.96	2086407
1995-04-13	3.94	3.96	3.94	3.96	726372
1995-04-17	3.96	3.97	3.96	3.96	340227
1995-04-18	3.96	3.96	3.92	3.94	331227
1995-04-19	3.94	3.96	3.93	3.94	603054
1995-04-20	3.96	3.96	3.93	3.94	3846078
1995-04-21	3.96	3.96	3.92	3.93	2533752
1995-04-24	3.92	3.97	3.90	3.96	722772
1995-04-25	3.96	3.99	3.96	3.99	1230417
1995-04-26	3.97	3.99	3.96	3.97	495945
1995-04-27	3.96	3.97	3.96	3.97	767772
1995-04-28	3.97	3.97	3.94	3.97	666963
1995-05-01	3.97	4.08	3.97	4.08	4554450
1995-05-02	4.08	4.10	4.04	4.04	669663
1995-05-03	4.04	4.06	4.01	4.03	523845
1995-05-04	4.04	4.08	4.01	4.07	1448244
1995-05-05	4.10	4.11	4.08	4.11	686763
1995-05-08	4.11	4.11	4.07	4.07	588654
1995-05-09	4.08	4.10	4.07	4.10	268227
1995-05-10	4.10	4.11	4.07	4.10	719172
1995-05-11	4.08	4.14	4.08	4.12	1075608
1995-05-12	4.12	4.15	4.12	4.15	831681
1995-05-15	4.18	4.19	4.14	4.19	1668762
1995-05-16	4.22	4.25	4.19	4.25	2441043
1995-05-17	4.25	4.25	4.21	4.22	1761471
1995-05-18	4.22	4.22	4.19	4.19	594954
1995-05-19	4.19	4.19	4.17	4.19	607554
1995-05-22	4.19	4.21	4.18	4.21	382536
1995-05-23	4.19	4.29	4.19	4.26	1144008
1995-05-24	4.26	4.29	4.19	4.21	833481
1995-05-25	4.22	4.24	4.19	4.22	2274525
1995-05-26	4.24	4.25	4.22	4.24	1171017
1995-05-30	4.22	4.33	4.22	4.32	2474343
1995-05-31	4.32	4.33	4.31	4.32	1188117
1995-06-01	4.32	4.32	4.29	4.29	368136
1995-06-02	4.28	4.28	4.25	4.26	353727
1995-06-05	4.26	4.26	4.25	4.26	795672
1995-06-06	4.25	4.26	4.24	4.24	875781
1995-06-07	4.22	4.24	4.22	4.22	524745
1995-06-08	4.22	4.25	4.21	4.25	456345
1995-06-09	4.24	4.24	4.21	4.21	410436
1995-06-12	4.21	4.24	4.21	4.21	297927
1995-06-13	4.21	4.24	4.18	4.19	288027
1995-06-14	4.19	4.19	4.17	4.18	452745
1995-06-15	4.19	4.21	4.19	4.19	277227
1995-06-16	4.18	4.19	4.18	4.19	338427
1995-06-19	4.21	4.21	4.18	4.21	364536
1995-06-20	4.21	4.21	4.19	4.21	710163
1995-06-21	4.18	4.21	4.11	4.12	1937889
1995-06-22	4.12	4.12	4.04	4.06	790272
1995-06-23	4.03	4.04	4.01	4.01	1253817
1995-06-26	4.03	4.04	4.00	4.00	635463
1995-06-27	4.00	4.04	4.00	4.01	995499
1995-06-28	4.01	4.08	4.01	4.07	469845
1995-06-29	4.07	4.08	4.06	4.07	448245
1995-06-30	4.07	4.14	4.07	4.12	629163
1995-07-03	4.12	4.12	4.08	4.11	459045
1995-07-05	4.12	4.12	4.07	4.08	810981
1995-07-06	4.08	4.08	4.03	4.04	832581
1995-07-07	4.04	4.06	4.01	4.03	598554
1995-07-10	4.06	4.08	4.06	4.07	1226817
1995-07-11	4.06	4.07	4.04	4.06	1128708
1995-07-12	4.06	4.07	4.04	4.06	2657961
1995-07-13	4.07	4.07	4.04	4.06	136809
1995-07-14	4.06	4.08	4.06	4.07	1016199
1995-07-17	4.08	4.08	4.01	4.07	569754
1995-07-18	4.07	4.07	4.04	4.06	820881
1995-07-19	4.06	4.07	3.99	4.01	786672
1995-07-20	4.00	4.00	3.93	3.93	1423935
1995-07-21	3.94	3.94	3.92	3.93	689463
1995-07-24	3.94	3.99	3.93	3.99	3037797
1995-07-25	4.00	4.10	3.99	4.00	2261925
1995-07-26	4.01	4.01	3.99	4.00	909990
1995-07-27	4.01	4.03	4.00	4.03	2454543
1995-07-28	4.01	4.01	3.99	3.99	790272
1995-07-31	3.99	4.00	3.97	3.99	3512151
1995-08-01	4.00	4.00	3.99	3.99	1574253
1995-08-02	4.01	4.04	4.01	4.03	740772
1995-08-03	4.03	4.06	4.03	4.06	547254
1995-08-04	4.06	4.07	4.04	4.07	341127
1995-08-07	4.07	4.08	4.04	4.04	423936
1995-08-08	4.06	4.07	3.99	4.01	440136
1995-08-09	4.01	4.01	3.99	4.00	472545
1995-08-10	4.00	4.01	3.99	3.99	675963
1995-08-11	3.99	3.99	3.94	3.94	614754
1995-08-14	3.96	4.00	3.94	4.00	243018
1995-08-15	4.00	4.00	3.97	4.00	416736
1995-08-16	4.00	4.01	3.99	4.00	836181
1995-08-17	4.00	4.00	3.97	4.00	742572
1995-08-18	3.99	3.99	3.94	3.94	6841584
1995-08-21	3.93	3.94	3.90	3.94	882981
1995-08-22	3.94	3.99	3.94	3.97	1391535
1995-08-23	3.96	4.00	3.96	3.99	522945
1995-08-24	3.99	4.06	3.97	4.06	466245
1995-08-25	4.06	4.10	4.06	4.07	746172
1995-08-28	4.06	4.08	4.04	4.08	469845
1995-08-29	4.08	4.08	4.06	4.07	385236
1995-08-30	4.07	4.07	4.00	4.01	585054
1995-08-31	3.99	4.01	3.97	3.97	482445
1995-09-01	3.99	4.03	3.97	4.03	492345
1995-09-05	4.03	4.10	4.01	4.10	620154
1995-09-06	4.10	4.15	4.10	4.10	895590
1995-09-07	4.08	4.10	4.07	4.10	254718
1995-09-08	4.10	4.11	4.08	4.11	205218
1995-09-11	4.11	4.11	4.08	4.10	150309
1995-09-12	4.10	4.10	4.08	4.10	303327
1995-09-13	4.10	4.10	4.06	4.06	497745
1995-09-14	4.03	4.04	4.01	4.04	369936
1995-09-15	4.04	4.08	4.04	4.06	746172
1995-09-18	4.06	4.07	4.04	4.06	456345
1995-09-19	4.04	4.07	4.04	4.06	395136
1995-09-20	4.06	4.11	4.06	4.11	431136
1995-09-21	4.11	4.11	4.06	4.06	206118
1995-09-22	4.06	4.06	4.04	4.04	217818
1995-09-25	4.04	4.08	4.03	4.08	589554
1995-09-26	4.07	4.10	4.07	4.10	231318
1995-09-27	4.08	4.10	4.07	4.10	298827
1995-09-28	4.08	4.12	4.06	4.11	750672
1995-09-29	4.11	4.14	4.08	4.14	1313226
1995-10-02	4.11	4.12	4.04	4.06	1493244
1995-10-03	4.06	4.06	3.97	3.99	1162008
1995-10-04	3.96	3.97	3.93	3.96	1811880
1995-10-05	3.96	3.97	3.93	3.96	717372
1995-10-06	3.96	3.96	3.90	3.90	657063
1995-10-09	3.92	3.93	3.87	3.93	452745
1995-10-10	3.90	3.93	3.87	3.93	723672
1995-10-11	3.93	3.94	3.93	3.93	288027
1995-10-12	3.93	3.94	3.93	3.93	448245
1995-10-13	3.93	3.97	3.93	3.96	1743471
1995-10-16	3.97	3.99	3.96	3.99	271827
1995-10-17	3.99	3.99	3.96	3.97	613854
1995-10-18	3.97	3.99	3.96	3.97	1416735
1995-10-19	3.96	4.04	3.96	4.03	627363
1995-10-20	4.01	4.01	3.96	3.99	324927
1995-10-23	3.99	3.99	3.93	3.96	2630961
1995-10-24	3.96	3.96	3.93	3.93	2504043
1995-10-25	3.93	3.94	3.92	3.94	1175517
1995-10-26	3.93	4.00	3.93	4.00	2003598
1995-10-27	3.99	4.03	3.97	4.01	351027
1995-10-30	4.03	4.04	4.00	4.01	593154
1995-10-31	4.07	4.10	4.06	4.06	1337526
1995-11-01	4.06	4.06	4.01	4.01	207918
1995-11-02	4.01	4.08	4.01	4.07	389736
1995-11-03	4.07	4.08	4.07	4.08	678663
1995-11-06	4.07	4.08	4.06	4.06	288027
1995-11-07	4.07	4.08	4.01	4.03	1012599
1995-11-08	4.04	4.06	4.03	4.06	519345
1995-11-09	4.06	4.06	4.00	4.01	2479743
1995-11-10	4.01	4.03	4.00	4.01	1399635
1995-11-13	3.99	4.07	3.99	4.07	244818
1995-11-14	4.04	4.06	3.99	3.99	346527
1995-11-15	3.97	3.99	3.94	3.94	1741671
1995-11-16	3.96	3.97	3.93	3.96	824481
1995-11-17	3.97	4.07	3.94	3.99	1150308
1995-11-20	4.01	4.01	3.94	3.94	566154
1995-11-21	3.96	3.96	3.87	3.90	1612053
1995-11-22	3.90	3.97	3.89	3.94	751572
1995-11-24	3.94	3.97	3.94	3.97	429336
1995-11-27	3.97	3.97	3.92	3.92	1311426
1995-11-28	3.92	3.94	3.90	3.94	1117908
1995-11-29	3.94	3.94	3.90	3.90	669663
1995-11-30	3.87	3.90	3.86	3.87	3324924
1995-12-01	3.86	3.87	3.83	3.83	1261926
1995-12-04	3.83	3.86	3.82	3.86	357336
1995-12-05	3.86	3.87	3.83	3.83	608454
1995-12-06	3.83	3.86	3.78	3.79	1006299
1995-12-07	3.78	3.79	3.76	3.79	275427
1995-12-08	3.79	3.81	3.75	3.79	310527
1995-12-11	3.79	3.90	3.79	3.90	789372
1995-12-12	3.89	3.93	3.86	3.86	367236
1995-12-13	3.86	3.87	3.85	3.87	335727
1995-12-14	3.87	3.90	3.86	3.90	738072
1995-12-15	3.89	3.96	3.87	3.92	420336
1995-12-18	3.92	3.92	3.87	3.90	248418
1995-12-19	3.90	3.92	3.87	3.89	864081
1995-12-20	3.87	3.93	3.85	3.89	1622862
1995-12-21	3.90	3.92	3.90	3.92	667863
1995-12-22	3.92	3.94	3.92	3.93	493245
1995-12-26	3.93	3.96	3.93	3.93	351027
1995-12-27	3.94	3.94	3.93	3.94	262818
1995-12-28	3.94	3.97	3.94	3.96	306027
1995-12-29	3.97	4.01	3.97	4.01	411336
1996-01-02	4.03	4.07	4.01	4.07	990099
1996-01-03	4.10	4.15	4.10	4.11	1265526
1996-01-04	4.10	4.10	4.08	4.10	170109
1996-01-05	4.10	4.10	4.06	4.08	1561653
1996-01-08	4.11	4.11	4.10	4.10	107109
1996-01-09	4.11	4.11	4.08	4.08	483345
1996-01-10	4.10	4.10	4.01	4.01	898290
1996-01-11	4.03	4.06	3.97	4.00	2005398
1996-01-12	4.00	4.00	3.99	3.99	151209
1996-01-15	3.97	3.99	3.93	3.93	635463
1996-01-16	3.94	3.94	3.92	3.93	167409
1996-01-17	3.93	3.94	3.93	3.94	358236
1996-01-18	3.94	3.96	3.92	3.94	531045
1996-01-19	3.94	3.96	3.93	3.93	1002699
1996-01-22	3.93	3.94	3.90	3.92	739872
1996-01-23	3.92	3.92	3.87	3.89	1395135
1996-01-24	3.90	3.96	3.89	3.96	1052199
1996-01-25	3.94	3.96	3.93	3.94	1342926
1996-01-26	3.94	3.96	3.93	3.93	182718
1996-01-29	3.93	3.96	3.93	3.96	961290
1996-01-30	3.96	4.01	3.93	4.00	3067506
1996-01-31	3.99	4.04	3.99	4.03	395136
1996-02-01	4.04	4.12	4.04	4.08	2068407
1996-02-02	4.10	4.11	4.10	4.10	854181
1996-02-05	4.08	4.11	4.08	4.11	241218
1996-02-06	4.11	4.12	4.10	4.12	842481
1996-02-07	4.12	4.12	4.11	4.12	1437444
1996-02-08	4.12	4.14	4.10	4.14	1262826
1996-02-09	4.14	4.17	4.12	4.17	1298826
1996-02-12	4.17	4.18	4.14	4.17	328527
1996-02-13	4.15	4.18	4.15	4.17	587754
1996-02-14	4.17	4.17	4.14	4.14	980190
1996-02-15	4.14	4.15	4.14	4.15	290727
1996-02-16	4.14	4.17	4.12	4.17	429336
1996-02-20	4.17	4.19	4.14	4.19	1279926
1996-02-21	4.18	4.18	4.15	4.17	685863
1996-02-22	4.18	4.19	4.17	4.18	460845
1996-02-23	4.17	4.18	4.07	4.10	1064799
1996-02-26	4.11	4.11	4.08	4.11	251118
1996-02-27	4.08	4.11	4.08	4.10	552654
1996-02-28	4.11	4.12	4.10	4.11	747972
1996-02-29	4.07	4.08	4.06	4.06	544554
1996-03-01	4.07	4.08	4.06	4.06	264618
1996-03-04	4.06	4.08	4.04	4.06	534645
1996-03-05	4.06	4.08	4.06	4.07	237618
1996-03-06	4.08	4.10	4.07	4.08	592254
1996-03-07	4.11	4.11	4.06	4.06	897390
1996-03-08	4.04	4.06	3.99	3.99	328527
1996-03-11	3.97	4.06	3.97	4.06	125109
1996-03-12	4.06	4.06	4.01	4.04	277227
1996-03-13	4.04	4.07	4.03	4.07	897390
1996-03-14	4.07	4.12	4.06	4.11	800172
1996-03-15	4.10	4.11	4.08	4.11	1260126
1996-03-18	4.12	4.15	4.11	4.12	1277226
1996-03-19	4.12	4.17	4.12	4.15	823581
1996-03-20	4.14	4.18	4.14	4.14	755172
1996-03-21	4.15	4.17	4.08	4.15	527445
1996-03-22	4.08	4.12	4.08	4.10	1067499
1996-03-25	4.11	4.12	4.10	4.11	376236
1996-03-26	4.11	4.18	4.11	4.17	3395133
1996-03-27	4.18	4.33	4.18	4.32	1514844
1996-03-28	4.31	4.32	4.28	4.31	776772
1996-03-29	4.37	4.47	4.37	4.39	2212416
1996-04-01	4.39	4.44	4.39	4.40	1827180
1996-04-02	4.40	4.44	4.39	4.40	4166514
1996-04-03	4.40	4.42	4.40	4.42	805581
1996-04-04	4.40	4.44	4.40	4.43	1855080
1996-04-08	4.43	4.43	4.39	4.42	297927
1996-04-09	4.43	4.51	4.43	4.49	1518444
1996-04-10	4.47	4.54	4.46	4.51	1085508
1996-04-11	4.53	4.60	4.53	4.58	751572
1996-04-12	4.58	4.60	4.53	4.53	729072
1996-04-15	4.51	4.58	4.50	4.58	741672
1996-04-16	4.58	4.58	4.53	4.53	484245
1996-04-17	4.51	4.54	4.51	4.54	415836
1996-04-18	4.57	4.57	4.51	4.53	523845
1996-04-19	4.56	4.57	4.51	4.53	972090
1996-04-22	4.50	4.51	4.50	4.51	194418
1996-04-23	4.51	4.51	4.46	4.47	2207016
1996-04-24	4.47	4.49	4.43	4.44	1611153
1996-04-25	4.43	4.43	4.39	4.42	1468044
1996-04-26	4.40	4.47	4.37	4.47	298827
1996-04-29	4.46	4.53	4.46	4.53	1503144
1996-04-30	4.51	4.51	4.49	4.50	287127
1996-05-01	4.50	4.50	4.46	4.47	225918
1996-05-02	4.46	4.47	4.43	4.43	135009
1996-05-03	4.42	4.44	4.40	4.42	287127
1996-05-06	4.42	4.42	4.37	4.37	180018
1996-05-07	4.37	4.40	4.36	4.36	306027
1996-05-08	4.35	4.36	4.32	4.35	499545
1996-05-09	4.33	4.39	4.33	4.39	1208817
1996-05-10	4.44	4.51	4.43	4.49	1605753
1996-05-13	4.53	4.64	4.53	4.62	1396935
1996-05-14	4.74	4.75	4.69	4.69	1260126
1996-05-15	4.71	4.75	4.71	4.72	1493244
1996-05-16	4.71	4.72	4.64	4.65	669663
1996-05-17	4.65	4.68	4.64	4.68	450945
1996-05-20	4.65	4.76	4.62	4.76	1264626
1996-05-21	4.78	4.79	4.71	4.74	922590
1996-05-22	4.74	4.75	4.71	4.75	449145
1996-05-23	4.75	4.75	4.74	4.75	506745
1996-05-24	4.76	4.76	4.75	4.75	261018
1996-05-28	4.76	4.79	4.75	4.78	593154
1996-05-29	4.78	4.85	4.78	4.85	1824480
1996-05-30	4.81	4.85	4.78	4.85	915390
1996-05-31	4.85	4.85	4.82	4.83	1016199
1996-06-03	4.83	4.83	4.81	4.82	1366335
1996-06-04	4.81	4.82	4.75	4.78	355536
1996-06-05	4.76	4.78	4.61	4.65	1440144
1996-06-06	4.64	4.64	4.61	4.61	353727
1996-06-07	4.61	4.62	4.60	4.61	442836
1996-06-10	4.62	4.65	4.60	4.62	420336
1996-06-11	4.60	4.60	4.50	4.51	693963
1996-06-12	4.51	4.51	4.47	4.50	369936
1996-06-13	4.50	4.51	4.49	4.50	117909
1996-06-14	4.50	4.56	4.50	4.53	233118
1996-06-17	4.51	4.51	4.49	4.51	105309
1996-06-18	4.53	4.54	4.50	4.51	417636
1996-06-19	4.50	4.67	4.47	4.61	991899
1996-06-20	4.61	4.62	4.58	4.58	837081
1996-06-21	4.60	4.60	4.53	4.53	630063
1996-06-24	4.53	4.58	4.53	4.57	417636
1996-06-25	4.74	4.76	4.69	4.69	1799280
1996-06-26	4.69	4.69	4.64	4.65	904590
1996-06-27	4.61	4.68	4.61	4.67	1028799
1996-06-28	4.67	4.69	4.65	4.69	1202517
1996-07-01	4.69	4.76	4.68	4.75	1065699
1996-07-02	4.75	4.75	4.71	4.74	2251125
1996-07-03	4.74	4.75	4.72	4.74	481545
1996-07-05	4.74	4.74	4.68	4.69	114309
1996-07-08	4.69	4.71	4.68	4.68	421236
1996-07-09	4.68	4.72	4.68	4.72	313227
1996-07-10	4.71	4.72	4.69	4.72	531945
1996-07-11	4.72	4.72	4.68	4.69	257418
1996-07-12	4.69	4.69	4.64	4.68	685863
1996-07-15	4.67	4.67	4.61	4.61	328527
1996-07-16	4.60	4.60	4.44	4.51	1613853
1996-07-17	4.56	4.61	4.47	4.61	660663
1996-07-18	4.65	4.65	4.61	4.62	736272
1996-07-19	4.64	4.67	4.61	4.67	891081
1996-07-22	4.67	4.67	4.61	4.64	702063
1996-07-23	4.64	4.65	4.61	4.64	836181
1996-07-24	4.61	4.62	4.60	4.62	1806480
1996-07-25	4.64	4.65	4.62	4.65	2087307
1996-07-26	4.65	4.69	4.65	4.69	1703862
1996-07-29	4.69	4.74	4.68	4.74	1271826
1996-07-30	4.72	4.74	4.71	4.74	2756070
1996-07-31	4.71	4.72	4.64	4.64	386136
1996-08-01	4.64	4.69	4.64	4.69	658863
1996-08-02	4.69	4.71	4.65	4.68	218718
1996-08-05	4.67	4.67	4.64	4.64	148509
1996-08-06	4.65	4.65	4.61	4.62	179118
1996-08-07	4.62	4.62	4.58	4.60	568854
1996-08-08	4.60	4.64	4.58	4.64	334827
1996-08-09	4.64	4.68	4.62	4.68	1349235
1996-08-12	4.67	4.72	4.67	4.71	259218
1996-08-13	4.71	4.74	4.71	4.72	279927
1996-08-14	4.72	4.72	4.68	4.68	491445
1996-08-15	4.68	4.69	4.67	4.69	261018
1996-08-16	4.69	4.74	4.69	4.74	317727
1996-08-19	4.79	4.87	4.78	4.86	1498644
1996-08-20	4.86	4.97	4.85	4.92	1297026
1996-08-21	4.94	4.96	4.82	4.87	640863
1996-08-22	4.87	4.87	4.83	4.85	780372
1996-08-23	4.85	4.85	4.81	4.81	513045
1996-08-26	4.81	4.87	4.81	4.86	371736
1996-08-27	4.87	4.92	4.85	4.85	590454
1996-08-28	4.85	4.86	4.82	4.82	474345
1996-08-29	4.79	4.82	4.79	4.79	271827
1996-08-30	4.81	4.81	4.76	4.76	413136
1996-09-03	4.76	4.87	4.76	4.86	718272
1996-09-04	4.86	4.86	4.75	4.78	726372
1996-09-05	4.78	4.78	4.75	4.75	223218
1996-09-06	4.76	4.76	4.72	4.74	344727
1996-09-09	4.75	4.75	4.68	4.72	810081
1996-09-10	4.74	4.76	4.72	4.75	326727
1996-09-11	4.74	4.79	4.74	4.76	768672
1996-09-12	4.81	4.89	4.79	4.85	1234017
1996-09-13	4.87	4.87	4.83	4.85	361836
1996-09-16	4.83	4.85	4.76	4.76	552654
1996-09-17	4.76	4.82	4.67	4.69	1936989
1996-09-18	4.69	4.74	4.69	4.72	477045
1996-09-19	4.71	4.75	4.71	4.75	323127
1996-09-20	4.75	4.78	4.72	4.74	335727
1996-09-23	4.74	4.74	4.71	4.74	741672
1996-09-24	4.75	4.75	4.72	4.75	313227
1996-09-25	4.74	4.79	4.74	4.76	558954
1996-09-26	4.75	4.78	4.74	4.74	654363
1996-09-27	4.72	4.75	4.69	4.69	1106208
1996-09-30	4.69	4.72	4.68	4.72	509445
1996-10-01	4.71	4.72	4.68	4.69	808281
1996-10-02	4.69	4.71	4.68	4.68	1095408
1996-10-03	4.69	4.74	4.67	4.71	596754
1996-10-04	4.72	4.82	4.72	4.78	559854
1996-10-07	4.78	4.86	4.78	4.86	368136
1996-10-08	4.85	4.90	4.85	4.87	548154
1996-10-09	4.87	4.89	4.85	4.87	214218
1996-10-10	4.86	4.89	4.86	4.87	281727
1996-10-11	4.89	4.89	4.82	4.82	258318
1996-10-14	4.85	4.87	4.85	4.87	222318
1996-10-15	4.89	4.90	4.86	4.87	239418
1996-10-16	4.87	4.90	4.86	4.89	404136
1996-10-17	4.89	4.92	4.87	4.92	289827
1996-10-18	4.92	5.03	4.92	5.03	770472
1996-10-21	5.03	5.10	5.03	5.08	966690
1996-10-22	5.08	5.14	5.01	5.03	728172
1996-10-23	5.03	5.03	4.96	4.97	345627
1996-10-24	4.97	4.97	4.89	4.89	302427
1996-10-25	4.89	4.96	4.89	4.94	691263
1996-10-28	4.97	4.97	4.89	4.90	709263
1996-10-29	4.87	4.93	4.83	4.83	946890
1996-10-30	4.83	4.86	4.81	4.81	477045
1996-10-31	4.82	4.89	4.82	4.89	960390
1996-11-01	4.89	4.93	4.87	4.89	2074707
1996-11-04	4.89	4.90	4.87	4.90	950490
1996-11-05	4.90	4.90	4.87	4.87	1145808
1996-11-06	4.89	4.92	4.87	4.90	376236
1996-11-07	4.90	4.92	4.87	4.89	449145
1996-11-08	4.90	4.92	4.89	4.92	184518
1996-11-11	4.92	4.93	4.90	4.93	245718
1996-11-12	4.92	5.00	4.92	4.96	697563
1996-11-13	4.94	4.94	4.92	4.93	428436
1996-11-14	4.93	4.93	4.90	4.92	191718
1996-11-15	4.90	4.90	4.87	4.89	596754
1996-11-18	4.89	4.90	4.87	4.89	1169217
1996-11-19	4.90	4.97	4.90	4.94	830781
1996-11-20	4.96	4.99	4.94	4.97	985599
1996-11-21	4.97	4.99	4.94	4.96	440136
1996-11-22	4.96	5.03	4.96	5.03	1268226
1996-11-25	5.04	5.08	5.03	5.07	802872
1996-11-26	5.07	5.17	5.07	5.15	601254
1996-11-27	5.08	5.14	5.00	5.06	2066607
1996-11-29	5.03	5.06	5.03	5.04	425736
1996-12-02	5.04	5.10	5.03	5.10	305127
1996-12-03	5.12	5.15	5.07	5.07	676863
1996-12-04	5.07	5.08	5.04	5.04	1525653
1996-12-05	5.03	5.04	5.01	5.03	263718
1996-12-06	4.94	5.00	4.90	4.99	450045
1996-12-09	5.01	5.03	5.00	5.01	504945
1996-12-10	5.03	5.03	4.99	4.99	1753371
1996-12-11	4.93	4.93	4.87	4.89	482445
1996-12-12	4.92	4.92	4.83	4.83	374436
1996-12-13	4.82	4.83	4.72	4.76	1198017
1996-12-16	4.79	4.87	4.79	4.87	445545
1996-12-17	4.87	4.87	4.78	4.79	270027
1996-12-18	4.79	4.83	4.79	4.82	681363
1996-12-19	4.83	4.89	4.83	4.87	206118
1996-12-20	4.87	4.93	4.86	4.89	1747071
1996-12-23	4.86	4.97	4.86	4.97	599454
1996-12-24	4.97	5.06	4.97	5.01	225018
1996-12-26	5.01	5.01	5.00	5.00	145809
1996-12-27	5.00	5.11	5.00	5.11	306927
1996-12-30	5.11	5.26	5.11	5.21	588654
1996-12-31	5.22	5.25	5.21	5.22	805581
1997-01-02	5.21	5.22	5.11	5.21	654363
1997-01-03	5.17	5.18	5.01	5.01	1084608
1997-01-06	5.03	5.12	5.01	5.08	1069299
1997-01-07	5.10	5.17	5.10	5.15	340227
1997-01-08	5.17	5.22	5.17	5.22	780372
1997-01-09	5.22	5.24	5.19	5.19	496845
1997-01-10	5.19	5.25	5.19	5.24	1068399
1997-01-13	5.25	5.26	5.24	5.24	307827
1997-01-14	5.22	5.25	5.17	5.24	482445
1997-01-15	5.24	5.35	5.24	5.35	739872
1997-01-16	5.36	5.43	5.35	5.42	1153008
1997-01-17	5.43	5.44	5.42	5.43	539154
1997-01-20	5.40	5.43	5.36	5.37	296127
1997-01-21	5.36	5.39	5.33	5.35	444636
1997-01-22	5.36	5.36	5.28	5.29	734472
1997-01-23	5.28	5.29	5.24	5.24	864981
1997-01-24	5.25	5.25	5.22	5.24	355536
1997-01-27	5.24	5.29	5.24	5.26	504945
1997-01-28	5.28	5.36	5.28	5.31	972990
1997-01-29	5.31	5.36	5.28	5.35	430236
1997-01-30	5.35	5.35	5.31	5.32	422136
1997-01-31	5.32	5.35	5.26	5.35	983790
1997-02-03	5.35	5.40	5.35	5.37	743472
1997-02-04	5.36	5.37	5.32	5.32	478845
1997-02-05	5.33	5.37	5.32	5.35	792972
1997-02-06	5.35	5.35	5.32	5.32	333027
1997-02-07	5.32	5.33	5.31	5.32	2624661
1997-02-10	5.32	5.33	5.28	5.28	1128708
1997-02-11	5.28	5.29	5.26	5.29	1459944
1997-02-12	5.29	5.31	5.26	5.26	1176417
1997-02-13	5.26	5.29	5.26	5.28	307827
1997-02-14	5.26	5.31	5.26	5.26	660663
1997-02-18	5.25	5.26	5.24	5.25	270927
1997-02-19	5.25	5.25	5.19	5.19	242118
1997-02-20	5.17	5.19	4.94	4.96	1045899
1997-02-21	4.93	5.11	4.93	5.06	838881
1997-02-24	5.04	5.14	5.04	5.11	1089108
1997-02-25	5.11	5.12	5.08	5.08	499545
1997-02-26	5.08	5.08	4.97	5.01	1521144
1997-02-27	4.97	4.99	4.94	4.96	2965797
1997-02-28	4.93	4.93	4.86	4.87	790272
1997-03-03	4.86	4.87	4.83	4.86	765072
1997-03-04	4.89	4.94	4.87	4.94	877581
1997-03-05	4.96	5.00	4.94	5.00	391536
1997-03-06	5.00	5.03	4.99	5.01	764172
1997-03-07	5.01	5.04	5.00	5.03	805581
1997-03-10	5.04	5.07	5.03	5.06	264618
1997-03-11	5.07	5.10	5.06	5.08	409536
1997-03-12	5.08	5.17	5.07	5.17	690363
1997-03-13	5.14	5.18	5.14	5.14	499545
1997-03-14	5.14	5.18	5.12	5.18	305127
1997-03-17	5.18	5.18	5.14	5.15	181818
1997-03-18	5.17	5.18	5.15	5.17	165609
1997-03-19	5.18	5.18	5.11	5.14	571554
1997-03-20	5.14	5.15	5.11	5.11	112509
1997-03-21	5.12	5.12	5.11	5.11	119709
1997-03-24	5.12	5.15	5.11	5.14	610254
1997-03-25	5.15	5.22	5.15	5.21	504045
1997-03-26	5.19	5.25	5.19	5.21	1173717
1997-03-27	5.25	5.25	5.19	5.21	169209
1997-03-31	5.19	5.21	5.15	5.18	351027
1997-04-01	5.21	5.21	5.15	5.15	474345
1997-04-02	5.17	5.18	5.08	5.08	523845
1997-04-03	5.08	5.08	5.01	5.07	673263
1997-04-04	5.06	5.06	5.00	5.00	727272
1997-04-07	5.03	5.06	5.00	5.01	290727
1997-04-08	5.01	5.01	4.94	4.99	487845
1997-04-09	5.00	5.03	4.99	5.03	166509
1997-04-10	5.03	5.04	5.01	5.03	120609
1997-04-11	5.03	5.03	4.96	4.96	135909
1997-04-14	4.96	5.00	4.94	5.00	474345
1997-04-15	4.99	5.01	4.99	4.99	96309
1997-04-16	4.99	5.00	4.97	4.97	274527
1997-04-17	4.99	5.06	4.97	5.01	511245
1997-04-18	5.01	5.03	5.00	5.03	257418
1997-04-21	5.04	5.04	4.99	5.00	646263
1997-04-22	5.00	5.03	4.90	4.93	880281
1997-04-23	4.94	4.96	4.93	4.93	1216917
1997-04-24	4.94	4.97	4.94	4.94	440136
1997-04-25	4.94	4.96	4.86	4.87	666063
1997-04-28	4.89	4.92	4.86	4.87	288027
1997-04-29	4.89	4.96	4.87	4.96	472545
1997-04-30	4.96	5.08	4.94	5.07	869481
1997-05-01	5.07	5.14	5.07	5.10	1426635
1997-05-02	5.10	5.15	5.10	5.14	305127
1997-05-05	5.17	5.18	5.12	5.18	396036
1997-05-06	5.17	5.18	5.15	5.15	717372
1997-05-07	5.15	5.15	5.12	5.12	239418
1997-05-08	5.12	5.14	5.11	5.11	314127
1997-05-09	5.11	5.13	5.09	5.12	243018
1997-05-12	5.11	5.17	5.11	5.16	612954
1997-05-13	5.17	5.22	5.16	5.19	468045
1997-05-14	5.19	5.21	5.18	5.18	257418
1997-05-15	5.18	5.21	5.17	5.20	648963
1997-05-16	5.21	5.24	5.20	5.20	607554
1997-05-19	5.21	5.22	5.19	5.21	129609
1997-05-20	5.22	5.26	5.21	5.26	318627
1997-05-21	5.26	5.29	5.24	5.26	486945
1997-05-22	5.25	5.28	5.25	5.26	272727
1997-05-23	5.26	5.33	5.26	5.33	198918
1997-05-27	5.36	5.37	5.35	5.35	427536
1997-05-28	5.33	5.36	5.33	5.33	285327
1997-05-29	5.29	5.32	5.28	5.32	5709267
1997-05-30	5.31	5.42	5.31	5.41	595854
1997-06-02	5.42	5.51	5.40	5.50	411336
1997-06-03	5.50	5.60	5.49	5.58	612954
1997-06-04	5.58	5.58	5.56	5.56	251118
1997-06-05	5.56	5.59	5.54	5.56	744372
1997-06-06	5.54	5.56	5.53	5.53	634563
1997-06-09	5.53	5.54	5.51	5.51	120609
1997-06-10	5.51	5.54	5.51	5.51	378936
1997-06-11	5.51	5.52	5.48	5.49	260118
1997-06-12	5.49	5.51	5.49	5.51	225018
1997-06-13	5.53	5.60	5.52	5.60	460845
1997-06-16	5.60	5.71	5.60	5.71	573354
1997-06-17	5.68	5.74	5.65	5.74	756072
1997-06-18	5.74	5.74	5.71	5.72	613854
1997-06-19	5.72	5.75	5.68	5.69	542754
1997-06-20	5.67	5.69	5.65	5.66	263718
1997-06-23	5.65	5.67	5.64	5.66	471645
1997-06-24	5.67	5.67	5.61	5.61	405036
1997-06-25	5.61	5.70	5.61	5.69	633663
1997-06-26	5.72	5.75	5.70	5.70	279927
1997-06-27	5.71	5.72	5.69	5.70	258318
1997-06-30	5.70	5.71	5.68	5.71	117909
1997-07-01	5.71	5.71	5.67	5.67	476145
1997-07-02	5.68	5.76	5.68	5.76	189918
1997-07-03	5.78	5.82	5.78	5.80	75600
1997-07-07	5.82	5.83	5.81	5.83	207018
1997-07-08	5.83	5.85	5.81	5.83	268227
1997-07-09	5.86	5.93	5.86	5.87	429336
1997-07-10	5.85	5.86	5.83	5.83	191718
1997-07-11	5.83	5.83	5.76	5.76	234918
1997-07-14	5.76	5.76	5.72	5.75	236718
1997-07-15	5.74	5.74	5.66	5.68	302427
1997-07-16	5.68	5.68	5.65	5.65	362736
1997-07-17	5.65	5.66	5.62	5.64	454545
1997-07-18	5.64	5.64	5.58	5.60	390636
1997-07-21	5.57	5.57	5.49	5.50	454545
1997-07-22	5.50	5.51	5.44	5.50	694863
1997-07-23	5.52	5.58	5.51	5.53	687663
1997-07-24	5.53	5.60	5.53	5.53	459945
1997-07-25	5.56	5.60	5.56	5.59	117009
1997-07-28	5.58	5.60	5.54	5.56	477945
1997-07-29	5.57	5.72	5.54	5.72	360936
1997-07-30	5.72	5.76	5.71	5.76	1206117
1997-07-31	5.74	5.83	5.74	5.83	543654
1997-08-01	5.83	5.83	5.75	5.79	527445
1997-08-04	5.76	5.89	5.76	5.89	234018
1997-08-05	5.87	6.01	5.87	5.99	563454
1997-08-06	5.99	6.02	5.99	6.01	275427
1997-08-07	6.01	6.01	5.98	5.99	390636
1997-08-08	5.96	5.99	5.94	5.97	879381
1997-08-11	5.99	6.00	5.96	5.99	216018
1997-08-12	6.00	6.01	5.98	5.99	157509
1997-08-13	5.99	5.99	5.94	5.95	228618
1997-08-14	5.96	5.99	5.95	5.96	199818
1997-08-15	5.94	5.94	5.76	5.77	447345
1997-08-18	5.75	5.80	5.74	5.80	287127
1997-08-19	5.83	5.86	5.80	5.85	258318
1997-08-20	5.87	5.92	5.86	5.92	338427
1997-08-21	5.92	5.94	5.90	5.94	620154
1997-08-22	5.92	6.05	5.89	6.05	929790
1997-08-25	6.06	6.14	6.06	6.12	1103508
1997-08-26	6.12	6.13	6.11	6.11	323127
1997-08-27	6.14	6.16	6.11	6.16	535554
1997-08-28	6.14	6.17	6.14	6.15	1011699
1997-08-29	6.16	6.16	6.13	6.14	620154
1997-09-02	6.15	6.20	6.14	6.20	316827
1997-09-03	6.14	6.19	6.14	6.18	7195320
1997-09-04	6.17	6.21	6.17	6.20	730872
1997-09-05	6.22	6.24	6.20	6.22	357336
1997-09-08	6.21	6.26	6.21	6.26	137709
1997-09-09	6.26	6.33	6.26	6.33	374436
1997-09-10	6.32	6.34	6.19	6.19	1015299
1997-09-11	6.19	6.19	6.11	6.11	333927
1997-09-12	6.05	6.08	6.01	6.04	1053099
1997-09-15	6.04	6.10	6.04	6.10	550854
1997-09-16	6.10	6.22	6.09	6.21	324927
1997-09-17	6.21	6.24	6.21	6.23	380736
1997-09-18	6.22	6.30	6.22	6.30	68400
1997-09-19	6.30	6.33	6.29	6.32	262818
1997-09-22	6.33	6.43	6.33	6.42	285327
1997-09-23	6.42	6.44	6.40	6.43	337527
1997-09-24	6.44	6.50	6.44	6.44	192618
1997-09-25	6.43	6.43	6.30	6.30	176418
1997-09-26	6.33	6.39	6.29	6.37	664263
1997-09-29	6.37	6.40	6.37	6.37	234018
1997-09-30	6.37	6.40	6.37	6.39	63900
1997-10-01	6.42	6.49	6.39	6.49	214218
1997-10-02	6.51	6.57	6.51	6.55	261018
1997-10-03	6.56	6.64	6.56	6.62	241218
1997-10-06	6.65	6.81	6.65	6.80	217818
1997-10-07	6.83	7.25	6.83	7.24	1529253
1997-10-08	7.21	7.21	6.90	6.91	2113407
1997-10-09	6.80	7.00	6.76	6.92	1088208
1997-10-10	6.87	6.87	6.76	6.77	2072907
1997-10-13	6.78	6.79	6.76	6.78	648063
1997-10-14	6.76	6.89	6.76	6.86	488745
1997-10-15	6.87	6.89	6.74	6.74	447345
1997-10-16	6.78	6.85	6.76	6.81	1026999
1997-10-17	6.82	6.92	6.80	6.92	350127
1997-10-20	6.90	6.94	6.90	6.94	1182717
1997-10-21	6.97	7.10	6.94	7.05	348327
1997-10-22	7.04	7.04	6.96	6.99	317727
1997-10-23	7.01	7.01	6.93	6.94	408636
1997-10-24	6.94	6.99	6.89	6.90	296127
1997-10-27	6.86	6.86	6.58	6.58	1309626
1997-10-28	6.14	6.67	6.12	6.67	516645
1997-10-29	6.67	6.86	6.67	6.82	149409
1997-10-30	6.70	6.91	6.69	6.89	125109
1997-10-31	6.87	6.94	6.84	6.92	317727
1997-11-03	6.96	7.08	6.95	7.02	225018
1997-11-04	7.04	7.14	7.04	7.12	186318
1997-11-05	7.10	7.10	7.06	7.07	96309
1997-11-06	7.07	7.10	7.04	7.09	145809
1997-11-07	7.00	7.06	7.00	7.06	428436
1997-11-10	7.05	7.14	7.05	7.10	273627
1997-11-11	7.09	7.16	7.09	7.13	327627
1997-11-12	7.11	7.11	7.06	7.08	108909
1997-11-13	7.08	7.10	6.99	7.02	140409
1997-11-14	7.02	7.05	7.02	7.05	144009
1997-11-17	7.07	7.07	7.03	7.06	713763
1997-11-18	7.07	7.08	7.05	7.05	290727
1997-11-19	7.04	7.04	7.01	7.01	201618
1997-11-20	7.00	7.02	6.97	6.98	451845
1997-11-21	6.97	7.01	6.97	7.01	313227
1997-11-24	6.99	6.99	6.98	6.99	134109
1997-11-25	6.98	6.99	6.96	6.98	894681
1997-11-26	6.96	6.97	6.91	6.92	1180017
1997-11-28	6.55	6.61	6.55	6.60	827181
1997-12-01	6.58	6.58	6.42	6.46	751572
1997-12-02	6.43	6.51	6.40	6.49	355536
1997-12-03	6.46	6.56	6.45	6.56	377136
1997-12-04	6.55	6.59	6.55	6.57	432936
1997-12-05	6.55	6.71	6.55	6.71	408636
1997-12-08	6.68	6.87	6.68	6.80	375336
1997-12-09	6.82	6.83	6.78	6.78	238518
1997-12-10	6.76	6.79	6.71	6.75	543654
1997-12-11	6.74	6.74	6.72	6.74	367236
1997-12-12	6.75	6.85	6.75	6.83	845181
1997-12-15	6.84	6.85	6.82	6.85	392436
1997-12-16	6.86	6.94	6.86	6.94	280827
1997-12-17	6.97	6.97	6.90	6.96	382536
1997-12-18	6.98	7.00	6.96	6.96	358236
1997-12-19	6.90	6.91	6.86	6.90	1523844
1997-12-22	6.88	7.10	6.87	7.10	657963
1997-12-23	7.10	7.10	6.98	7.02	756972
1997-12-24	7.00	7.09	7.00	7.09	151209
1997-12-26	7.08	7.08	7.03	7.04	56700
1997-12-29	7.04	7.11	7.04	7.09	272727
1997-12-30	7.10	7.12	7.09	7.10	154809
1997-12-31	7.11	7.17	7.10	7.10	117909
1998-01-02	7.10	7.12	7.01	7.06	423036
1998-01-05	7.03	7.04	6.97	7.03	1318626
1998-01-06	6.90	6.93	6.80	6.85	4290723
1998-01-07	6.78	6.80	6.75	6.79	891081
1998-01-08	6.72	6.73	6.68	6.70	820881
1998-01-09	6.69	6.69	6.51	6.54	1821780
1998-01-12	6.28	6.48	6.22	6.46	1222317
1998-01-13	6.43	6.52	6.40	6.42	874881
1998-01-14	6.44	6.48	6.43	6.46	1018899
1998-01-15	6.45	6.45	6.37	6.40	344727
1998-01-16	6.40	6.55	6.40	6.55	505845
1998-01-20	6.60	6.63	6.58	6.62	508545
1998-01-21	6.60	6.64	6.54	6.55	727272
1998-01-22	6.55	6.55	6.42	6.43	550854
1998-01-23	6.40	6.40	6.24	6.31	1427535
1998-01-26	6.25	6.33	6.21	6.33	1615662
1998-01-27	6.30	6.47	6.30	6.47	1761471
1998-01-28	6.43	6.47	6.34	6.46	1202517
1998-01-29	6.46	6.54	6.46	6.53	1108008
1998-01-30	6.54	6.54	6.44	6.44	1068399
1998-02-02	6.47	6.51	6.47	6.48	207918
1998-02-03	6.49	6.51	6.44	6.48	396036
1998-02-04	6.49	6.52	6.47	6.49	1055799
1998-02-05	6.44	6.49	6.44	6.44	809181
1998-02-06	6.46	6.51	6.46	6.47	308727
1998-02-09	6.46	6.50	6.46	6.50	593154
1998-02-10	6.50	6.59	6.50	6.57	301527
1998-02-11	6.57	6.61	6.55	6.55	418536
1998-02-12	6.54	6.59	6.54	6.58	193518
1998-02-13	6.56	6.56	6.51	6.51	139509
1998-02-17	6.47	6.50	6.44	6.47	314127
1998-02-18	6.44	6.51	6.44	6.51	396036
1998-02-19	6.51	6.55	6.51	6.53	324927
1998-02-20	6.51	6.53	6.50	6.53	408636
1998-02-23	6.50	6.50	6.46	6.46	644463
1998-02-24	6.44	6.49	6.44	6.48	668763
1998-02-25	6.49	6.50	6.47	6.47	275427
1998-02-26	6.44	6.54	6.44	6.53	316827
1998-02-27	6.53	6.57	6.52	6.55	333027
1998-03-02	6.51	6.56	6.49	6.55	416736
1998-03-03	6.55	6.55	6.46	6.51	346527
1998-03-04	6.53	6.53	6.50	6.52	251118
1998-03-05	6.51	6.58	6.48	6.55	441036
1998-03-06	6.55	6.61	6.55	6.58	492345
1998-03-09	6.54	6.54	6.44	6.44	256518
1998-03-10	6.42	6.42	6.33	6.36	488745
1998-03-11	6.35	6.40	6.33	6.33	431136
1998-03-12	6.34	6.34	6.30	6.33	289827
1998-03-13	6.31	6.32	6.17	6.17	585054
1998-03-16	6.15	6.15	6.03	6.08	788472
1998-03-17	6.08	6.08	5.97	5.99	779472
1998-03-18	5.96	6.04	5.92	6.03	1110708
1998-03-19	6.10	6.18	6.08	6.08	714663
1998-03-20	6.11	6.17	6.10	6.14	1123308
1998-03-23	6.33	6.42	6.32	6.40	1856880
1998-03-24	6.37	6.37	6.28	6.28	331227
1998-03-25	6.28	6.37	6.26	6.37	471645
1998-03-26	6.36	6.39	6.35	6.35	414936
1998-03-27	6.34	6.42	6.34	6.39	662463
1998-03-30	6.39	6.40	6.33	6.33	111609
1998-03-31	6.32	6.32	6.26	6.28	163809
1998-04-01	6.28	6.30	6.27	6.30	443736
1998-04-02	6.30	6.30	6.21	6.21	311427
1998-04-03	6.25	6.30	6.25	6.26	237618
1998-04-06	6.25	6.28	6.17	6.19	300627
1998-04-07	6.15	6.17	6.15	6.17	307827
1998-04-08	6.17	6.20	6.12	6.12	299727
1998-04-09	6.15	6.15	6.03	6.06	426636
1998-04-13	6.05	6.11	5.99	5.99	1385235
1998-04-14	5.99	6.10	5.96	6.09	405036
1998-04-15	6.12	6.12	6.05	6.11	494145
1998-04-16	6.11	6.12	6.08	6.11	109809
1998-04-17	6.13	6.19	6.10	6.19	254718
1998-04-20	6.18	6.20	6.10	6.11	253818
1998-04-21	6.11	6.12	6.08	6.08	241218
1998-04-22	6.09	6.12	6.08	6.11	118809
1998-04-23	6.10	6.19	6.10	6.18	153909
1998-04-24	6.18	6.29	6.17	6.19	870381
1998-04-27	6.17	6.17	6.07	6.11	369036
1998-04-28	6.14	6.14	6.08	6.09	246618
1998-04-29	6.08	6.15	6.08	6.15	135909
1998-04-30	6.15	6.19	6.14	6.15	242118
1998-05-01	6.13	6.21	6.12	6.20	507645
1998-05-04	6.20	6.21	6.15	6.17	325827
1998-05-05	6.17	6.17	6.12	6.12	152109
1998-05-06	6.14	6.15	6.13	6.15	203418
1998-05-07	6.12	6.17	6.12	6.12	222318
1998-05-08	6.14	6.16	6.11	6.15	261018
1998-05-11	6.15	6.21	6.13	6.19	243018
1998-05-12	6.22	6.41	6.21	6.38	679563
1998-05-13	6.39	6.42	6.26	6.30	426636
1998-05-14	6.29	6.36	6.26	6.34	210618
1998-05-15	6.33	6.33	6.12	6.12	383436
1998-05-18	6.15	6.18	6.02	6.03	323127
1998-05-19	6.05	6.14	5.99	6.06	613854
1998-05-20	6.05	6.07	6.03	6.04	329427
1998-05-21	6.07	6.07	5.99	6.07	845181
1998-05-22	6.07	6.40	6.07	6.40	831681
1998-05-26	6.44	6.47	6.36	6.36	1118808
1998-05-27	6.21	6.33	6.21	6.33	381900
1998-05-28	6.33	6.33	6.25	6.29	237600
1998-05-29	6.29	6.29	6.15	6.19	272100
1998-06-01	6.19	6.19	6.10	6.17	120900
1998-06-02	6.13	6.19	6.04	6.08	341100
1998-06-03	6.06	6.08	5.98	6.00	163200
1998-06-04	6.00	6.23	5.98	6.21	144600
1998-06-05	6.21	6.23	6.15	6.21	151200
1998-06-08	6.21	6.21	6.08	6.08	132600
1998-06-09	6.08	6.10	6.02	6.06	83700
1998-06-10	5.96	6.00	5.79	5.83	135300
1998-06-11	5.88	5.88	5.69	5.75	215100
1998-06-12	5.83	5.96	5.77	5.96	231900
1998-06-15	5.83	5.83	5.71	5.73	144900
1998-06-16	5.75	5.90	5.75	5.88	440400
1998-06-17	5.88	6.02	5.88	6.02	903000
1998-06-18	6.00	6.00	5.88	5.92	204900
1998-06-19	5.92	5.92	5.75	5.81	90300
1998-06-22	5.77	5.85	5.71	5.85	163500
1998-06-23	5.85	5.92	5.83	5.88	101700
1998-06-24	5.92	5.92	5.83	5.92	212700
1998-06-25	5.92	5.92	5.83	5.88	1021500
1998-06-26	5.90	5.94	5.85	5.90	214500
1998-06-29	5.88	6.00	5.88	5.96	137400
1998-06-30	5.92	5.98	5.81	5.81	185400
1998-07-01	5.85	5.88	5.77	5.79	57300
1998-07-02	5.79	5.90	5.79	5.83	186900
1998-07-06	5.94	5.96	5.85	5.88	630300
1998-07-07	5.88	5.96	5.88	5.94	74100
1998-07-08	5.94	5.96	5.79	5.79	252600
1998-07-09	5.77	5.83	5.69	5.71	209100
1998-07-10	5.73	5.73	5.69	5.69	92700
1998-07-13	5.73	5.73	5.56	5.60	214500
1998-07-14	5.60	5.75	5.60	5.71	136200
1998-07-15	5.71	5.79	5.69	5.75	198900
1998-07-16	5.69	5.90	5.69	5.90	344100
1998-07-17	5.92	6.10	5.92	6.00	572100
1998-07-20	6.00	6.04	5.92	6.00	468300
1998-07-21	5.96	6.08	5.96	6.06	223800
1998-07-22	6.04	6.04	5.92	5.94	263100
1998-07-23	5.94	5.94	5.81	5.81	203700
1998-07-24	5.88	5.88	5.67	5.81	259500
1998-07-27	5.77	5.85	5.75	5.79	227400
1998-07-28	5.75	5.77	5.67	5.67	393000
1998-07-29	5.67	5.71	5.58	5.67	168000
1998-07-30	5.65	5.69	5.63	5.65	239400
1998-07-31	5.63	5.67	5.54	5.54	97800
1998-08-03	5.58	5.58	5.38	5.42	102000
1998-08-04	5.56	5.58	5.42	5.42	169200
1998-08-05	5.46	5.52	5.44	5.44	146700
1998-08-06	5.44	5.44	5.13	5.19	349800
1998-08-07	5.23	5.40	5.15	5.33	638100
1998-08-10	5.33	5.33	5.17	5.17	158400
1998-08-11	5.13	5.13	4.85	4.90	306600
1998-08-12	5.04	5.27	5.02	5.17	167700
1998-08-13	5.17	5.29	5.13	5.13	94800
1998-08-14	5.21	5.25	5.08	5.25	208200
1998-08-17	5.17	5.33	5.17	5.33	237900
1998-08-18	5.38	5.50	5.35	5.48	136200
1998-08-19	5.50	5.50	5.46	5.46	200700
1998-08-20	5.42	5.63	5.42	5.58	159600
1998-08-21	5.54	5.54	5.38	5.50	198900
1998-08-24	5.48	5.54	5.42	5.54	186000
1998-08-25	5.50	5.58	5.50	5.54	142800
1998-08-26	5.38	5.40	5.29	5.29	232200
1998-08-27	5.04	5.04	4.83	4.88	201300
1998-08-28	4.88	4.96	4.79	4.92	182100
1998-08-31	5.00	5.00	4.67	4.71	265500
1998-09-01	4.73	4.75	4.54	4.58	310800
1998-09-02	4.63	4.69	4.54	4.63	215100
1998-09-03	4.63	4.79	4.46	4.79	244800
1998-09-04	4.83	5.13	4.83	5.06	168900
1998-09-08	5.13	5.17	5.00	5.02	210300
1998-09-09	4.96	5.04	4.88	4.92	337500
1998-09-10	4.90	4.96	4.79	4.92	266400
1998-09-11	4.92	5.00	4.88	5.00	420900
1998-09-14	5.13	5.21	5.10	5.13	111300
1998-09-15	5.04	5.21	5.04	5.08	421500
1998-09-16	5.13	5.17	4.90	4.94	252900
1998-09-17	4.83	5.00	4.75	4.83	666000
1998-09-18	4.79	4.81	4.65	4.75	1220400
1998-09-21	4.67	4.77	4.67	4.75	161100
1998-09-22	4.79	4.79	4.69	4.75	1319400
1998-09-23	4.83	5.00	4.79	5.00	537300
1998-09-24	5.13	5.25	5.13	5.15	260700
1998-09-25	5.13	5.13	5.02	5.08	998400
1998-09-28	5.08	5.23	5.08	5.23	581400
1998-09-29	5.21	5.29	5.21	5.25	328500
1998-09-30	5.21	5.21	5.08	5.08	52500
1998-10-01	5.04	5.06	4.92	4.98	109800
1998-10-02	5.00	5.10	4.88	5.08	244800
1998-10-05	5.06	5.17	4.90	5.17	84600
1998-10-06	5.17	5.17	5.04	5.04	51900
1998-10-07	5.13	5.19	5.08	5.19	180000
1998-10-08	5.04	5.08	4.96	5.06	115800
1998-10-09	5.06	5.19	5.04	5.19	199200
1998-10-12	5.17	5.19	5.08	5.13	58200
1998-10-13	5.08	5.19	5.04	5.10	1152000
1998-10-14	5.06	5.13	5.06	5.06	1036500
1998-10-15	5.06	5.19	5.06	5.17	51600
1998-10-16	5.23	5.23	5.06	5.15	84600
1998-10-19	5.21	5.21	5.08	5.10	125700
1998-10-20	5.08	5.19	5.08	5.15	120000
1998-10-21	5.17	5.17	5.04	5.13	159300
1998-10-22	5.06	5.19	5.06	5.10	796800
1998-10-23	5.08	5.19	5.08	5.13	75900
1998-10-26	5.17	5.25	5.04	5.15	897300
1998-10-27	5.15	5.33	5.08	5.13	1325700
1998-10-28	5.08	5.19	5.08	5.15	606900
1998-10-29	5.19	5.19	5.10	5.17	866400
1998-10-30	5.19	5.29	5.19	5.25	1946700
1998-11-02	5.27	5.40	5.27	5.35	180600
1998-11-03	5.35	5.46	5.35	5.42	433500
1998-11-04	5.46	5.58	5.42	5.48	1230000
1998-11-05	5.44	5.54	5.38	5.54	356100
1998-11-06	5.50	5.54	5.46	5.52	149100
1998-11-09	5.52	5.71	5.50	5.69	335700
1998-11-10	5.71	5.94	5.71	5.83	369000
1998-11-11	5.88	5.90	5.79	5.90	535800
1998-11-12	5.90	5.98	5.88	5.90	162300
1998-11-13	5.94	5.96	5.83	5.92	114600
1998-11-16	5.85	5.90	5.77	5.79	176400
1998-11-17	5.77	5.77	5.58	5.75	102300
1998-11-18	5.71	5.81	5.71	5.79	83400
1998-11-19	5.79	5.88	5.79	5.85	130800
1998-11-20	5.85	5.92	5.85	5.88	86400
1998-11-23	5.85	5.90	5.81	5.85	145200
1998-11-24	5.88	5.88	5.75	5.77	153600
1998-11-25	5.77	5.81	5.58	5.63	138600
1998-11-27	6.06	6.29	6.06	6.17	228900
1998-11-30	6.13	6.19	6.00	6.04	461100
1998-12-01	5.94	6.08	5.75	6.08	464100
1998-12-02	6.04	6.04	5.77	5.81	148500
1998-12-03	5.79	5.90	5.79	5.85	181200
1998-12-04	5.88	6.08	5.88	6.08	222600
1998-12-07	6.02	6.04	5.88	5.90	55200
1998-12-08	5.92	5.92	5.83	5.85	107400
1998-12-09	5.83	5.88	5.73	5.75	99300
1998-12-10	5.71	5.71	5.42	5.44	221700
1998-12-11	5.44	5.58	5.44	5.58	211500
1998-12-14	5.54	5.77	5.52	5.77	107100
1998-12-15	5.79	5.79	5.65	5.65	89400
1998-12-16	5.73	5.85	5.69	5.85	217500
1998-12-17	5.83	5.83	5.52	5.63	230100
1998-12-18	5.58	5.71	5.58	5.65	200100
1998-12-21	5.65	5.71	5.52	5.65	146700
1998-12-22	5.67	5.67	5.38	5.44	313800
1998-12-23	5.48	5.48	5.25	5.35	451500
1998-12-24	5.29	5.35	5.29	5.33	36000
1998-12-28	5.40	5.40	5.17	5.25	138000
1998-12-29	5.35	5.35	5.27	5.31	69900
1998-12-30	5.33	5.33	5.27	5.29	136800
1998-12-31	5.29	5.44	5.29	5.35	200100
1999-01-04	5.33	5.38	5.25	5.35	407100
1999-01-05	5.33	5.48	5.29	5.46	294000
1999-01-06	5.50	5.75	5.50	5.69	230100
1999-01-07	5.69	5.83	5.67	5.83	302100
1999-01-08	5.92	5.92	5.77	5.77	222900
1999-01-11	5.77	5.88	5.73	5.73	205200
1999-01-12	5.69	5.73	5.50	5.56	183900
1999-01-13	5.38	5.50	5.33	5.44	115200
1999-01-14	5.44	5.46	5.29	5.29	128400
1999-01-15	5.35	5.46	5.33	5.46	131400
1999-01-19	5.29	5.38	5.23	5.23	144000
1999-01-20	5.23	5.25	5.08	5.08	113700
1999-01-21	5.04	5.42	5.04	5.40	210000
1999-01-22	5.31	5.31	5.13	5.17	103500
1999-01-25	5.21	5.23	5.00	5.13	212400
1999-01-26	5.13	5.19	5.02	5.04	149100
1999-01-27	5.04	5.10	5.02	5.06	142200
1999-01-28	5.04	5.08	5.02	5.06	136800
1999-01-29	5.04	5.08	5.02	5.02	214200
1999-02-01	5.17	5.21	5.08	5.08	226500
1999-02-02	5.13	5.13	4.94	4.96	126600
1999-02-03	4.96	5.02	4.94	4.98	113400
1999-02-04	5.06	5.15	5.06	5.10	189000
1999-02-05	5.08	5.13	4.98	5.10	151800
1999-02-08	5.10	5.15	5.00	5.00	143100
1999-02-09	4.96	5.04	4.83	4.88	141000
1999-02-10	4.88	5.15	4.88	5.15	117300
1999-02-11	5.19	5.21	5.13	5.13	130500
1999-02-12	5.13	5.17	5.06	5.17	92100
1999-02-16	5.29	5.33	5.13	5.21	159900
1999-02-17	5.10	5.13	5.06	5.08	242400
1999-02-18	5.10	5.13	5.06	5.10	51900
1999-02-19	5.13	5.13	4.92	4.94	130800
1999-02-22	4.90	4.96	4.90	4.94	169800
1999-02-23	4.96	5.00	4.83	4.94	126300
1999-02-24	4.96	5.00	4.92	4.94	123000
1999-02-25	4.94	5.10	4.92	5.08	196200
1999-02-26	5.08	5.19	5.08	5.15	87300
1999-03-01	5.13	5.23	5.13	5.19	243600
1999-03-02	5.21	5.27	5.21	5.21	114600
1999-03-03	5.23	5.27	5.17	5.27	156000
1999-03-04	5.25	5.40	5.25	5.38	191700
1999-03-05	5.52	5.75	5.52	5.65	287100
1999-03-08	5.69	5.88	5.69	5.77	189000
1999-03-09	5.73	5.73	5.50	5.67	151200
1999-03-10	5.75	5.83	5.73	5.83	161400
1999-03-11	5.88	5.92	5.77	5.77	124500
1999-03-12	5.85	5.96	5.83	5.85	201300
1999-03-15	5.94	6.00	5.90	5.94	218100
1999-03-16	5.85	5.88	5.71	5.77	166200
1999-03-17	5.83	5.92	5.81	5.90	125700
1999-03-18	5.92	6.04	5.92	6.00	185700
1999-03-19	6.02	6.35	5.96	6.13	1125600
1999-03-22	6.21	6.44	6.21	6.31	562200
1999-03-23	6.33	6.33	6.17	6.23	216000
1999-03-24	6.29	6.35	6.23	6.33	145200
1999-03-25	6.29	6.48	6.27	6.48	238500
1999-03-26	6.46	6.50	6.38	6.48	118500
1999-03-29	6.50	6.54	6.44	6.48	354600
1999-03-30	6.40	6.44	6.33	6.33	221700
1999-03-31	6.31	6.38	6.17	6.38	222600
1999-04-01	6.42	6.42	6.29	6.35	236400
1999-04-05	6.42	6.58	6.35	6.56	356400
1999-04-06	6.52	6.54	6.38	6.40	123000
1999-04-07	6.33	6.35	6.23	6.27	157200
1999-04-08	6.25	6.38	6.25	6.38	110100
1999-04-09	6.35	6.52	6.35	6.48	138300
1999-04-12	6.42	6.48	6.38	6.38	156900
1999-04-13	6.38	6.50	6.31	6.40	113100
1999-04-14	6.35	6.42	6.35	6.35	78900
1999-04-15	6.38	6.52	6.38	6.50	256200
1999-04-16	6.54	6.81	6.52	6.67	642000
1999-04-19	6.67	6.88	6.65	6.67	258000
1999-04-20	6.60	6.79	6.52	6.77	123600
1999-04-21	6.75	6.88	6.71	6.83	201300
1999-04-22	6.83	6.92	6.75	6.90	305700
1999-04-23	6.85	6.92	6.75	6.92	238200
1999-04-26	6.90	6.92	6.75	6.75	200700
1999-04-27	6.73	6.83	6.69	6.79	111900
1999-04-28	6.88	7.04	6.77	7.04	654000
1999-04-29	7.04	7.13	7.04	7.06	125400
1999-04-30	7.13	7.13	6.92	6.96	131400
1999-05-03	6.90	7.15	6.90	7.08	115500
1999-05-04	7.00	7.02	6.85	6.94	138300
1999-05-05	6.94	6.98	6.77	6.94	213300
1999-05-06	6.92	6.96	6.79	6.88	189600
1999-05-07	6.73	6.83	6.71	6.83	203700
1999-05-10	6.71	6.79	6.69	6.77	202200
1999-05-11	6.73	6.83	6.73	6.81	140100
1999-05-12	6.77	6.79	6.67	6.77	100200
1999-05-13	6.69	6.73	6.60	6.73	196200
1999-05-14	6.67	6.73	6.48	6.48	112200
1999-05-17	6.46	6.50	6.31	6.48	177600
1999-05-18	6.46	6.46	6.29	6.31	72000
1999-05-19	6.29	6.69	6.29	6.54	203700
1999-05-20	6.54	6.56	6.46	6.52	138900
1999-05-21	6.52	6.65	6.52	6.56	150300
1999-05-24	6.63	6.63	6.33	6.33	196200
1999-05-25	6.40	6.44	6.31	6.31	106800
1999-05-26	6.38	6.46	6.31	6.40	94800
1999-05-27	6.42	6.44	6.35	6.35	93600
1999-05-28	6.29	6.38	6.21	6.23	114300
1999-06-01	6.17	6.25	6.17	6.25	123600
1999-06-02	6.25	6.31	6.21	6.29	240600
1999-06-03	6.35	6.38	6.33	6.33	155400
1999-06-04	6.29	6.35	6.27	6.35	138600
1999-06-07	6.35	6.40	6.25	6.35	151500
1999-06-08	6.31	6.31	6.06	6.06	103500
1999-06-09	6.08	6.08	5.94	5.96	230400
1999-06-10	5.98	6.02	5.94	5.96	196800
1999-06-11	6.00	6.15	5.98	6.06	368400
1999-06-14	6.17	6.33	6.13	6.27	164400
1999-06-15	6.29	6.44	6.29	6.38	225600
1999-06-16	6.44	6.44	6.38	6.40	223800
1999-06-17	6.35	6.44	6.35	6.42	222300
1999-06-18	6.35	6.38	6.23	6.25	414300
1999-06-21	6.25	6.25	6.10	6.25	113400
1999-06-22	6.21	6.25	6.13	6.15	189600
1999-06-23	6.19	6.21	6.08	6.17	216300
1999-06-24	6.17	6.21	6.13	6.17	141900
1999-06-25	6.19	6.35	6.19	6.31	197400
1999-06-28	6.31	6.31	6.21	6.21	136500
1999-06-29	6.19	6.19	6.15	6.17	152100
1999-06-30	6.19	6.38	6.19	6.31	118800
1999-07-01	6.35	6.40	6.23	6.35	72300
1999-07-02	6.38	6.40	6.31	6.38	113700
1999-07-06	6.48	6.58	6.48	6.54	522600
1999-07-07	6.48	6.52	6.42	6.44	118500
1999-07-08	6.52	6.60	6.50	6.52	432600
1999-07-09	6.50	6.54	6.44	6.44	316500
1999-07-12	6.50	6.50	6.46	6.48	85800
1999-07-13	6.48	6.48	6.40	6.40	92700
1999-07-14	6.42	6.58	6.42	6.58	307500
1999-07-15	6.58	6.75	6.54	6.75	195300
1999-07-16	6.75	6.75	6.67	6.75	43200
1999-07-19	6.75	6.81	6.75	6.79	147600
1999-07-20	6.81	6.81	6.58	6.67	97200
1999-07-21	6.58	6.60	6.44	6.52	79200
1999-07-22	6.44	6.46	6.38	6.42	74700
1999-07-23	6.40	6.40	6.33	6.40	66300
1999-07-26	6.40	6.42	6.25	6.42	202500
1999-07-27	6.40	6.44	6.31	6.40	198600
1999-07-28	6.40	6.42	6.35	6.40	141300
1999-07-29	6.33	6.46	6.27	6.46	103200
1999-07-30	6.46	6.63	6.46	6.63	181500
1999-08-02	6.54	6.56	6.50	6.52	64800
1999-08-03	6.52	6.60	6.52	6.52	130500
1999-08-04	6.58	6.63	6.54	6.60	33000
1999-08-05	6.63	6.71	6.60	6.63	157200
1999-08-06	6.60	6.69	6.58	6.67	122700
1999-08-09	6.75	6.75	6.60	6.69	95700
1999-08-10	6.67	6.69	6.60	6.67	87900
1999-08-11	6.67	6.88	6.67	6.83	171300
1999-08-12	6.83	6.98	6.83	6.94	190500
1999-08-13	6.98	6.98	6.88	6.94	58500
1999-08-16	6.96	6.96	6.73	6.73	288600
1999-08-17	6.79	6.98	6.79	6.96	167100
1999-08-18	6.90	7.06	6.90	7.02	331800
1999-08-19	7.00	7.02	6.88	6.90	102900
1999-08-20	6.92	7.04	6.90	7.04	121500
1999-08-23	7.13	7.17	7.00	7.06	164700
1999-08-24	7.13	7.13	6.96	7.08	118800
1999-08-25	7.08	7.17	7.02	7.06	101100
1999-08-26	7.06	7.06	6.88	7.02	320100
1999-08-27	7.02	7.10	7.02	7.06	183900
1999-08-30	6.96	7.02	6.92	6.96	73200
1999-08-31	6.98	7.10	6.96	7.06	317400
1999-09-01	7.10	7.27	7.06	7.25	190200
1999-09-02	7.13	7.19	7.10	7.15	109200
1999-09-03	7.19	7.19	6.98	7.04	145500
1999-09-07	7.02	7.04	6.94	6.98	977700
1999-09-08	6.96	6.96	6.83	6.88	203700
1999-09-09	6.92	7.08	6.92	7.06	303900
1999-09-10	7.21	7.29	7.04	7.08	337800
1999-09-13	7.08	7.25	7.08	7.23	60300
1999-09-14	7.23	7.33	7.19	7.29	165900
1999-09-15	7.25	7.29	7.19	7.23	140700
1999-09-16	7.21	7.21	7.06	7.08	125100
1999-09-17	7.04	7.13	7.02	7.06	173700
1999-09-20	7.00	7.02	6.90	7.00	107100
1999-09-21	6.92	7.02	6.83	6.83	140400
1999-09-22	6.83	6.88	6.71	6.79	194700
1999-09-23	6.79	6.90	6.77	6.88	222000
1999-09-24	6.85	6.90	6.67	6.67	246300
1999-09-27	6.60	6.92	6.60	6.85	184500
1999-09-28	6.79	6.85	6.69	6.75	229500
1999-09-29	6.85	6.90	6.77	6.85	210000
1999-09-30	6.90	7.04	6.83	6.94	331200
1999-10-01	6.92	7.02	6.85	7.00	188400
1999-10-04	7.00	7.00	6.92	6.92	145800
1999-10-05	6.92	7.06	6.92	6.96	243600
1999-10-06	6.98	7.00	6.92	6.96	154200
1999-10-07	6.92	7.00	6.88	6.94	176700
1999-10-08	6.75	6.92	6.75	6.88	231900
1999-10-11	6.88	6.90	6.81	6.88	83700
1999-10-12	6.88	6.94	6.81	6.94	538800
1999-10-13	6.96	7.00	6.88	6.90	184200
1999-10-14	6.90	7.04	6.90	7.04	279000
1999-10-15	6.92	7.08	6.92	7.04	230100
1999-10-18	6.98	7.63	6.98	7.63	573900
1999-10-19	7.50	7.54	7.33	7.44	221400
1999-10-20	7.42	7.50	7.31	7.50	185400
1999-10-21	7.44	7.50	7.31	7.50	153600
1999-10-22	7.48	7.96	7.48	7.79	283800
1999-10-25	7.71	7.71	7.52	7.52	368700
1999-10-26	7.60	7.63	7.56	7.56	48600
1999-10-27	7.56	7.56	7.46	7.46	125700
1999-10-28	7.48	7.52	7.38	7.44	313200
1999-10-29	7.50	7.88	7.50	7.79	276900
1999-11-01	7.71	7.88	7.71	7.81	243900
1999-11-02	7.83	8.04	7.81	7.96	276300
1999-11-03	8.00	8.04	7.94	8.00	97800
1999-11-04	8.00	8.00	7.88	7.94	278700
1999-11-05	7.96	7.96	7.75	7.85	463500
1999-11-08	7.88	7.96	7.79	7.88	152400
1999-11-09	7.92	7.98	7.85	7.90	266100
1999-11-10	7.85	8.02	7.83	8.02	361200
1999-11-11	8.02	8.02	7.94	7.98	92400
1999-11-12	7.96	8.04	7.96	8.02	142200
1999-11-15	7.98	8.02	7.96	8.00	70200
1999-11-16	8.04	8.06	7.94	8.06	98700
1999-11-17	8.06	8.08	7.96	8.08	140700
1999-11-18	8.06	8.15	7.98	8.02	472500
1999-11-19	8.02	8.02	7.88	7.90	101100
1999-11-22	7.96	8.00	7.83	7.94	251100
1999-11-23	7.83	7.96	7.75	7.90	221100
1999-11-24	7.90	8.00	7.88	7.98	245700
1999-11-26	7.90	7.92	7.90	7.90	14400
1999-11-29	7.81	7.83	7.75	7.83	124800
1999-11-30	7.79	7.83	7.71	7.81	131400
1999-12-01	7.90	8.04	7.85	8.04	209100
1999-12-02	8.04	8.10	7.81	7.88	315900
1999-12-03	7.63	7.83	7.44	7.79	698700
1999-12-06	7.69	7.69	7.44	7.54	183300
1999-12-07	7.54	7.67	7.38	7.44	156900
1999-12-08	7.29	7.33	6.96	7.21	244500
1999-12-09	7.27	7.56	7.23	7.44	149700
1999-12-10	7.33	7.35	7.13	7.27	144600
1999-12-13	7.27	7.27	7.21	7.23	58800
1999-12-14	7.19	7.23	7.10	7.15	52200
1999-12-15	7.21	7.69	7.21	7.69	241500
1999-12-16	7.65	7.69	7.40	7.67	158400
1999-12-17	7.63	7.71	7.44	7.44	148200
1999-12-20	7.33	7.40	7.25	7.38	149400
1999-12-21	7.38	7.46	7.21	7.23	89100
1999-12-22	7.19	7.25	7.15	7.19	179400
1999-12-23	7.21	7.33	7.15	7.33	184800
1999-12-27	7.38	7.46	7.10	7.17	195300
1999-12-28	7.17	7.19	7.00	7.10	82800
1999-12-29	7.19	7.40	7.19	7.27	89100
1999-12-30	7.29	7.31	7.17	7.25	102000
1999-12-31	7.29	7.33	7.21	7.21	36000
2000-01-03	7.04	7.08	6.60	6.98	106500
2000-01-04	6.90	7.00	6.85	7.00	107700
2000-01-05	6.92	7.31	6.92	7.23	120900
2000-01-06	7.15	7.31	7.15	7.31	144300
2000-01-07	7.23	7.50	7.19	7.46	247800
2000-01-10	7.50	7.75	7.50	7.60	148200
2000-01-11	7.60	7.60	7.42	7.58	159000
2000-01-12	7.52	7.67	7.42	7.60	125400
2000-01-13	7.73	7.73	7.50	7.60	431100
2000-01-14	7.60	7.60	7.29	7.40	168600
2000-01-18	7.65	7.79	7.58	7.77	392700
2000-01-19	7.73	7.73	7.38	7.63	96300
2000-01-20	7.67	7.73	7.58	7.67	138300
2000-01-21	7.75	7.83	7.60	7.63	234000
2000-01-24	7.67	7.81	7.52	7.63	476700
2000-01-25	7.69	7.79	7.54	7.69	390900
2000-01-26	7.65	7.67	7.46	7.48	139200
2000-01-27	7.46	7.52	7.17	7.17	318900
2000-01-28	7.19	7.19	7.00	7.13	271800
2000-01-31	6.96	7.02	6.67	6.67	422400
2000-02-01	6.65	6.88	6.65	6.83	620700
2000-02-02	6.92	6.94	6.81	6.83	275400
2000-02-03	6.88	7.08	6.77	6.88	188400
2000-02-04	6.85	6.90	6.56	6.58	157200
2000-02-07	6.58	6.69	6.58	6.67	300900
2000-02-08	6.67	6.77	6.50	6.54	359100
2000-02-09	6.63	6.65	6.38	6.40	177900
2000-02-10	6.42	6.48	6.25	6.40	150300
2000-02-11	6.44	6.48	6.40	6.44	122700
2000-02-14	6.48	6.63	6.40	6.40	756900
2000-02-15	6.48	6.71	6.46	6.60	153300
2000-02-16	6.69	6.77	6.67	6.71	189900
2000-02-17	6.88	6.88	6.58	6.58	223500
2000-02-18	6.54	6.69	6.33	6.35	152700
2000-02-22	6.35	6.38	6.23	6.29	132300
2000-02-23	6.35	6.35	6.23	6.29	127200
2000-02-24	6.27	6.40	6.27	6.33	128700
2000-02-25	6.31	6.40	6.31	6.33	66000
2000-02-28	6.25	6.44	6.25	6.35	162300
2000-02-29	6.40	6.42	6.23	6.27	286800
2000-03-01	6.27	6.31	6.21	6.31	189000
2000-03-02	6.40	6.42	6.29	6.29	564000
2000-03-03	6.25	6.44	6.25	6.42	157500
2000-03-06	6.38	6.52	6.31	6.46	315300
2000-03-07	6.42	6.77	6.27	6.54	703200
2000-03-08	6.67	6.67	6.17	6.31	483300
2000-03-09	6.33	6.33	6.21	6.25	74400
2000-03-10	6.21	6.27	6.06	6.10	88800
2000-03-13	5.98	6.25	5.98	6.17	216600
2000-03-14	6.08	6.48	6.08	6.42	198900
2000-03-15	6.54	6.83	6.42	6.79	701400
2000-03-16	6.88	6.96	6.63	6.90	135600
2000-03-17	6.92	7.04	6.63	6.63	302400
2000-03-20	6.54	6.79	6.54	6.69	303600
2000-03-21	6.67	6.83	6.60	6.69	293700
2000-03-22	6.67	6.73	6.60	6.60	77700
2000-03-23	6.52	6.71	6.52	6.58	114000
2000-03-24	6.56	6.65	6.40	6.50	173700
2000-03-27	6.63	6.65	6.52	6.58	195900
2000-03-28	6.67	6.67	6.54	6.56	114300
2000-03-29	6.54	6.67	6.44	6.67	417000
2000-03-30	6.77	7.08	6.71	7.08	595500
2000-03-31	7.06	7.10	6.88	6.98	255000
2000-04-03	7.02	7.38	7.00	7.27	276900
2000-04-04	7.33	7.38	6.96	7.25	447300
2000-04-05	7.33	7.44	7.13	7.38	335100
2000-04-06	7.35	7.50	7.31	7.40	245400
2000-04-07	7.42	7.44	7.21	7.27	378000
2000-04-10	7.21	7.31	7.21	7.29	151800
2000-04-11	7.31	7.38	7.25	7.35	111000
2000-04-12	7.38	7.50	7.33	7.48	213000
2000-04-13	7.40	7.52	7.40	7.52	154200
2000-04-14	7.44	7.50	7.21	7.29	192000
2000-04-17	7.00	7.29	6.94	7.25	258600
2000-04-18	7.21	7.44	7.15	7.40	569400
2000-04-19	7.42	7.65	7.40	7.65	257400
2000-04-20	7.58	7.92	7.50	7.77	234300
2000-04-24	7.69	7.75	7.63	7.67	60300
2000-04-25	7.75	7.83	7.54	7.83	157200
2000-04-26	7.83	7.94	7.79	7.83	181500
2000-04-27	7.81	7.90	7.69	7.88	39000
2000-04-28	7.83	7.94	7.81	7.83	187200
2000-05-01	7.83	7.83	7.65	7.69	158700
2000-05-02	7.46	7.79	7.46	7.79	504000
2000-05-03	7.71	8.21	7.71	8.10	384900
2000-05-04	8.04	8.04	7.81	7.83	222900
2000-05-05	7.92	8.08	7.81	8.00	166500
2000-05-08	7.92	8.40	7.92	8.29	218100
2000-05-09	8.29	8.38	8.17	8.33	257700
2000-05-10	8.35	8.67	8.31	8.67	178200
2000-05-11	8.75	8.75	8.54	8.73	267600
2000-05-12	8.65	8.75	8.54	8.75	234600
2000-05-15	8.75	8.75	8.63	8.69	382200
2000-05-16	8.58	8.58	8.17	8.27	218100
2000-05-17	8.33	8.33	8.02	8.21	216600
2000-05-18	8.21	8.21	8.02	8.04	134700
2000-05-19	8.13	8.13	7.73	7.81	470700
2000-05-22	7.90	8.40	7.85	8.13	202200
2000-05-23	7.88	7.88	7.63	7.75	278400
2000-05-24	7.83	7.92	7.67	7.75	203400
2000-05-25	7.79	7.79	7.65	7.75	182100
2000-05-26	7.69	7.96	7.67	7.75	188100
2000-05-30	7.92	8.19	7.92	8.13	231600
2000-05-31	8.15	8.35	8.13	8.23	254400
2000-06-01	8.25	8.63	8.25	8.63	690600
2000-06-02	8.50	8.79	8.31	8.67	439200
2000-06-05	8.69	8.69	8.21	8.25	122700
2000-06-06	8.29	8.33	8.04	8.04	150300
2000-06-07	8.08	8.17	7.98	8.17	192900
2000-06-08	8.21	8.27	8.13	8.17	84600
2000-06-09	8.21	8.21	8.00	8.00	36000
2000-06-12	8.17	8.38	8.15	8.38	422400
2000-06-13	8.46	8.63	8.33	8.50	253500
2000-06-14	8.38	8.40	8.23	8.23	181200
2000-06-15	8.25	8.31	8.10	8.29	276900
2000-06-16	8.29	8.46	8.29	8.44	194400
2000-06-19	8.46	8.46	8.17	8.21	122400
2000-06-20	8.19	8.46	8.19	8.25	188700
2000-06-21	8.29	8.42	8.17	8.35	227100
2000-06-22	8.29	8.29	8.17	8.17	63300
2000-06-23	8.21	8.23	8.00	8.19	174900
2000-06-26	8.13	8.21	7.96	7.96	225300
2000-06-27	8.00	8.17	8.00	8.15	188400
2000-06-28	8.10	8.33	8.10	8.19	345000
2000-06-29	8.10	8.17	7.94	7.94	180000
2000-06-30	8.00	8.19	8.00	8.13	174600
2000-07-03	8.13	8.21	8.04	8.08	24600
2000-07-05	7.88	7.98	7.69	7.71	473400
2000-07-06	7.75	7.77	7.71	7.73	296400
2000-07-07	7.67	8.02	7.67	7.98	193200
2000-07-10	7.92	8.23	7.92	8.13	377100
2000-07-11	8.15	8.46	8.15	8.33	164100
2000-07-12	8.42	8.63	8.27	8.63	316200
2000-07-13	8.58	8.58	8.27	8.31	167400
2000-07-14	8.19	8.31	8.19	8.21	269400
2000-07-17	8.17	8.33	8.17	8.33	37500
2000-07-18	8.21	8.50	8.21	8.46	450600
2000-07-19	8.40	8.46	8.27	8.40	135600
2000-07-20	8.23	8.29	8.10	8.10	204600
2000-07-21	8.13	8.13	7.77	7.90	394200
2000-07-24	7.83	8.04	7.83	7.98	248400
2000-07-25	7.98	8.17	7.98	8.10	282300
2000-07-26	8.06	8.25	8.06	8.15	147600
2000-07-27	8.17	8.29	8.13	8.29	659700
2000-07-28	8.27	8.33	8.08	8.15	149100
2000-07-31	8.06	8.21	8.02	8.19	153300
2000-08-01	8.17	8.17	7.77	7.79	246900
2000-08-02	7.92	8.04	7.85	8.00	181800
2000-08-03	8.00	8.06	7.90	7.90	99600
2000-08-04	7.98	8.08	7.94	7.96	137400
2000-08-07	7.96	8.21	7.90	8.21	72900
2000-08-08	8.13	8.13	7.92	7.96	78300
2000-08-09	8.04	8.08	7.88	7.88	303000
2000-08-10	7.90	8.04	7.90	7.98	197100
2000-08-11	8.04	8.06	7.92	7.98	79500
2000-08-14	7.96	8.00	7.83	7.92	368400
2000-08-15	8.00	8.13	7.96	8.04	152700
2000-08-16	8.04	8.08	7.96	8.00	212100
2000-08-17	8.17	8.21	8.00	8.04	654600
2000-08-18	8.13	8.17	8.02	8.06	338100
2000-08-21	8.06	8.08	8.04	8.06	52200
2000-08-22	8.10	8.13	7.96	7.98	79800
2000-08-23	8.00	8.33	8.00	8.31	303000
2000-08-24	8.29	8.48	8.25	8.29	375600
2000-08-25	8.50	8.50	8.35	8.42	231600
2000-08-28	8.42	8.50	8.40	8.44	185700
2000-08-29	8.40	8.48	8.40	8.44	147300
2000-08-30	8.48	8.50	8.35	8.35	180600
2000-08-31	8.38	8.46	8.27	8.27	96000
2000-09-01	8.46	8.48	8.38	8.44	74400
2000-09-05	8.54	8.71	8.54	8.71	469500
2000-09-06	8.71	8.92	8.65	8.92	276000
2000-09-07	8.92	9.04	8.83	8.88	332100
2000-09-08	8.77	8.83	8.65	8.75	114600
2000-09-11	8.75	8.92	8.67	8.90	189900
2000-09-12	8.92	9.17	8.92	9.15	319200
2000-09-13	9.13	9.15	8.96	9.00	115800
2000-09-14	9.02	9.02	8.90	8.92	85200
2000-09-15	8.92	9.27	8.92	9.23	223500
2000-09-18	9.21	9.27	9.15	9.23	172500
2000-09-19	9.23	9.23	9.02	9.10	277800
2000-09-20	9.15	9.21	9.00	9.02	147000
2000-09-21	8.94	8.98	8.81	8.85	162000
2000-09-22	8.58	8.81	8.58	8.75	211800
2000-09-25	8.59	8.66	8.30	8.36	347400
2000-09-26	8.40	8.48	8.25	8.38	593400
2000-09-27	8.40	8.43	8.30	8.40	189600
2000-09-28	8.40	8.67	8.33	8.47	170400
2000-09-29	8.53	8.69	8.52	8.69	106500
2000-10-02	8.65	8.70	8.48	8.58	219300
2000-10-03	8.62	8.67	8.50	8.66	87300
2000-10-04	8.66	8.66	8.52	8.57	167100
2000-10-05	8.57	8.57	8.32	8.32	75000
2000-10-06	8.32	8.36	8.18	8.27	102900
2000-10-09	8.23	8.37	8.20	8.37	18300
2000-10-10	8.37	8.52	8.31	8.40	127200
2000-10-11	8.36	8.57	8.36	8.46	95700
2000-10-12	8.46	8.82	8.46	8.72	160200
2000-10-13	8.58	8.66	8.50	8.64	136200
2000-10-16	8.60	8.62	8.40	8.40	94500
2000-10-17	8.39	8.55	8.37	8.50	94800
2000-10-18	8.45	8.50	8.09	8.27	96000
2000-10-19	8.27	8.44	8.07	8.10	138600
2000-10-20	8.07	8.32	8.07	8.25	150300
2000-10-23	8.33	8.34	8.21	8.29	69000
2000-10-24	8.27	8.34	8.25	8.27	69300
2000-10-25	8.19	8.58	8.17	8.50	493200
2000-10-26	8.52	8.55	8.34	8.50	160800
2000-10-27	8.33	8.62	8.33	8.50	144000
2000-10-30	8.42	8.42	8.25	8.25	90300
2000-10-31	8.17	8.41	8.13	8.41	301500
2000-11-01	8.41	8.53	8.38	8.53	55800
2000-11-02	8.38	8.48	8.38	8.47	106500
2000-11-03	8.42	8.52	8.35	8.43	63300
2000-11-06	8.37	8.37	8.26	8.27	30900
2000-11-07	8.31	8.43	8.31	8.37	18900
2000-11-08	8.35	8.35	8.09	8.15	156600
2000-11-09	8.24	8.35	8.11	8.22	150000
2000-11-10	8.13	8.26	8.09	8.13	45300
2000-11-13	8.10	8.31	8.00	8.31	95100
2000-11-14	8.20	8.41	8.20	8.41	73500
2000-11-15	8.38	8.45	8.33	8.37	36000
2000-11-16	8.38	8.46	8.30	8.46	70500
2000-11-17	8.42	8.47	8.33	8.33	48900
2000-11-20	8.33	8.36	8.28	8.35	104400
2000-11-21	8.28	8.52	8.22	8.50	155100
2000-11-22	8.40	8.61	8.40	8.59	125100
2000-11-24	8.57	8.67	8.57	8.67	29400
2000-11-27	8.73	8.78	8.65	8.69	131100
2000-11-28	8.77	8.77	8.64	8.64	35700
2000-11-29	8.61	8.61	8.40	8.51	143700
2000-11-30	8.54	8.62	8.33	8.42	444000
2000-12-01	8.45	8.73	8.45	8.73	105900
2000-12-04	8.67	9.13	8.62	9.11	380400
2000-12-05	8.83	9.08	8.75	8.78	180600
2000-12-06	8.73	8.74	8.52	8.59	161400
2000-12-07	8.63	8.64	8.46	8.59	82500
2000-12-08	8.59	8.64	8.51	8.64	98400
2000-12-11	8.61	8.73	8.53	8.73	75600
2000-12-12	8.69	8.78	8.65	8.75	81900
2000-12-13	8.74	8.80	8.52	8.52	149400
2000-12-14	8.54	8.73	8.50	8.55	109500
2000-12-15	8.57	8.75	8.55	8.66	59700
2000-12-18	8.66	8.80	8.63	8.80	78000
2000-12-19	8.75	8.89	8.57	8.66	169800
2000-12-20	8.43	8.69	8.43	8.48	101700
2000-12-21	8.48	8.61	8.33	8.61	99300
2000-12-22	8.70	8.75	8.65	8.68	66300
2000-12-26	8.70	9.07	8.67	9.05	101400
2000-12-27	8.92	9.00	8.55	8.62	211200
2000-12-28	8.62	8.82	8.53	8.79	129900
2000-12-29	8.79	8.80	8.68	8.77	67500
2001-01-02	8.80	8.80	8.69	8.78	164400
2001-01-03	8.64	8.64	8.50	8.54	77700
2001-01-04	8.47	8.47	8.31	8.36	132300
2001-01-05	8.25	8.50	8.22	8.32	155400
2001-01-08	8.26	8.42	8.12	8.19	134100
2001-01-09	8.18	8.18	7.71	7.89	204600
2001-01-10	7.92	7.92	7.72	7.78	188100
2001-01-11	7.85	7.90	7.68	7.83	245400
2001-01-12	7.89	7.90	7.67	7.77	417000
2001-01-16	8.00	8.00	7.75	7.79	175800
2001-01-17	7.75	7.79	7.71	7.72	97200
2001-01-18	7.65	7.72	7.53	7.57	408900
2001-01-19	7.60	7.77	7.55	7.72	420600
2001-01-22	7.78	7.80	7.69	7.76	168900
2001-01-23	7.79	7.97	7.74	7.92	571200
2001-01-24	7.87	7.91	7.75	7.76	144000
2001-01-25	7.73	7.87	7.73	7.79	281700
2001-01-26	7.75	7.97	7.75	7.96	149700
2001-01-29	8.00	8.00	7.90	7.93	182700
2001-01-30	7.95	7.96	7.85	7.85	270600
2001-01-31	7.90	7.95	7.82	7.85	379500
2001-02-01	7.92	7.93	7.82	7.92	199200
2001-02-02	7.97	8.02	7.90	7.94	262500
2001-02-05	7.98	8.16	7.98	8.12	408600
2001-02-06	8.12	8.17	7.95	8.10	337200
2001-02-07	8.05	8.18	7.99	8.13	93900
2001-02-08	8.18	8.21	8.12	8.16	147300
2001-02-09	8.08	8.24	8.08	8.20	257100
2001-02-12	8.25	8.25	8.10	8.21	117000
2001-02-13	8.19	8.21	8.08	8.16	48300
2001-02-14	8.12	8.18	8.00	8.12	136500
2001-02-15	8.15	8.22	8.00	8.19	285000
2001-02-16	8.19	8.30	8.03	8.23	229200
2001-02-20	8.27	8.33	8.11	8.14	87300
2001-02-21	8.15	8.20	7.97	7.98	62100
2001-02-22	7.98	8.21	7.97	8.11	175800
2001-02-23	8.15	8.20	7.91	7.95	116400
2001-02-26	8.02	8.07	7.95	8.05	110400
2001-02-27	8.06	8.13	8.02	8.08	28200
2001-02-28	8.00	8.18	8.00	8.18	102000
2001-03-01	8.17	8.31	8.10	8.30	140100
2001-03-02	8.29	8.50	8.24	8.46	133800
2001-03-05	8.47	8.60	8.47	8.55	104100
2001-03-06	8.57	8.60	8.45	8.52	64500
2001-03-07	8.45	8.58	8.44	8.58	72900
2001-03-08	8.62	8.63	8.53	8.54	81300
2001-03-09	8.52	8.60	8.49	8.57	107400
2001-03-12	8.51	8.59	8.42	8.58	164100
2001-03-13	8.53	8.54	8.28	8.30	164400
2001-03-14	8.30	8.31	8.12	8.13	119100
2001-03-15	8.13	8.15	7.93	8.08	160500
2001-03-16	8.05	8.05	7.93	7.93	54900
2001-03-19	8.02	8.05	7.86	7.92	128700
2001-03-20	8.00	8.07	7.91	7.91	119700
2001-03-21	7.95	7.95	7.83	7.89	51600
2001-03-22	7.83	7.91	7.79	7.83	174000
2001-03-23	7.86	7.89	7.83	7.84	96000
2001-03-26	7.92	8.20	7.92	8.00	255600
2001-03-27	8.00	8.13	8.00	8.08	87600
2001-03-28	8.08	8.12	7.94	8.08	69000
2001-03-29	8.06	8.06	7.81	7.85	67200
2001-03-30	7.80	8.16	7.80	8.14	78000
2001-04-02	8.21	8.28	8.04	8.06	115200
2001-04-03	8.15	8.17	7.88	8.07	198600
2001-04-04	8.10	8.23	8.05	8.16	126900
2001-04-05	8.22	8.33	8.22	8.27	66900
2001-04-06	8.27	8.38	8.17	8.38	122400
2001-04-09	8.38	8.48	8.35	8.48	93600
2001-04-10	8.52	8.65	8.47	8.65	91500
2001-04-11	8.66	8.66	8.33	8.37	156600
2001-04-12	8.40	8.46	8.30	8.46	168600
2001-04-16	8.38	8.59	8.37	8.58	59400
2001-04-17	8.67	8.71	8.54	8.61	134700
2001-04-18	8.63	8.63	8.42	8.63	95400
2001-04-19	8.60	8.75	8.60	8.67	228000
2001-04-20	8.70	8.87	8.67	8.84	143100
2001-04-23	8.95	8.98	8.87	8.93	186600
2001-04-24	8.91	9.00	8.53	8.66	684900
2001-04-25	8.71	8.89	8.71	8.85	146100
2001-04-26	8.89	9.31	8.87	9.30	466200
2001-04-27	9.30	9.39	9.26	9.33	440400
2001-04-30	9.37	9.40	9.07	9.17	272400
2001-05-01	9.13	9.13	8.79	8.90	171900
2001-05-02	8.93	8.93	8.63	8.70	310200
2001-05-03	8.70	8.75	8.53	8.71	105000
2001-05-04	8.75	8.90	8.72	8.87	271500
2001-05-07	8.87	8.95	8.80	8.88	78900
2001-05-08	8.90	8.98	8.86	8.92	132300
2001-05-09	8.92	9.13	8.92	9.12	132300
2001-05-10	9.17	9.21	9.00	9.00	204000
2001-05-11	9.08	9.14	9.00	9.14	93000
2001-05-14	9.10	9.21	9.09	9.13	17400
2001-05-15	9.21	9.21	9.09	9.17	82500
2001-05-16	9.22	9.26	9.04	9.17	181800
2001-05-17	9.21	9.23	9.05	9.20	255000
2001-05-18	9.12	9.29	9.12	9.25	214800
2001-05-21	9.30	9.37	9.20	9.31	76200
2001-05-22	9.18	9.20	9.09	9.15	165600
2001-05-23	9.15	9.17	9.01	9.05	92400
2001-05-24	9.05	9.12	9.00	9.02	194400
2001-05-25	8.95	9.13	8.95	8.95	90000
2001-05-29	9.20	9.26	9.10	9.19	238200
2001-05-30	9.19	9.19	8.90	8.96	128700
2001-05-31	9.00	9.05	8.87	9.00	221100
2001-06-01	8.94	8.99	8.68	8.98	252300
2001-06-04	9.02	9.04	8.84	9.01	249600
2001-06-05	9.20	9.20	9.04	9.15	157800
2001-06-06	9.15	9.17	8.92	8.92	170100
2001-06-07	8.97	8.97	8.90	8.91	200100
2001-06-08	8.91	8.99	8.89	8.91	120900
2001-06-11	8.96	9.04	8.83	8.86	139500
2001-06-12	8.92	9.03	8.80	9.03	155700
2001-06-13	9.08	9.08	8.90	8.98	65700
2001-06-14	9.00	9.00	8.90	8.97	168000
2001-06-15	8.83	9.00	8.83	8.89	328500
2001-06-18	8.95	8.97	8.88	8.91	707700
2001-06-19	8.98	9.07	8.92	8.99	665700
2001-06-20	9.00	9.10	8.94	9.08	554400
2001-06-21	9.08	9.08	8.72	8.81	894900
2001-06-22	8.82	8.95	8.71	8.93	213600
2001-06-25	8.93	8.93	8.87	8.93	356400
2001-06-26	8.85	8.96	8.85	8.92	76800
2001-06-27	8.87	8.87	8.73	8.73	2022600
2001-06-28	8.71	8.71	8.51	8.54	427500
2001-06-29	8.57	8.76	8.57	8.58	238200
2001-07-02	8.57	8.73	8.50	8.50	104100
2001-07-03	8.50	8.63	8.43	8.55	99000
2001-07-05	8.67	8.80	8.61	8.72	603300
2001-07-06	8.70	8.70	8.40	8.55	370500
2001-07-09	8.50	8.63	8.50	8.61	113400
2001-07-10	8.61	8.65	8.48	8.50	258600
2001-07-11	8.48	8.63	8.43	8.60	1927800
2001-07-12	8.60	8.60	8.49	8.54	1263900
2001-07-13	8.49	8.53	8.37	8.44	103500
2001-07-16	8.46	8.62	8.39	8.56	291300
2001-07-17	8.57	8.57	8.24	8.52	225000
2001-07-18	8.54	8.54	8.33	8.53	754800
2001-07-19	8.53	8.67	8.50	8.66	67200
2001-07-20	8.62	8.80	8.62	8.80	63900
2001-07-23	8.79	8.89	8.79	8.87	278100
2001-07-24	8.87	8.87	8.73	8.78	209100
2001-07-25	8.85	8.97	8.85	8.96	153300
2001-07-26	8.87	9.03	8.82	9.00	164400
2001-07-27	9.00	9.22	9.00	9.12	211500
2001-07-30	9.15	9.37	9.15	9.32	210600
2001-07-31	9.34	9.47	9.31	9.34	160200
2001-08-01	9.35	9.35	9.00	9.06	249900
2001-08-02	9.07	9.12	9.00	9.12	140100
2001-08-03	9.08	9.08	8.86	8.94	74100
2001-08-06	8.94	9.05	8.90	9.01	28200
2001-08-07	9.01	9.15	8.98	9.13	107700
2001-08-08	9.16	9.43	9.16	9.27	219600
2001-08-09	9.21	9.32	9.21	9.23	63000
2001-08-10	9.29	9.38	9.19	9.23	76500
2001-08-13	9.20	9.33	9.18	9.26	72000
2001-08-14	9.30	9.30	9.14	9.25	102900
2001-08-15	9.25	9.29	9.07	9.08	261300
2001-08-16	9.13	9.19	9.07	9.12	211200
2001-08-17	9.12	9.13	9.08	9.12	123600
2001-08-20	8.97	9.14	8.97	9.13	88500
2001-08-21	9.11	9.17	9.07	9.09	42000
2001-08-22	9.10	9.35	9.10	9.27	116100
2001-08-23	9.27	9.27	9.15	9.22	51000
2001-08-24	9.17	9.33	9.17	9.33	82800
2001-08-27	9.26	9.36	9.23	9.30	115200
2001-08-28	9.25	9.25	9.00	9.07	201300
2001-08-29	9.11	9.26	9.03	9.26	160800
2001-08-30	9.17	9.22	8.75	9.00	153000
2001-08-31	9.05	9.16	8.99	9.00	69000
2001-09-04	8.96	9.29	8.95	9.20	195600
2001-09-05	9.17	9.23	9.10	9.22	53400
2001-09-06	9.21	9.37	9.14	9.36	599700
2001-09-07	9.33	9.41	9.25	9.41	234600
2001-09-10	9.39	9.41	9.29	9.41	215100
2001-09-17	9.50	9.75	9.30	9.48	432600
2001-09-18	9.52	9.52	9.23	9.34	330000
2001-09-19	9.34	9.36	8.87	9.10	510300
2001-09-20	8.80	9.18	8.80	9.16	646500
2001-09-21	9.07	9.20	9.00	9.19	301800
2001-09-24	9.15	9.15	8.75	8.77	318000
2001-09-25	8.77	8.95	8.68	8.68	503400
2001-09-26	8.67	8.80	8.63	8.74	238500
2001-09-27	8.70	8.93	8.66	8.92	304500
2001-09-28	8.88	9.13	8.88	9.07	267600
2001-10-01	9.02	9.06	8.85	8.98	181800
2001-10-02	9.03	9.20	8.83	9.11	158700
2001-10-03	9.08	9.08	8.94	9.01	86400
2001-10-04	9.05	9.06	8.95	8.95	323100
2001-10-05	9.00	9.18	8.81	9.10	204000
2001-10-08	9.17	9.20	8.96	9.17	25200
2001-10-09	9.09	9.40	9.09	9.39	247800
2001-10-10	9.35	9.57	9.35	9.54	353400
2001-10-11	9.58	9.82	9.57	9.60	568500
2001-10-12	9.53	9.60	9.46	9.48	372000
2001-10-15	9.50	9.60	9.25	9.39	142200
2001-10-16	9.42	9.50	9.34	9.44	69900
2001-10-17	9.44	9.49	9.28	9.33	201300
2001-10-18	9.25	9.29	9.02	9.07	302100
2001-10-19	9.08	9.20	8.88	9.17	231000
2001-10-22	9.12	9.41	9.12	9.35	222900
2001-10-23	9.42	9.57	9.38	9.51	362100
2001-10-24	9.50	9.50	9.30	9.46	177000
2001-10-25	9.40	9.47	9.34	9.43	196500
2001-10-26	9.48	9.58	9.40	9.45	130500
2001-10-29	9.50	9.50	9.39	9.44	89400
2001-10-30	9.37	9.51	9.34	9.42	261300
2001-10-31	9.42	9.43	9.16	9.17	132300
2001-11-01	9.20	9.27	9.05	9.13	228900
2001-11-02	9.17	9.42	9.10	9.42	173700
2001-11-05	9.33	9.37	9.17	9.17	110400
2001-11-06	9.08	9.08	8.77	8.88	351300
2001-11-07	8.88	8.97	8.73	8.88	232200
2001-11-08	8.95	9.07	8.90	9.01	108600
2001-11-09	9.10	9.34	9.09	9.32	118200
2001-11-12	9.27	9.37	9.15	9.30	90600
2001-11-13	9.25	9.53	9.25	9.47	221100
2001-11-14	9.30	9.37	9.10	9.20	343800
2001-11-15	9.20	9.20	8.37	8.50	693600
2001-11-16	8.42	8.61	8.36	8.59	177300
2001-11-19	8.67	8.83	8.59	8.82	446700
2001-11-20	8.90	9.06	8.83	8.97	184500
2001-11-21	9.00	9.04	8.83	8.98	165900
2001-11-23	8.93	8.99	8.90	8.93	50700
2001-11-26	8.94	8.94	8.74	8.83	88500
2001-11-27	8.75	8.97	8.75	8.97	197400
2001-11-28	8.98	9.01	8.93	8.98	92400
2001-11-29	8.83	8.92	8.82	8.89	440400
2001-11-30	8.88	8.92	8.81	8.85	693000
2001-12-03	8.93	8.94	8.77	8.93	822000
2001-12-04	9.00	9.12	8.89	9.11	254100
2001-12-05	9.10	9.33	9.10	9.29	499200
2001-12-06	9.28	9.28	8.95	9.07	216000
2001-12-07	8.86	9.21	8.86	9.17	272100
2001-12-10	9.13	9.20	9.04	9.15	230700
2001-12-11	9.19	9.19	9.08	9.16	126600
2001-12-12	9.18	9.20	8.94	9.06	261600
2001-12-13	9.02	9.02	8.80	8.83	353700
2001-12-14	8.85	9.12	8.85	9.12	282900
2001-12-17	9.17	9.29	9.11	9.25	201300
2001-12-18	9.20	9.25	9.11	9.21	196800
2001-12-19	9.25	9.36	9.19	9.36	337800
2001-12-20	9.30	9.33	9.14	9.15	506100
2001-12-21	9.15	9.22	9.04	9.05	519900
2001-12-24	8.93	9.13	8.84	9.03	199500
2001-12-26	9.05	9.43	9.05	9.25	162900
2001-12-27	9.25	9.38	9.25	9.36	82500
2001-12-28	9.33	9.42	9.31	9.36	101100
2001-12-31	9.41	9.41	9.26	9.29	265800
2002-01-02	9.33	9.33	9.04	9.09	354300
2002-01-03	9.15	9.25	9.02	9.08	133200
2002-01-04	9.17	9.17	9.00	9.04	84300
2002-01-07	8.97	9.05	8.92	8.96	74400
2002-01-08	8.93	8.94	8.81	8.87	147900
2002-01-09	8.82	8.95	8.82	8.88	58800
2002-01-10	8.87	8.87	8.73	8.73	78300
2002-01-11	8.70	8.97	8.68	8.96	1288800
2002-01-14	8.95	8.95	8.81	8.83	136200
2002-01-15	8.83	8.99	8.83	8.92	260700
2002-01-16	8.92	8.92	8.71	8.78	116700
2002-01-17	8.80	8.84	8.74	8.74	141300
2002-01-18	8.67	8.75	8.67	8.74	33900
2002-01-22	8.73	8.73	8.61	8.64	144900
2002-01-23	8.66	8.78	8.66	8.71	126600
2002-01-24	8.67	8.82	8.64	8.80	144900
2002-01-25	8.74	8.91	8.74	8.87	247800
2002-01-28	8.78	8.79	8.67	8.76	143400
2002-01-29	8.82	8.82	8.71	8.73	160500
2002-01-30	8.72	8.74	8.63	8.71	88500
2002-01-31	8.77	8.94	8.70	8.94	298500
2002-02-01	8.91	8.94	8.83	8.94	212700
2002-02-04	8.92	9.00	8.87	8.90	90300
2002-02-05	8.83	8.90	8.78	8.80	84900
2002-02-06	8.80	8.80	8.64	8.76	339900
2002-02-07	8.79	8.79	8.63	8.65	218700
2002-02-08	8.68	8.72	8.65	8.67	305100
2002-02-11	8.70	8.88	8.64	8.83	163500
2002-02-12	8.75	8.85	8.75	8.79	37800
2002-02-13	8.80	8.92	8.79	8.89	60600
2002-02-14	8.86	9.01	8.80	8.85	447300
2002-02-15	8.92	8.99	8.87	8.95	96300
2002-02-19	8.88	8.95	8.87	8.95	166200
2002-02-20	9.00	9.00	8.91	8.97	108600
2002-02-21	8.97	9.20	8.96	9.11	162900
2002-02-22	9.17	9.19	9.04	9.10	204600
2002-02-25	9.13	9.16	9.05	9.16	132900
2002-02-26	9.16	9.23	9.16	9.19	177600
2002-02-27	9.14	9.33	9.12	9.30	293700
2002-02-28	9.33	9.50	9.33	9.40	290100
2002-03-01	9.40	9.62	9.35	9.60	157500
2002-03-04	9.67	9.87	9.67	9.78	259200
2002-03-05	9.83	9.93	9.63	9.63	291600
2002-03-06	9.60	9.76	9.50	9.75	97800
2002-03-07	9.83	9.86	9.68	9.74	291300
2002-03-08	9.87	9.87	9.53	9.55	247200
2002-03-11	9.60	9.67	9.48	9.56	204600
2002-03-12	9.56	9.60	9.46	9.60	164400
2002-03-13	9.63	9.69	9.57	9.65	157500
2002-03-14	9.65	9.65	9.59	9.62	180300
2002-03-15	9.70	9.80	9.65	9.67	206700
2002-03-18	9.70	10.00	9.70	9.84	170100
2002-03-19	9.88	9.91	9.77	9.84	386700
2002-03-20	9.84	10.05	9.79	9.94	124800
2002-03-21	10.00	10.11	9.91	9.97	230400
2002-03-22	9.96	9.97	9.78	9.79	177600
2002-03-25	9.72	9.82	9.72	9.76	67800
2002-03-26	9.73	9.83	9.73	9.77	36000
2002-03-27	9.82	9.93	9.75	9.87	193500
2002-03-28	9.86	9.95	9.84	9.95	69600
2002-04-01	9.99	10.10	9.99	10.05	81900
2002-04-02	10.11	10.20	10.07	10.13	328200
2002-04-03	10.05	10.09	9.84	9.97	151500
2002-04-04	9.95	9.98	9.83	9.85	84300
2002-04-05	9.86	9.95	9.74	9.74	122700
2002-04-08	9.92	9.92	9.82	9.88	101100
2002-04-09	9.84	9.84	9.64	9.68	129000
2002-04-10	9.71	9.83	9.71	9.77	124200
2002-04-11	9.80	9.80	9.70	9.78	115200
2002-04-12	9.70	9.73	9.38	9.39	139500
2002-04-15	9.47	9.65	9.47	9.65	163800
2002-04-16	9.68	9.78	9.67	9.75	60600
2002-04-17	9.83	9.87	9.74	9.75	149100
2002-04-18	9.79	9.86	9.69	9.85	120300
2002-04-19	9.81	10.03	9.72	9.96	288000
2002-04-22	9.93	10.00	9.87	9.96	79500
2002-04-23	9.92	9.93	9.65	9.72	244800
2002-04-24	9.74	9.78	9.56	9.68	184500
2002-04-25	9.72	9.96	9.67	9.90	294000
2002-04-26	9.94	9.98	9.88	9.98	414300
2002-04-29	9.93	9.93	9.79	9.92	190500
2002-04-30	9.87	9.92	9.77	9.86	176100
2002-05-01	9.86	10.00	9.83	10.00	161100
2002-05-02	9.96	9.96	9.80	9.93	140100
2002-05-03	9.89	10.17	9.87	10.14	434100
2002-05-06	10.07	10.07	9.92	10.00	257100
2002-05-07	10.02	10.12	9.94	9.98	218400
2002-05-08	10.00	10.30	10.00	10.29	191400
2002-05-09	10.33	10.33	10.23	10.27	124800
2002-05-10	10.33	10.40	10.32	10.38	100800
2002-05-13	10.33	10.52	10.32	10.36	87300
2002-05-14	10.42	10.46	10.33	10.46	115200
2002-05-15	10.42	10.51	10.42	10.43	138300
2002-05-16	10.44	10.56	10.43	10.56	68100
2002-05-17	10.55	10.62	10.49	10.62	64800
2002-05-20	10.58	10.58	10.41	10.42	114000
2002-05-21	10.44	10.51	10.39	10.47	372000
2002-05-22	10.42	10.44	10.25	10.44	140100
2002-05-23	10.40	10.58	10.40	10.51	71700
2002-05-24	10.48	10.54	10.42	10.45	59400
2002-05-28	10.57	10.61	10.33	10.41	158700
2002-05-29	10.34	10.34	10.18	10.27	216300
2002-05-30	10.22	10.25	10.10	10.12	198300
2002-05-31	10.14	10.22	10.03	10.05	209700
2002-06-03	10.00	10.05	9.91	9.95	72300
2002-06-04	9.83	9.87	9.79	9.81	307200
2002-06-05	9.75	9.75	9.65	9.69	219300
2002-06-06	9.67	9.75	9.64	9.70	75900
2002-06-07	9.65	9.71	9.61	9.71	72300
2002-06-10	9.72	9.75	9.54	9.58	72600
2002-06-11	9.55	9.56	9.48	9.51	66900
2002-06-12	9.55	9.61	9.51	9.56	158100
2002-06-13	9.55	9.77	9.55	9.61	147000
2002-06-14	9.63	9.63	9.49	9.61	74100
2002-06-17	9.68	9.92	9.68	9.88	144600
2002-06-18	9.92	9.96	9.78	9.88	117600
2002-06-19	9.93	9.93	9.73	9.78	124200
2002-06-20	9.86	10.03	9.81	9.81	134700
2002-06-21	9.76	9.87	9.76	9.81	70800
2002-06-24	9.89	10.10	9.87	10.05	137100
2002-06-25	10.08	10.19	10.05	10.07	200700
2002-06-26	10.01	10.13	10.01	10.07	147300
2002-06-27	10.10	10.14	10.01	10.11	106200
2002-06-28	10.05	10.40	9.99	10.40	132300
2002-07-01	10.36	10.36	10.08	10.23	100500
2002-07-02	10.27	10.28	10.09	10.10	76200
2002-07-03	10.07	10.07	9.90	10.07	106200
2002-07-05	10.09	10.13	9.99	10.10	92400
2002-07-08	10.13	10.29	10.13	10.20	80700
2002-07-09	10.25	10.27	10.13	10.23	91200
2002-07-10	10.22	10.26	10.03	10.03	207600
2002-07-11	10.04	10.04	9.69	9.88	238800
2002-07-12	9.83	9.87	9.68	9.70	56400
2002-07-15	9.69	9.72	9.53	9.63	174900
2002-07-16	9.58	9.63	9.51	9.61	110100
2002-07-17	9.60	9.60	9.42	9.44	165900
2002-07-18	9.36	9.39	9.04	9.13	408300
2002-07-19	9.07	9.13	8.99	9.02	184800
2002-07-22	8.96	8.96	8.46	8.54	333000
2002-07-23	8.47	8.66	8.34	8.34	223800
2002-07-24	8.00	8.67	8.00	8.67	705000
2002-07-25	8.63	8.67	8.47	8.60	240300
2002-07-26	8.64	8.64	8.46	8.62	101100
2002-07-29	8.70	8.77	8.64	8.67	317100
2002-07-30	8.69	8.93	8.66	8.83	151200
2002-07-31	8.80	9.14	8.80	9.10	93900
2002-08-01	9.02	9.02	8.76	8.80	123000
2002-08-02	8.83	8.98	8.79	8.96	133500
2002-08-05	8.93	8.93	8.76	8.76	33000
2002-08-06	8.75	9.00	8.72	9.00	582300
2002-08-07	9.02	9.04	8.86	9.00	62700
2002-08-08	8.91	9.09	8.90	9.05	123900
2002-08-09	9.07	9.19	9.00	9.18	183300
2002-08-12	9.10	9.17	9.09	9.12	172200
2002-08-13	9.08	9.14	8.95	9.00	99600
2002-08-14	9.07	9.17	8.86	9.00	233100
2002-08-15	9.07	9.11	9.02	9.06	128400
2002-08-16	9.03	9.08	8.99	9.07	91200
2002-08-19	9.03	9.10	9.01	9.06	111600
2002-08-20	9.10	9.37	9.07	9.20	270300
2002-08-21	9.27	9.32	9.13	9.20	110100
2002-08-22	9.17	9.38	9.17	9.37	75000
2002-08-23	9.35	9.38	9.16	9.19	43800
2002-08-26	9.22	9.42	9.07	9.38	129900
2002-08-27	9.42	9.51	9.30	9.39	131100
2002-08-28	9.32	9.46	9.23	9.46	191100
2002-08-29	9.36	9.44	9.33	9.41	102300
2002-08-30	9.41	9.43	9.39	9.41	44100
2002-09-03	9.43	9.43	9.22	9.28	144900
2002-09-04	9.28	9.33	9.16	9.32	143400
2002-09-05	9.35	9.52	9.26	9.37	141000
2002-09-06	9.42	9.55	9.42	9.43	84600
2002-09-09	9.37	9.43	9.27	9.35	83100
2002-09-10	9.36	9.47	9.33	9.41	89100
2002-09-11	9.38	9.41	9.35	9.38	52500
2002-09-12	9.37	9.37	9.27	9.28	45900
2002-09-13	9.31	9.53	9.31	9.49	57000
2002-09-16	9.52	9.70	9.45	9.70	188700
2002-09-17	9.60	9.66	9.38	9.42	139500
2002-09-18	9.45	9.52	9.42	9.45	136800
2002-09-19	9.47	9.47	9.31	9.33	44400
2002-09-20	9.33	9.46	9.33	9.41	53700
2002-09-23	9.36	9.48	9.30	9.35	141600
2002-09-24	9.32	9.48	9.27	9.37	200400
2002-09-25	9.33	9.44	9.29	9.41	235200
2002-09-26	9.41	9.46	9.37	9.46	69600
2002-09-27	9.37	9.49	9.34	9.49	192600
2002-09-30	9.43	9.77	9.37	9.67	211500
2002-10-01	9.60	9.72	9.55	9.62	92400
2002-10-02	9.54	9.59	9.48	9.53	202800
2002-10-03	9.46	9.58	9.44	9.49	97200
2002-10-04	9.60	9.60	9.30	9.40	119100
2002-10-07	9.47	9.54	9.31	9.34	56400
2002-10-08	9.31	9.37	9.22	9.29	148200
2002-10-09	9.24	9.29	9.12	9.14	128700
2002-10-10	9.18	9.28	9.09	9.28	139500
2002-10-11	9.25	9.40	9.15	9.33	85200
2002-10-14	9.30	9.41	9.26	9.41	50100
2002-10-15	9.39	9.47	9.30	9.35	125400
2002-10-16	9.30	9.33	9.14	9.24	248100
2002-10-17	9.24	9.38	9.24	9.36	67500
2002-10-18	9.34	9.42	9.27	9.40	72900
2002-10-21	9.37	9.53	9.30	9.44	85500
2002-10-22	9.42	9.46	9.14	9.21	90000
2002-10-23	9.13	9.47	9.13	9.47	105600
2002-10-24	9.42	9.45	9.19	9.22	111000
2002-10-25	9.14	9.17	9.12	9.14	82200
2002-10-28	9.20	9.23	9.11	9.11	92100
2002-10-29	9.13	9.13	8.87	8.98	188100
2002-10-30	8.97	9.04	8.88	8.98	221100
2002-10-31	8.99	9.07	8.97	9.02	187500
2002-11-01	9.00	9.06	8.93	9.00	78300
2002-11-04	8.95	9.07	8.95	9.04	111000
2002-11-05	9.00	9.05	8.92	9.02	96300
2002-11-06	9.03	9.11	8.98	9.09	81600
2002-11-07	9.09	9.10	9.01	9.05	48000
2002-11-08	9.03	9.17	9.00	9.16	70200
2002-11-11	9.12	9.12	9.04	9.07	47100
2002-11-12	9.18	9.26	9.08	9.19	112800
2002-11-13	9.17	9.26	9.13	9.17	138000
2002-11-14	9.13	9.19	9.11	9.19	33000
2002-11-15	9.12	9.28	9.10	9.17	101100
2002-11-18	9.22	9.39	9.18	9.28	123900
2002-11-19	9.25	9.30	9.23	9.27	40200
2002-11-20	9.27	9.37	9.27	9.33	129300
2002-11-21	9.36	9.41	9.28	9.31	89700
2002-11-22	9.30	9.30	9.18	9.21	52500
2002-11-25	9.24	9.31	9.21	9.24	77100
2002-11-26	9.21	9.30	9.21	9.23	32400
2002-11-27	9.23	9.36	9.23	9.29	94800
2002-11-29	9.37	9.41	9.37	9.38	36000
2002-12-02	9.36	9.39	9.31	9.39	39900
2002-12-03	9.41	9.48	9.41	9.48	69900
2002-12-04	9.48	9.60	9.47	9.50	195300
2002-12-05	9.53	9.53	9.35	9.44	98700
2002-12-06	9.42	9.55	9.40	9.47	56400
2002-12-09	9.50	9.57	9.44	9.45	60900
2002-12-10	9.42	9.59	9.31	9.59	102900
2002-12-11	9.52	9.66	9.52	9.61	222900
2002-12-12	9.66	9.66	9.57	9.63	64800
2002-12-13	9.65	9.65	9.42	9.49	131100
2002-12-16	9.53	9.63	9.48	9.60	123000
2002-12-17	9.60	9.77	9.59	9.75	188400
2002-12-18	9.68	9.76	9.68	9.72	127500
2002-12-19	9.75	9.75	9.68	9.72	99300
2002-12-20	9.68	9.68	9.50	9.60	261900
2002-12-23	9.63	9.67	9.58	9.63	261600
2002-12-24	9.72	9.75	9.67	9.67	98700
2002-12-26	9.63	9.63	9.50	9.53	86700
2002-12-27	9.50	9.54	9.48	9.50	38400
2002-12-30	9.58	9.61	9.52	9.55	59700
2002-12-31	9.50	9.63	9.47	9.57	274800
2003-01-02	9.53	9.68	9.52	9.67	112500
2003-01-03	9.70	9.71	9.65	9.70	36900
2003-01-06	9.72	9.79	9.71	9.79	90000
2003-01-07	9.74	9.76	9.59	9.59	182100
2003-01-08	9.63	9.63	9.49	9.55	81900
2003-01-09	9.55	9.67	9.55	9.63	130800
2003-01-10	9.57	9.66	9.56	9.57	142500
2003-01-13	9.61	9.69	9.42	9.57	90000
2003-01-14	9.55	9.60	9.49	9.50	50400
2003-01-15	9.51	9.62	9.47	9.55	86700
2003-01-16	9.58	9.76	9.58	9.72	120600
2003-01-17	9.71	9.71	9.63	9.64	74100
2003-01-21	9.75	9.76	9.62	9.65	97500
2003-01-22	9.68	9.86	9.68	9.75	190800
2003-01-23	9.75	9.91	9.74	9.89	198600
2003-01-24	9.92	9.92	9.76	9.87	211500
2003-01-27	9.84	9.84	9.69	9.71	110700
2003-01-28	9.75	9.75	9.62	9.66	78300
2003-01-29	9.70	9.77	9.52	9.76	277200
2003-01-30	9.69	9.83	9.69	9.75	116700
2003-01-31	9.74	9.87	9.67	9.85	144300
2003-02-03	9.88	10.04	9.88	9.97	248700
2003-02-04	9.98	10.01	9.93	10.01	98100
2003-02-05	9.98	10.00	9.88	9.90	141600
2003-02-06	9.90	10.00	9.87	9.98	95400
2003-02-07	9.98	10.07	9.98	10.06	344700
2003-02-10	10.02	10.02	9.87	9.99	100800
2003-02-11	9.96	10.06	9.90	10.02	115200
2003-02-12	10.03	10.06	10.02	10.05	135900
2003-02-13	10.08	10.18	10.08	10.16	255600
2003-02-14	10.14	10.22	10.14	10.21	136200
2003-02-18	10.14	10.36	10.13	10.27	103200
2003-02-19	10.23	10.29	10.15	10.22	251700
2003-02-20	10.26	10.45	10.26	10.45	557700
2003-02-21	10.44	10.52	10.38	10.40	633300
2003-02-24	10.40	10.55	10.40	10.49	213600
2003-02-25	10.49	10.55	10.44	10.47	188400
2003-02-26	10.47	10.53	10.44	10.49	201900
2003-02-27	10.48	10.66	10.48	10.65	578100
2003-02-28	10.63	10.67	10.57	10.59	225600
2003-03-03	10.63	10.67	10.52	10.55	132000
2003-03-04	10.59	10.67	10.50	10.50	159900
2003-03-05	10.54	10.65	10.50	10.65	157800
2003-03-06	10.61	10.64	10.55	10.60	171600
2003-03-07	10.58	10.62	10.55	10.62	186300
2003-03-10	10.61	10.66	10.52	10.54	176400
2003-03-11	10.62	10.66	10.57	10.66	153000
2003-03-12	10.66	10.66	10.55	10.60	266100
2003-03-13	10.53	10.60	10.50	10.52	158700
2003-03-14	10.46	10.53	10.38	10.48	462900
2003-03-17	10.56	10.60	10.51	10.60	171000
2003-03-18	10.53	10.53	10.42	10.53	201000
2003-03-19	10.50	10.53	10.33	10.36	208800
2003-03-20	10.33	10.50	10.33	10.50	193800
2003-03-21	10.53	10.53	10.31	10.33	166200
2003-03-24	10.33	10.50	10.33	10.38	85800
2003-03-25	10.42	10.48	10.38	10.43	149100
2003-03-26	10.50	10.53	10.47	10.48	126300
2003-03-27	10.52	10.67	10.52	10.66	162600
2003-03-28	10.66	10.73	10.62	10.69	151800
2003-03-31	10.69	10.72	10.57	10.72	101700
2003-04-01	10.73	10.73	10.56	10.61	96600
2003-04-02	10.58	10.62	10.50	10.57	202500
2003-04-03	10.50	10.53	10.36	10.45	254700
2003-04-04	10.42	10.42	10.22	10.31	218700
2003-04-07	10.20	10.24	10.12	10.22	211200
2003-04-08	10.24	10.36	10.23	10.34	157500
2003-04-09	10.38	10.38	10.19	10.25	53700
2003-04-10	10.23	10.40	10.22	10.36	226200
2003-04-11	10.29	10.40	10.29	10.40	164400
2003-04-14	10.35	10.43	10.27	10.40	108600
2003-04-15	10.33	10.53	10.33	10.42	96600
2003-04-16	10.37	10.38	10.24	10.30	71400
2003-04-17	10.29	10.50	10.29	10.40	68700
2003-04-21	10.40	10.43	10.33	10.33	359100
2003-04-22	10.37	10.38	10.15	10.16	341100
2003-04-23	10.14	10.18	10.06	10.09	385800
2003-04-24	10.03	10.07	9.98	10.04	465600
2003-04-25	10.04	10.17	10.03	10.10	84000
2003-04-28	10.11	10.16	10.04	10.08	97500
2003-04-29	10.05	10.10	9.99	10.04	129900
2003-04-30	10.08	10.15	10.03	10.09	616500
2003-05-01	10.17	10.22	10.15	10.20	211800
2003-05-02	10.20	10.27	10.20	10.25	210300
2003-05-05	10.29	10.39	10.28	10.36	139500
2003-05-06	10.38	10.59	10.38	10.53	206100
2003-05-07	10.50	10.50	10.44	10.46	117900
2003-05-08	10.53	10.53	10.46	10.50	58500
2003-05-09	10.52	10.71	10.47	10.62	123600
2003-05-12	10.65	10.79	10.64	10.71	91200
2003-05-13	10.66	10.76	10.60	10.70	212100
2003-05-14	10.70	10.77	10.68	10.77	198000
2003-05-15	10.78	10.81	10.70	10.71	69900
2003-05-16	10.77	10.89	10.77	10.83	93900
2003-05-19	10.86	10.88	10.73	10.76	20400
2003-05-20	10.90	10.96	10.84	10.94	149400
2003-05-21	10.97	10.99	10.88	10.97	85800
2003-05-22	10.92	10.93	10.83	10.88	96600
2003-05-23	10.92	10.94	10.84	10.90	160200
2003-05-27	10.91	10.99	10.86	10.97	72000
2003-05-28	10.94	11.11	10.93	11.01	110100
2003-05-29	11.05	11.17	11.03	11.17	99900
2003-05-30	11.14	11.25	11.14	11.22	132600
2003-06-02	11.21	11.39	11.19	11.19	154800
2003-06-03	11.16	11.29	11.14	11.25	57000
2003-06-04	11.30	11.39	11.26	11.26	53100
2003-06-05	11.30	11.38	11.26	11.33	63300
2003-06-06	11.32	11.33	11.25	11.25	68700
2003-06-09	11.29	11.29	11.16	11.21	116700
2003-06-10	11.19	11.34	11.14	11.34	91200
2003-06-11	11.38	11.58	11.36	11.58	140100
2003-06-12	11.60	11.60	11.55	11.58	111600
2003-06-13	11.52	11.58	11.37	11.43	100800
2003-06-16	11.47	11.57	11.40	11.57	77700
2003-06-17	11.55	11.59	11.48	11.51	128100
2003-06-18	11.56	11.56	11.48	11.55	168600
2003-06-19	11.51	11.51	11.33	11.42	234300
2003-06-20	11.43	11.43	11.18	11.18	109500
2003-06-23	11.23	11.32	11.17	11.29	100200
2003-06-24	11.33	11.36	11.23	11.32	67500
2003-06-25	11.37	11.57	11.37	11.52	171000
2003-06-26	11.54	11.54	11.37	11.38	94200
2003-06-27	11.44	11.50	11.43	11.49	56700
2003-06-30	11.49	11.66	11.49	11.64	134100
2003-07-01	11.67	11.67	11.49	11.50	54300
2003-07-02	11.56	11.64	11.39	11.43	111600
2003-07-03	11.47	11.63	11.47	11.62	102600
2003-07-07	11.67	11.67	11.52	11.54	78300
2003-07-08	11.54	11.54	11.19	11.24	150900
2003-07-09	11.22	11.24	11.12	11.20	143400
2003-07-10	11.17	11.17	11.01	11.08	120600
2003-07-11	11.12	11.17	11.07	11.13	48300
2003-07-14	11.13	11.31	11.13	11.25	74400
2003-07-15	11.22	11.27	11.16	11.25	240600
2003-07-16	11.26	11.31	11.20	11.20	308700
2003-07-17	11.21	11.24	11.12	11.22	120600
2003-07-18	11.17	11.26	11.08	11.24	68100
2003-07-21	11.22	11.39	11.22	11.38	90600
2003-07-22	11.32	11.33	11.21	11.26	79500
2003-07-23	11.22	11.39	11.20	11.39	101700
2003-07-24	11.40	11.45	11.30	11.31	56100
2003-07-25	11.39	11.64	11.38	11.61	116700
2003-07-28	11.61	11.61	11.50	11.58	67800
2003-07-29	11.55	11.62	11.48	11.48	129000
2003-07-30	11.43	11.43	11.30	11.34	196200
2003-07-31	11.37	11.37	11.10	11.31	213000
2003-08-01	11.35	11.39	11.29	11.29	92700
2003-08-04	11.21	11.30	11.17	11.17	45300
2003-08-05	11.20	11.31	11.19	11.29	92700
2003-08-06	11.32	11.38	11.19	11.31	128100
2003-08-07	11.31	11.47	11.31	11.47	75000
2003-08-08	11.40	11.46	11.40	11.44	115800
2003-08-11	11.46	11.72	11.46	11.71	127200
2003-08-12	11.68	11.78	11.67	11.76	105000
2003-08-13	11.76	11.85	11.70	11.78	211200
2003-08-14	11.76	11.85	11.69	11.85	84300
2003-08-15	11.85	11.85	11.85	11.85	3000
2003-08-18	11.91	12.09	11.85	11.90	140400
2003-08-19	11.91	11.91	11.77	11.83	61200
2003-08-20	11.82	11.95	11.79	11.93	94200
2003-08-21	11.90	12.06	11.90	12.00	185400
2003-08-22	12.03	12.15	11.93	12.00	73500
2003-08-25	12.05	12.08	12.00	12.01	52500
2003-08-26	12.00	12.00	11.78	11.90	63300
2003-08-27	11.82	11.95	11.80	11.94	141900
2003-08-28	11.92	11.96	11.85	11.89	138900
2003-08-29	11.87	12.01	11.87	12.01	36600
2003-09-02	12.08	12.33	12.01	12.29	289800
2003-09-03	12.33	12.49	12.29	12.47	135900
2003-09-04	12.50	12.70	12.44	12.68	394800
2003-09-05	12.70	12.85	12.67	12.77	292500
2003-09-08	12.81	12.90	12.70	12.87	156000
2003-09-09	12.90	12.90	12.75	12.81	191100
2003-09-10	12.68	12.93	12.68	12.88	242700
2003-09-11	12.88	12.88	12.71	12.76	134700
2003-09-12	12.72	12.82	12.64	12.67	88500
2003-09-15	12.62	12.66	12.53	12.66	94800
2003-09-16	12.74	12.83	12.55	12.55	183600
2003-09-17	12.71	12.71	12.49	12.53	128400
2003-09-18	12.50	12.50	12.23	12.32	152700
2003-09-19	12.31	12.43	12.29	12.29	247800
2003-09-22	12.25	12.41	12.23	12.30	378300
2003-09-23	12.30	12.33	12.20	12.22	255900
2003-09-24	12.35	12.71	12.35	12.60	190200
2003-09-25	12.53	12.67	12.47	12.50	113400
2003-09-26	12.45	12.45	12.33	12.40	56100
2003-09-29	12.33	12.43	12.33	12.42	118500
2003-09-30	12.42	12.50	12.27	12.40	144300
2003-10-01	12.41	12.76	12.41	12.76	432300
2003-10-02	12.73	12.81	12.65	12.71	206100
2003-10-03	12.70	12.75	12.67	12.73	147600
2003-10-06	12.76	12.87	12.71	12.87	217200
2003-10-07	12.87	13.12	12.87	13.08	714000
2003-10-08	13.08	13.16	13.00	13.08	362700
2003-10-09	13.08	13.12	12.93	12.99	157800
2003-10-10	13.02	13.37	13.02	13.26	262500
2003-10-13	13.30	13.38	13.30	13.33	63000
2003-10-14	13.30	13.60	13.25	13.54	250500
2003-10-15	13.55	13.55	13.35	13.37	191400
2003-10-16	13.33	13.44	13.33	13.41	106200
2003-10-17	13.38	13.43	13.31	13.37	143700
2003-10-20	13.43	13.45	13.35	13.44	1189500
2003-10-21	13.44	13.58	13.33	13.41	475200
2003-10-22	13.49	13.49	13.34	13.36	319200
2003-10-23	13.34	13.37	13.08	13.09	312000
2003-10-24	13.18	13.30	13.17	13.20	558000
2003-10-27	13.37	13.37	13.25	13.32	619200
2003-10-28	13.33	13.45	13.33	13.37	513900
2003-10-29	13.42	13.43	13.25	13.30	504300
2003-10-30	13.38	13.41	13.17	13.17	400500
2003-10-31	13.18	13.33	13.17	13.26	339900
2003-11-03	13.33	13.34	13.23	13.32	464400
2003-11-04	13.40	13.40	13.25	13.30	286500
2003-11-05	13.32	13.32	13.15	13.16	241800
2003-11-06	13.18	13.18	13.04	13.12	258600
2003-11-07	13.17	13.26	13.12	13.19	210900
2003-11-10	13.24	13.31	13.20	13.25	180300
2003-11-11	13.30	13.45	13.24	13.37	211800
2003-11-12	13.42	13.45	13.27	13.28	212400
2003-11-13	13.33	13.42	13.33	13.38	180300
2003-11-14	13.40	13.45	13.27	13.30	169500
2003-11-17	13.33	13.33	13.18	13.18	183000
2003-11-18	13.27	13.35	13.18	13.26	152700
2003-11-19	13.31	13.47	13.28	13.30	325800
2003-11-20	13.37	13.40	13.31	13.34	300600
2003-11-21	13.34	13.34	13.13	13.13	217500
2003-11-24	13.17	13.17	12.95	13.05	281700
2003-11-25	13.08	13.16	13.06	13.11	144000
2003-11-26	13.28	13.32	13.11	13.18	250500
2003-11-28	13.26	13.33	13.25	13.33	141600
2003-12-01	13.32	13.42	13.23	13.39	400200
2003-12-02	13.43	13.47	13.35	13.39	230400
2003-12-03	13.42	13.58	13.42	13.58	197100
2003-12-04	13.57	13.58	13.40	13.44	259200
2003-12-05	13.52	13.59	13.49	13.56	132600
2003-12-08	13.60	13.90	13.60	13.87	334800
2003-12-09	13.84	14.00	13.72	13.90	238500
2003-12-10	13.89	13.89	13.61	13.73	140100
2003-12-11	13.57	13.66	13.50	13.66	237300
2003-12-12	13.68	13.81	13.63	13.79	120600
2003-12-15	13.81	13.83	13.60	13.75	223200
2003-12-16	13.77	13.96	13.74	13.91	145500
2003-12-17	13.98	14.09	13.80	14.05	166200
2003-12-18	14.07	14.40	14.07	14.34	274200
2003-12-19	14.38	14.45	14.23	14.44	241500
2003-12-22	14.47	14.55	14.42	14.50	169500
2003-12-23	14.58	14.58	14.46	14.47	259200
2003-12-24	14.52	14.59	14.40	14.44	159300
2003-12-26	14.46	14.47	14.30	14.37	104100
2003-12-29	14.41	14.80	14.41	14.77	410400
2003-12-30	14.81	14.87	14.72	14.82	376500
2003-12-31	14.79	14.92	14.75	14.81	229500
2004-01-02	14.89	15.20	14.88	15.08	237000
2004-01-05	15.12	15.60	15.12	15.49	285900
2004-01-06	15.53	15.66	15.53	15.65	184800
2004-01-07	15.59	15.70	15.35	15.47	149100
2004-01-08	15.43	15.51	15.32	15.42	116700
2004-01-09	15.42	15.69	15.28	15.56	137100
2004-01-12	15.35	15.75	15.33	15.75	429600
2004-01-13	15.83	15.90	15.70	15.75	216000
2004-01-14	15.71	15.86	15.60	15.76	212700
2004-01-15	15.76	15.76	15.40	15.47	117900
2004-01-16	15.30	15.30	15.12	15.25	162600
2004-01-20	15.52	16.15	15.50	16.06	305100
2004-01-21	15.97	16.17	15.82	16.15	567900
2004-01-22	16.23	16.23	15.90	15.99	346500
2004-01-23	15.94	15.98	15.67	15.80	209700
2004-01-26	15.90	15.90	15.65	15.71	345000
2004-01-27	15.75	15.88	15.53	15.59	316500
2004-01-28	15.41	15.50	15.18	15.20	310500
2004-01-29	15.22	15.22	14.43	14.60	569400
2004-01-30	14.60	14.64	14.45	14.63	250500
2004-02-02	14.59	15.01	14.47	14.89	188100
2004-02-03	14.88	15.11	14.88	14.93	498600
2004-02-04	14.89	14.89	14.71	14.86	127500
2004-02-05	14.90	14.97	14.78	14.82	145200
2004-02-06	14.86	14.95	14.86	14.93	106200
2004-02-09	15.01	15.04	14.96	15.04	96600
2004-02-10	15.12	15.35	15.12	15.35	245700
2004-02-11	15.35	15.50	15.19	15.49	1074000
2004-02-12	15.50	15.56	15.35	15.42	127500
2004-02-13	15.53	15.60	15.32	15.36	105000
2004-02-17	15.60	15.65	15.52	15.54	136500
2004-02-18	15.60	15.60	15.38	15.38	189600
2004-02-19	15.35	15.35	15.16	15.18	310200
2004-02-20	15.15	15.15	14.95	14.99	220200
2004-02-23	15.00	15.05	14.91	15.02	162000
2004-02-24	15.03	15.28	14.96	15.21	139500
2004-02-25	15.23	15.23	15.06	15.08	447600
2004-02-26	15.12	15.20	14.98	15.17	330600
2004-02-27	15.19	15.33	15.17	15.28	184800
2004-03-01	15.39	15.58	15.38	15.58	275700
2004-03-02	15.60	16.00	15.60	15.68	489300
2004-03-03	15.64	15.64	15.44	15.57	152400
2004-03-04	15.65	15.65	15.38	15.40	188100
2004-03-05	15.33	15.64	15.17	15.62	421500
2004-03-08	15.62	15.64	15.45	15.49	212400
2004-03-09	15.49	15.61	15.35	15.38	165900
2004-03-10	15.38	15.38	14.79	14.81	362700
2004-03-11	14.78	14.93	14.60	14.87	324300
2004-03-12	14.88	15.05	14.64	15.03	151200
2004-03-15	15.01	15.01	14.79	14.90	184500
2004-03-16	14.90	15.11	14.76	14.87	175200
2004-03-17	14.85	15.06	14.73	14.95	216600
2004-03-18	14.97	14.99	14.69	14.77	200100
2004-03-19	14.80	14.87	14.62	14.62	231900
2004-03-22	14.54	14.60	14.43	14.53	339900
2004-03-23	14.52	14.58	14.44	14.54	276900
2004-03-24	14.55	14.58	14.24	14.26	257400
2004-03-25	14.30	14.33	14.11	14.32	352800
2004-03-26	14.39	14.51	14.37	14.42	235800
2004-03-29	14.49	14.64	14.49	14.62	158100
2004-03-30	14.61	15.13	14.61	15.05	244800
2004-03-31	15.04	15.10	14.93	14.95	190200
2004-04-01	14.90	15.12	14.90	14.97	207600
2004-04-02	14.97	15.21	14.95	15.18	252000
2004-04-05	15.13	15.49	15.11	15.43	263100
2004-04-06	15.43	15.52	15.27	15.38	139800
2004-04-07	15.33	15.52	15.22	15.45	86400
2004-04-08	15.34	15.38	15.25	15.33	186900
2004-04-12	15.37	15.58	15.34	15.52	142500
2004-04-13	15.43	15.71	15.43	15.50	339000
2004-04-14	15.37	15.37	14.98	15.09	227700
2004-04-15	15.08	15.12	14.92	14.96	271200
2004-04-16	14.96	15.07	14.95	14.97	162300
2004-04-19	14.95	15.02	14.91	14.98	130200
2004-04-20	14.95	15.00	14.72	14.73	137700
2004-04-21	14.67	14.70	14.47	14.51	213300
2004-04-22	14.50	14.99	14.50	14.99	207300
2004-04-23	15.00	15.18	14.88	15.12	222000
2004-04-26	15.16	15.42	15.16	15.20	230100
2004-04-27	15.20	15.36	15.17	15.17	182400
2004-04-28	14.81	14.94	14.58	14.72	279900
2004-04-29	14.70	14.94	14.40	14.52	235800
2004-04-30	14.50	14.72	14.39	14.63	130200
2004-05-03	14.61	14.91	14.61	14.87	247800
2004-05-04	14.95	15.24	14.95	15.21	159900
2004-05-05	15.13	15.48	15.08	15.48	219300
2004-05-06	15.48	15.54	15.26	15.44	198600
2004-05-07	15.42	15.42	15.00	15.00	165000
2004-05-10	14.75	14.75	14.50	14.58	318300
2004-05-11	14.55	14.69	14.55	14.60	161700
2004-05-12	14.52	14.77	14.42	14.75	202500
2004-05-13	14.78	14.83	14.60	14.83	175200
2004-05-14	14.80	14.96	14.76	14.88	81300
2004-05-17	15.00	15.11	14.81	14.82	129900
2004-05-18	14.80	15.02	14.77	14.83	110700
2004-05-19	15.00	15.13	14.78	14.88	139200
2004-05-20	14.87	15.02	14.58	14.65	128700
2004-05-21	14.67	14.73	14.51	14.56	93900
2004-05-24	14.54	14.77	14.43	14.76	69000
2004-05-25	14.72	14.94	14.69	14.91	194700
2004-05-26	14.96	15.05	14.86	14.90	138300
2004-05-27	14.90	14.97	14.80	14.87	123300
2004-05-28	14.83	14.83	14.64	14.64	126000
2004-06-01	14.77	15.00	14.67	14.98	214500
2004-06-02	14.97	15.02	14.85	14.90	119400
2004-06-03	15.03	15.03	14.75	14.86	143100
2004-06-04	14.84	14.96	14.69	14.73	128400
2004-06-07	14.77	15.06	14.74	15.02	99900
2004-06-08	15.07	15.07	14.92	14.98	159300
2004-06-09	14.95	14.95	14.68	14.68	47400
2004-06-10	14.74	14.88	14.64	14.77	99000
2004-06-14	14.64	14.70	14.55	14.62	98400
2004-06-15	14.62	14.91	14.62	14.77	249600
2004-06-16	14.77	14.83	14.65	14.72	598500
2004-06-17	14.73	14.98	14.69	14.95	430200
2004-06-18	14.98	15.25	14.98	15.17	459900
2004-06-21	15.21	15.32	15.17	15.25	233400
2004-06-22	15.30	15.53	15.30	15.42	240000
2004-06-23	15.40	15.51	15.23	15.42	359400
2004-06-24	15.48	15.65	15.48	15.53	206700
2004-06-25	15.48	15.57	15.45	15.56	274800
2004-06-28	15.59	15.60	15.30	15.35	144000
2004-06-29	15.32	15.47	15.31	15.38	44400
2004-06-30	15.40	15.64	15.40	15.61	109500
2004-07-01	15.63	15.67	15.50	15.65	36600
2004-07-02	15.70	15.81	15.65	15.75	81300
2004-07-06	15.78	15.90	15.76	15.83	113700
2004-07-07	15.90	16.01	15.87	15.97	137700
2004-07-08	16.00	16.13	15.88	16.07	88500
2004-07-09	16.13	16.21	15.99	16.10	88800
2004-07-12	16.08	16.08	15.90	15.90	68700
2004-07-13	15.83	15.83	15.64	15.74	97800
2004-07-14	15.78	16.02	15.78	15.99	65700
2004-07-15	15.95	16.05	15.78	15.78	58800
2004-07-16	15.89	16.19	15.85	15.91	62100
2004-07-19	15.86	16.10	15.86	16.05	87900
2004-07-20	15.95	16.07	15.81	15.91	103800
2004-07-21	15.91	16.00	15.83	15.90	126300
2004-07-22	15.90	16.07	15.78	15.93	106500
2004-07-23	15.85	15.98	15.73	15.80	85500
2004-07-26	15.73	15.79	15.58	15.64	259200
2004-07-27	15.60	15.68	15.55	15.66	188100
2004-07-28	15.64	16.09	15.64	16.00	170400
2004-07-29	16.00	16.32	15.89	16.24	306600
2004-07-30	16.24	16.60	16.24	16.50	254700
2004-08-02	16.53	16.57	16.37	16.41	67800
2004-08-03	16.60	16.72	16.55	16.64	148800
2004-08-04	16.55	16.71	16.18	16.21	326400
2004-08-05	16.18	16.24	16.10	16.13	211200
2004-08-06	16.13	16.19	15.89	15.90	206400
2004-08-09	15.85	15.93	15.77	15.77	143100
2004-08-10	15.78	15.89	15.62	15.63	153000
2004-08-11	15.57	15.66	15.43	15.53	132600
2004-08-12	15.67	15.72	15.41	15.42	145800
2004-08-13	15.55	15.92	15.55	15.80	185400
2004-08-16	15.83	16.07	15.74	16.00	142200
2004-08-17	16.01	16.01	15.72	15.80	189600
2004-08-18	15.79	16.03	15.78	15.84	112800
2004-08-19	15.85	16.17	15.83	16.17	77400
2004-08-20	16.14	16.21	16.05	16.08	108900
2004-08-23	16.03	16.03	15.47	15.58	174000
2004-08-24	15.57	15.58	15.37	15.42	231600
2004-08-25	15.35	15.45	15.17	15.41	153900
2004-08-26	15.27	15.60	15.24	15.60	248100
2004-08-27	15.63	15.67	15.56	15.67	110700
2004-08-30	15.59	15.63	15.42	15.43	106800
2004-08-31	15.38	15.65	15.30	15.65	126000
2004-09-01	15.65	15.92	15.64	15.85	113400
2004-09-02	15.94	16.08	15.88	15.99	90600
2004-09-03	15.92	16.02	15.85	16.01	67800
2004-09-07	16.01	16.10	15.97	16.10	136800
2004-09-08	15.94	16.06	15.92	16.02	201900
2004-09-09	15.97	16.17	15.90	16.07	95100
2004-09-10	16.03	16.04	15.69	15.72	169500
2004-09-13	15.70	15.96	15.70	15.90	130200
2004-09-14	15.86	16.07	15.86	15.97	105000
2004-09-15	15.97	16.13	15.87	16.09	195600
2004-09-16	16.03	16.22	16.00	16.20	157200
2004-09-17	16.10	16.30	16.09	16.19	75000
2004-09-20	16.13	16.43	16.13	16.27	174900
2004-09-21	16.33	16.71	16.26	16.67	180900
2004-09-22	16.71	16.79	16.62	16.68	115200
2004-09-23	16.70	16.70	16.53	16.54	64200
2004-09-24	16.56	16.72	16.53	16.67	109500
2004-09-27	16.75	16.80	16.67	16.68	193800
2004-09-28	16.72	17.14	16.72	17.14	86400
2004-09-29	17.20	17.20	16.95	17.03	120000
2004-09-30	17.07	17.41	17.04	17.24	140700
2004-10-01	17.23	17.47	17.21	17.42	203400
2004-10-04	17.27	17.45	17.14	17.38	101100
2004-10-05	17.42	17.73	17.42	17.65	126900
2004-10-06	17.65	18.00	17.65	18.00	96600
2004-10-07	17.98	18.18	17.89	17.93	90300
2004-10-08	18.07	18.12	17.98	18.02	68700
2004-10-11	18.00	18.06	17.90	17.96	108900
2004-10-12	17.96	18.13	17.93	18.07	331800
2004-10-13	17.90	17.90	17.67	17.89	243000
2004-10-14	17.97	18.22	17.96	18.08	397800
2004-10-15	18.10	18.36	18.01	18.30	204300
2004-10-18	18.34	18.43	18.11	18.17	221100
2004-10-19	17.88	18.47	17.82	18.43	150300
2004-10-20	18.57	18.97	18.53	18.89	115800
2004-10-21	18.95	19.21	18.75	19.20	201900
2004-10-22	19.25	19.58	19.23	19.53	187200
2004-10-25	19.62	19.92	19.49	19.68	272700
2004-10-26	19.62	19.68	19.45	19.56	304800
2004-10-27	19.57	19.74	19.30	19.39	321600
2004-10-28	19.38	19.38	18.98	18.99	382200
2004-10-29	19.12	19.40	19.12	19.36	350100
2004-11-01	19.36	19.43	19.00	19.07	186900
2004-11-02	18.90	19.07	18.89	18.99	169200
2004-11-03	19.30	19.38	19.12	19.36	246000
2004-11-04	19.29	19.33	19.07	19.14	188100
2004-11-05	19.15	19.25	18.99	19.15	129900
2004-11-08	19.15	19.19	18.97	19.10	103500
2004-11-09	18.93	19.22	18.93	19.15	102600
2004-11-10	19.13	19.60	19.03	19.52	105000
2004-11-11	19.38	19.58	19.38	19.49	138900
2004-11-12	19.42	19.84	19.42	19.83	105000
2004-11-15	19.81	19.81	19.33	19.37	167400
2004-11-16	19.41	19.55	19.41	19.50	75900
2004-11-17	19.58	19.69	19.49	19.60	88800
2004-11-18	19.40	19.49	19.31	19.37	108300
2004-11-19	19.42	19.75	19.42	19.75	54900
2004-11-22	19.82	19.97	19.82	19.97	114000
2004-11-23	20.00	20.40	20.00	20.23	103800
2004-11-24	20.30	20.40	20.17	20.35	53100
2004-11-26	20.57	20.82	20.53	20.76	41700
2004-11-29	20.73	20.73	20.42	20.64	65400
2004-11-30	20.61	20.61	20.37	20.37	120900
2004-12-01	20.30	20.47	19.85	20.33	292800
2004-12-02	20.20	20.20	19.53	19.88	302100
2004-12-03	19.73	20.18	19.68	20.10	158100
2004-12-06	20.03	20.03	19.76	19.76	132000
2004-12-07	19.70	19.70	19.09	19.12	310500
2004-12-08	18.80	19.17	18.62	19.06	273600
2004-12-09	19.15	19.22	18.91	19.07	124200
2004-12-10	19.00	19.03	18.64	18.67	155400
2004-12-13	18.73	18.95	18.56	18.95	193800
2004-12-14	19.02	19.02	18.76	18.92	148500
2004-12-15	18.98	19.19	18.83	19.05	174300
2004-12-16	18.95	19.02	18.77	18.82	131700
2004-12-17	18.80	19.10	18.80	18.87	108000
2004-12-20	18.94	19.14	18.77	19.13	92700
2004-12-21	19.17	19.37	19.10	19.36	117300
2004-12-22	19.40	19.40	18.97	19.04	148500
2004-12-23	19.03	19.16	19.03	19.12	58500
2004-12-27	19.15	19.17	18.97	19.03	84000
2004-12-28	19.03	19.17	18.98	19.17	73800
2004-12-29	19.17	19.62	19.17	19.60	179100
2004-12-30	19.60	19.81	19.52	19.75	195600
2004-12-31	19.75	19.83	19.68	19.79	91500
2005-01-03	19.33	19.42	19.27	19.34	221400
2005-01-04	19.25	19.27	19.00	19.13	167700
2005-01-05	19.13	19.16	18.57	18.58	125400
2005-01-06	18.57	18.77	18.48	18.71	189900
2005-01-07	18.80	18.81	18.27	18.55	191700
2005-01-10	18.70	18.99	18.70	18.95	255000
2005-01-11	18.95	19.18	18.95	19.07	149100
2005-01-12	19.30	19.57	19.26	19.53	149700
2005-01-13	19.33	19.65	19.33	19.64	96000
2005-01-14	19.37	19.47	19.31	19.42	80400
2005-01-18	19.36	19.86	19.28	19.82	364200
2005-01-19	19.70	19.84	19.38	19.38	157200
2005-01-20	19.20	19.29	19.03	19.22	126900
2005-01-21	19.23	19.60	19.20	19.59	63900
2005-01-24	19.66	19.83	19.62	19.69	61200
2005-01-25	19.55	20.09	19.51	20.05	248700
2005-01-26	19.88	20.34	19.88	20.17	216000
2005-01-27	20.25	20.31	20.07	20.31	116700
2005-01-28	20.23	20.23	19.95	20.11	119100
2005-01-31	20.05	20.58	19.87	20.58	196800
2005-02-01	20.70	21.15	20.69	21.00	239100
2005-02-02	21.00	21.07	20.73	21.07	206700
2005-02-03	21.02	21.67	20.89	21.47	215400
2005-02-04	21.55	21.86	21.31	21.85	205800
2005-02-07	21.76	21.76	21.17	21.19	90300
2005-02-08	21.10	21.27	20.88	20.93	150900
2005-02-09	20.88	21.40	20.88	21.40	120300
2005-02-10	21.47	22.38	21.47	22.27	192600
2005-02-11	22.20	22.72	22.15	22.69	265800
2005-02-14	22.72	22.76	22.50	22.60	94200
2005-02-15	22.56	22.63	22.30	22.37	96900
2005-02-16	22.33	22.78	22.11	22.54	302100
2005-02-17	22.67	22.87	22.48	22.54	120000
2005-02-18	22.52	23.00	22.52	22.97	121800
2005-02-22	23.30	23.72	23.30	23.72	315900
2005-02-23	23.66	23.88	23.37	23.79	213600
2005-02-24	23.68	23.95	23.68	23.95	127500
2005-02-25	23.95	24.42	23.67	24.15	218400
2005-02-28	24.52	25.33	24.02	24.21	371400
2005-03-01	24.11	24.45	24.03	24.11	159600
2005-03-02	24.00	24.35	23.99	24.33	197400
2005-03-03	24.28	24.80	24.28	24.77	204900
2005-03-04	25.00	25.52	24.96	25.40	376200
2005-03-07	25.40	25.43	24.88	24.90	261000
2005-03-08	24.91	25.27	24.67	25.20	273600
2005-03-09	25.30	25.49	24.80	24.80	223800
2005-03-10	24.80	24.80	23.81	23.93	269400
2005-03-11	23.93	24.32	23.83	23.98	140100
2005-03-14	23.99	24.22	23.57	24.13	126900
2005-03-15	24.26	24.61	24.12	24.37	111900
2005-03-16	24.30	24.81	24.25	24.70	169800
2005-03-17	24.87	25.24	24.82	25.23	209700
2005-03-18	25.23	25.73	25.23	25.43	186300
2005-03-21	25.43	25.43	24.71	25.04	377700
2005-03-22	25.11	25.29	24.90	24.90	172500
2005-03-23	24.33	24.43	23.82	24.08	210600
2005-03-24	24.19	24.36	24.02	24.13	95100
2005-03-28	23.92	23.98	23.60	23.96	187800
2005-03-29	24.03	24.93	24.03	24.78	297000
2005-03-30	24.69	24.82	24.29	24.50	162600
2005-03-31	24.67	25.41	24.67	25.38	193200
2005-04-01	25.55	26.30	25.10	26.05	280800
2005-04-04	26.05	26.58	25.77	26.28	371400
2005-04-05	26.28	26.29	25.69	25.87	259500
2005-04-06	25.60	25.87	25.34	25.87	298200
2005-04-07	25.94	26.63	25.70	26.03	264600
2005-04-08	25.80	26.09	25.37	25.44	243000
2005-04-11	25.13	25.50	25.02	25.38	214500
2005-04-12	25.38	25.50	24.67	24.91	300600
2005-04-13	24.37	24.66	24.17	24.31	348300
2005-04-14	24.27	24.57	24.24	24.29	146700
2005-04-15	24.20	24.47	24.09	24.23	221400
2005-04-18	24.02	24.27	23.78	23.96	281700
2005-04-19	24.01	24.98	24.01	24.97	162600
2005-04-20	24.92	25.33	24.75	25.01	303900
2005-04-21	24.86	24.94	24.42	24.65	305400
2005-04-22	24.57	25.04	24.50	24.57	161400
2005-04-25	24.67	25.06	24.45	25.05	137100
2005-04-26	24.70	24.91	24.60	24.61	102600
2005-04-27	24.58	24.58	24.17	24.18	107100
2005-04-28	24.12	24.12	23.35	23.37	224700
2005-04-29	23.37	23.64	22.67	23.55	583800
2005-05-02	23.17	23.60	23.17	23.33	303300
2005-05-03	23.20	23.33	23.05	23.25	162900
2005-05-04	23.31	23.48	23.21	23.39	217800
2005-05-05	23.44	23.59	23.44	23.49	133200
2005-05-06	23.67	23.67	23.46	23.58	175800
2005-05-09	23.62	23.66	23.18	23.43	178500
2005-05-10	23.40	23.72	23.40	23.55	210000
2005-05-11	23.31	23.38	23.00	23.11	133800
2005-05-12	23.11	23.11	22.13	22.45	275400
2005-05-13	22.17	22.32	22.00	22.05	188700
2005-05-16	21.80	21.84	21.62	21.73	411600
2005-05-17	21.58	22.55	21.57	22.55	333600
2005-05-18	22.60	22.74	22.11	22.22	164700
2005-05-19	22.14	22.71	22.14	22.67	145500
2005-05-20	22.71	22.71	22.32	22.39	101400
2005-05-23	22.10	22.77	22.08	22.76	82200
2005-05-24	22.72	22.97	22.68	22.94	67800
2005-05-25	22.97	23.24	22.85	23.20	100500
2005-05-26	23.21	23.25	23.04	23.19	75900
2005-05-27	23.22	23.97	23.22	23.88	143700
2005-05-31	23.86	24.01	23.52	23.64	230400
2005-06-01	23.58	23.89	23.43	23.88	107700
2005-06-02	23.70	24.11	23.67	23.69	87900
2005-06-03	23.75	24.16	23.70	24.05	101100
2005-06-06	24.08	24.40	24.08	24.29	147600
2005-06-07	24.27	24.48	24.18	24.43	132900
2005-06-08	24.37	25.05	24.34	24.95	184800
2005-06-09	24.93	25.80	24.89	25.74	154500
2005-06-10	25.67	26.06	25.67	25.82	137700
2005-06-13	25.67	26.25	25.62	26.22	197100
2005-06-14	25.92	26.44	25.92	26.43	105300
2005-06-15	26.66	26.91	26.59	26.74	129000
2005-06-16	26.74	26.92	26.68	26.83	153600
2005-06-17	26.93	27.38	26.57	26.60	228900
2005-06-20	26.60	28.01	26.60	27.98	342600
2005-06-21	27.98	27.98	27.00	27.07	239400
2005-06-22	27.10	27.83	27.10	27.83	239700
2005-06-23	27.84	28.38	27.18	27.32	273600
2005-06-24	27.40	27.67	27.23	27.39	256800
2005-06-27	27.32	28.25	27.21	28.03	286500
2005-06-28	28.04	28.25	27.58	27.80	230100
2005-06-29	27.42	28.20	27.38	28.01	235200
2005-06-30	27.83	28.14	27.67	27.77	110100
2005-07-01	27.77	28.60	27.77	28.34	99900
2005-07-05	28.00	29.00	27.77	28.65	296100
2005-07-06	28.80	29.18	28.46	28.62	199800
2005-07-07	28.39	28.95	28.39	28.75	104100
2005-07-08	29.05	29.58	28.99	29.23	163800
2005-07-11	28.90	29.92	28.72	29.89	197400
2005-07-12	30.07	30.38	29.88	29.98	209700
2005-07-13	29.98	29.98	29.49	29.79	117000
2005-07-14	29.68	29.68	27.93	28.06	611100
2005-07-15	28.06	28.41	28.02	28.34	228600
2005-07-18	28.29	28.40	27.78	28.32	218400
2005-07-19	28.40	28.67	28.28	28.67	141900
2005-07-20	28.84	28.84	27.68	27.82	230400
2005-07-21	27.87	28.29	27.51	27.67	238200
2005-07-22	27.67	28.07	27.46	28.04	196200
2005-07-25	27.71	28.34	27.66	27.95	201600
2005-07-26	27.68	27.92	27.56	27.85	134700
2005-07-27	27.70	28.85	27.70	28.67	237600
2005-07-28	28.67	28.69	28.16	28.47	123300
2005-07-29	28.67	28.87	28.33	28.42	164100
2005-08-01	28.66	28.98	28.60	28.98	53700
2005-08-02	29.30	30.42	29.26	29.93	381000
2005-08-03	30.02	30.69	30.02	30.28	249600
2005-08-04	30.28	31.58	30.28	31.58	322500
2005-08-05	31.50	31.91	31.06	31.28	348300
2005-08-08	31.36	32.37	31.36	31.65	257700
2005-08-09	31.58	31.67	31.18	31.52	202800
2005-08-10	31.47	31.83	31.33	31.64	232500
2005-08-11	31.80	31.94	31.54	31.61	143100
2005-08-12	31.69	31.95	31.64	31.68	125700
2005-08-15	31.67	31.97	31.17	31.41	239700
2005-08-16	30.92	31.22	30.46	31.03	226200
2005-08-17	30.63	31.44	29.95	30.20	270000
2005-08-18	30.00	30.13	29.20	29.83	402600
2005-08-19	30.05	30.38	30.05	30.27	187500
2005-08-22	30.48	30.71	30.12	30.30	150900
2005-08-23	30.33	30.70	30.33	30.59	140100
2005-08-24	30.65	31.88	30.65	31.82	241500
2005-08-25	31.67	32.35	31.62	32.21	220800
2005-08-26	32.23	32.83	32.04	32.04	319500
2005-08-29	32.85	32.90	31.80	32.03	283500
2005-08-30	31.78	33.06	31.78	32.77	250500
2005-08-31	32.50	34.33	32.50	33.82	456600
2005-09-01	34.00	35.00	33.95	34.65	337500
2005-09-02	33.99	34.55	33.77	34.14	300900
2005-09-06	33.91	34.31	33.42	34.27	317100
2005-09-07	34.13	35.08	34.12	35.00	316500
2005-09-08	35.14	35.75	35.11	35.34	338400
2005-09-09	35.58	36.46	35.58	36.44	207600
2005-09-12	36.10	36.25	35.45	35.84	277500
2005-09-13	35.85	35.85	35.03	35.06	439200
2005-09-14	35.12	36.17	35.03	36.15	399000
2005-09-15	35.83	36.07	35.53	36.06	240900
2005-09-16	36.00	36.65	35.83	36.14	234000
2005-09-19	36.60	37.05	36.49	36.94	369600
2005-09-20	37.01	37.38	36.51	37.38	329700
2005-09-21	37.81	38.98	37.81	38.28	512400
2005-09-22	39.00	39.14	37.07	37.52	399300
2005-09-23	37.07	37.13	36.57	37.00	302700
2005-09-26	36.03	37.95	36.00	37.93	367500
2005-09-27	37.85	37.94	37.34	37.73	197400
2005-09-28	37.93	38.73	37.28	38.45	216300
2005-09-29	38.77	38.77	37.80	38.01	219000
2005-09-30	38.01	38.69	37.95	38.35	150900
2005-10-03	38.58	38.93	38.24	38.50	263400
2005-10-04	38.50	38.63	37.42	37.53	229200
2005-10-05	37.53	37.53	34.70	34.87	617700
2005-10-06	33.25	33.60	32.19	32.64	847200
2005-10-07	32.97	33.52	32.69	32.98	1090500
2005-10-10	33.83	34.16	32.92	33.07	259200
2005-10-11	33.21	33.35	32.78	33.07	861000
2005-10-12	33.27	33.27	32.21	32.24	568200
2005-10-13	31.70	31.70	29.67	30.17	911700
2005-10-14	29.44	31.33	29.25	31.32	603900
2005-10-17	32.25	32.33	30.68	30.89	466500
2005-10-18	30.23	30.68	29.05	29.10	349500
2005-10-19	29.10	30.27	28.19	30.27	684600
2005-10-20	30.27	30.27	27.47	27.55	804900
2005-10-21	28.33	29.13	27.92	28.90	794100
2005-10-24	28.83	29.66	28.78	29.23	361800
2005-10-25	29.88	30.33	29.67	30.15	440700
2005-10-26	30.73	30.74	29.67	29.93	321600
2005-10-27	30.17	30.47	29.30	29.31	194700
2005-10-28	29.33	29.78	28.34	29.02	365700
2005-10-31	28.80	29.62	28.79	29.28	276300
2005-11-01	29.01	29.47	28.75	29.09	204000
2005-11-02	29.09	30.77	29.09	30.72	355800
2005-11-03	30.33	31.70	30.33	31.58	376800
2005-11-04	31.59	31.66	30.45	30.72	239100
2005-11-07	30.33	30.73	29.78	29.96	413400
2005-11-08	29.63	30.52	29.63	29.97	223800
2005-11-09	29.97	30.34	29.44	29.86	186600
2005-11-10	29.44	29.85	28.16	28.48	355500
2005-11-11	28.44	29.72	28.44	29.64	208500
2005-11-14	29.88	30.41	29.72	29.91	242400
2005-11-15	29.87	30.63	29.66	29.96	215400
2005-11-16	29.97	30.78	29.71	30.52	261900
2005-11-17	30.85	31.03	30.43	30.57	384300
2005-11-18	30.57	30.85	30.05	30.22	150900
2005-11-21	30.56	31.18	30.53	31.18	205200
2005-11-22	31.41	32.45	31.34	32.33	277800
2005-11-23	32.02	32.48	31.89	32.16	400200
2005-11-25	32.71	33.08	32.13	32.23	75600
2005-11-28	32.08	32.16	30.94	30.99	285900
2005-11-29	31.25	31.50	30.56	30.56	164100
2005-11-30	30.32	31.21	30.28	30.60	178200
2005-12-01	30.98	31.75	30.86	31.08	474600
2005-12-02	31.41	32.21	31.40	32.18	237600
2005-12-05	32.83	33.04	32.48	32.49	268500
2005-12-06	32.46	33.47	31.91	33.02	246300
2005-12-07	33.36	33.73	33.15	33.20	208800
2005-12-08	33.24	34.45	33.12	34.36	270600
2005-12-09	34.36	34.46	33.68	33.78	174000
2005-12-12	34.44	34.59	33.82	33.98	198600
2005-12-13	34.22	34.54	33.95	33.96	162000
2005-12-14	33.67	33.87	33.37	33.79	216300
2005-12-15	33.74	33.74	33.17	33.17	175800
2005-12-16	33.18	33.77	33.03	33.06	249900
2005-12-19	33.04	33.39	32.91	33.00	165000
2005-12-20	33.37	33.56	33.07	33.52	150600
2005-12-21	33.52	33.71	33.10	33.34	139500
2005-12-22	33.49	33.80	33.32	33.66	140400
2005-12-23	33.57	33.57	32.86	33.20	100200
2005-12-27	33.12	33.12	32.00	32.01	161100
2005-12-28	31.67	33.19	31.58	33.17	202200
2005-12-29	33.13	33.25	32.87	33.05	134400
2005-12-30	32.83	33.27	32.58	33.20	108900
2006-01-03	32.83	34.81	32.83	34.67	304200
2006-01-04	34.48	34.85	33.63	34.61	236700
2006-01-05	34.34	34.34	33.61	33.69	245100
2006-01-06	34.00	34.93	33.83	34.39	192600
2006-01-09	34.17	34.60	33.92	34.36	205200
2006-01-10	34.36	35.12	34.36	34.52	249900
2006-01-11	34.58	34.73	34.08	34.25	255000
2006-01-12	34.35	34.75	34.12	34.19	222000
2006-01-13	34.19	35.06	33.92	34.60	317100
2006-01-17	35.32	35.32	34.86	34.97	216900
2006-01-18	34.67	34.67	33.05	33.80	426000
2006-01-19	33.42	34.90	33.37	34.54	343800
2006-01-20	35.17	35.57	34.24	34.79	283500
2006-01-23	34.79	36.00	34.67	35.00	318000
2006-01-24	34.84	34.89	34.45	34.47	259800
2006-01-25	34.58	34.92	33.98	34.35	318600
2006-01-26	34.70	34.84	33.94	34.19	404700
2006-01-27	34.52	34.96	34.07	34.10	353400
2006-01-30	33.88	34.99	33.88	34.88	371400
2006-01-31	34.58	35.20	34.48	34.96	233400
2006-02-01	35.00	35.00	34.41	34.49	249300
2006-02-02	34.32	35.15	33.85	35.01	460800
2006-02-03	35.17	35.47	34.52	35.18	384300
2006-02-06	35.56	35.99	35.42	35.93	368100
2006-02-07	35.94	35.94	34.43	34.90	330600
2006-02-08	34.47	34.47	33.69	34.34	431400
2006-02-09	34.83	35.01	33.59	33.74	264900
2006-02-10	33.67	33.67	32.23	32.67	482700
2006-02-13	32.42	33.11	31.91	32.56	275100
2006-02-14	32.20	32.81	31.79	32.63	337200
2006-02-15	32.72	32.87	32.11	32.12	211800
2006-02-16	32.12	32.71	32.10	32.31	258900
2006-02-17	32.71	33.33	32.59	32.74	246300
2006-02-21	33.13	33.56	32.97	33.08	239400
2006-02-22	33.00	33.00	32.23	32.23	213000
2006-02-23	32.18	32.63	31.93	31.97	304500
2006-02-24	32.33	32.59	32.20	32.21	254700
2006-02-27	32.21	32.60	31.82	32.55	248400
2006-02-28	32.33	32.62	32.10	32.11	264000
2006-03-01	32.11	32.38	31.96	32.16	342900
2006-03-02	32.20	32.83	32.12	32.14	434100
2006-03-03	32.07	32.73	32.00	32.57	245700
2006-03-06	32.50	32.69	31.87	32.08	228900
2006-03-07	31.53	31.60	31.17	31.45	213600
2006-03-08	31.16	31.38	30.54	31.35	230400
2006-03-09	31.40	32.29	31.40	32.07	328200
2006-03-10	31.97	32.48	31.79	32.35	220500
2006-03-13	32.35	33.09	32.35	33.09	173400
2006-03-14	33.13	33.42	32.89	33.15	234600
2006-03-15	33.15	33.80	33.04	33.75	231300
2006-03-16	33.73	34.50	33.68	34.43	269700
2006-03-17	34.43	34.43	33.78	33.83	225600
2006-03-20	33.67	34.26	33.67	33.78	174900
2006-03-21	33.86	34.16	33.34	33.43	170700
2006-03-22	33.48	34.17	33.23	34.01	347400
2006-03-23	34.18	34.59	33.82	34.08	328800
2006-03-24	34.05	34.41	34.00	34.23	136200
2006-03-27	33.74	34.54	33.64	34.24	177900
2006-03-28	34.33	35.32	34.33	35.08	283500
2006-03-29	35.23	35.52	35.17	35.46	175800
2006-03-30	35.67	36.44	35.67	36.25	351000
2006-03-31	35.77	36.10	35.33	35.85	344400
2006-04-03	35.89	36.60	35.82	36.22	261000
2006-04-04	36.13	36.25	35.67	36.05	282000
2006-04-05	36.17	36.41	35.76	36.17	186900
2006-04-06	36.66	36.95	36.32	36.95	177900
2006-04-07	36.37	37.12	36.37	36.71	449700
2006-04-10	36.95	37.33	36.95	37.02	252600
2006-04-11	37.32	37.32	36.41	36.61	241200
2006-04-12	36.83	36.85	36.24	36.51	139500
2006-04-13	36.18	36.44	35.67	36.33	126900
2006-04-17	36.65	36.87	36.30	36.45	314400
2006-04-18	36.78	37.32	36.66	37.32	363900
2006-04-19	37.00	38.11	36.78	37.96	377700
2006-04-20	37.93	37.97	36.90	37.07	364500
2006-04-21	37.07	38.00	37.07	37.42	305700
2006-04-24	37.41	37.46	36.87	37.15	267600
2006-04-25	37.40	37.52	36.64	36.70	183900
2006-04-26	36.70	36.94	35.88	35.97	245700
2006-04-27	35.75	36.44	35.20	35.78	207000
2006-04-28	35.85	36.39	35.85	36.23	152100
2006-05-01	36.58	36.79	35.68	35.71	220800
2006-05-02	35.76	36.25	34.69	35.23	527100
2006-05-03	35.53	35.53	34.65	34.83	271800
2006-05-04	34.73	34.83	34.01	34.10	364200
2006-05-05	34.25	34.83	34.25	34.39	252300
2006-05-08	34.39	34.73	33.89	34.70	296700
2006-05-09	35.03	35.61	34.72	35.39	302400
2006-05-10	35.47	35.91	35.19	35.78	316800
2006-05-11	35.91	36.00	35.33	35.33	314400
2006-05-12	35.50	35.56	34.84	35.10	326100
2006-05-15	34.76	34.76	33.68	34.53	475500
2006-05-16	34.60	35.15	34.34	35.06	594300
2006-05-17	35.05	35.78	34.18	34.34	303000
2006-05-18	34.34	35.04	33.93	34.36	270600
2006-05-19	33.97	34.69	33.33	34.27	442500
2006-05-22	34.00	34.00	32.80	33.36	241800
2006-05-23	34.00	35.25	33.41	33.42	341400
2006-05-24	32.67	34.50	32.37	34.38	370800
2006-05-25	35.53	36.77	35.40	36.53	441300
2006-05-26	36.49	37.84	36.49	37.63	431400
2006-05-30	38.00	38.49	36.54	36.61	373900
2006-05-31	36.81	37.39	35.95	36.25	412200
2006-06-01	35.51	37.33	34.38	37.21	238900
2006-06-02	37.50	37.87	37.10	37.68	163100
2006-06-05	38.10	38.34	36.45	36.68	201700
2006-06-06	36.85	37.10	35.71	36.70	206700
2006-06-07	36.71	36.71	35.39	35.41	186200
2006-06-08	34.93	34.94	33.06	34.54	403900
2006-06-09	34.70	35.43	34.11	34.47	178100
2006-06-12	34.67	35.15	34.08	34.38	166600
2006-06-13	33.00	34.41	32.61	33.06	555400
2006-06-14	32.93	33.52	32.50	32.94	323100
2006-06-15	33.90	34.07	33.03	34.00	249800
2006-06-16	34.00	34.00	33.00	33.48	161500
2006-06-19	33.18	33.60	32.75	33.29	251200
2006-06-20	33.49	33.69	32.96	33.13	155400
2006-06-21	33.33	34.28	33.33	33.70	240600
2006-06-22	33.71	33.82	33.18	33.22	113200
2006-06-23	33.37	33.58	32.84	33.37	366700
2006-06-26	33.73	34.00	33.18	33.62	194100
2006-06-27	33.70	34.20	33.47	33.74	154700
2006-06-28	33.94	34.59	33.55	34.42	232200
2006-06-29	34.95	35.85	34.77	35.81	250700
2006-06-30	36.70	36.70	35.81	36.51	150400
2006-07-03	36.65	37.00	36.40	36.68	56300
2006-07-05	36.43	37.37	36.28	36.85	222700
2006-07-06	36.05	37.06	36.05	36.31	177100
2006-07-07	36.31	36.91	36.14	36.76	185400
2006-07-10	36.65	36.65	35.81	36.20	117700
2006-07-11	35.80	36.37	35.80	36.31	195500
2006-07-12	36.50	37.00	36.15	36.70	175700
2006-07-13	36.94	37.24	36.94	37.03	182200
2006-07-14	37.18	37.73	36.63	37.15	127900
2006-07-17	37.15	37.33	36.50	36.80	228100
2006-07-18	37.00	37.37	36.26	36.63	95600
2006-07-19	36.22	37.17	36.20	36.72	95300
2006-07-20	37.25	37.25	36.35	36.35	80200
2006-07-21	36.49	36.63	35.37	35.41	189900
2006-07-24	35.60	36.14	35.60	36.00	337200
2006-07-25	36.08	36.34	35.97	36.15	491100
2006-07-26	36.15	36.59	35.75	36.34	387400
2006-07-27	36.50	36.93	35.98	36.10	322200
2006-07-28	36.00	36.71	35.94	36.49	220800
2006-07-31	36.85	37.02	36.15	36.25	303900
2006-08-01	36.19	36.40	36.05	36.38	196100
2006-08-02	37.22	37.68	36.97	37.65	182400
2006-08-03	36.98	38.47	36.98	37.83	299300
2006-08-04	37.75	38.19	37.54	37.96	114700
2006-08-07	38.16	38.75	38.13	38.28	220800
2006-08-08	38.28	39.20	38.27	39.03	245500
2006-08-09	39.40	40.38	39.34	40.20	251900
2006-08-10	40.00	40.02	39.32	39.64	151000
2006-08-11	39.64	39.75	39.07	39.16	68700
2006-08-14	39.08	39.08	37.93	38.41	189800
2006-08-15	38.61	39.14	38.29	38.79	150100
2006-08-16	39.00	39.60	38.56	38.93	139800
2006-08-17	38.30	38.89	38.14	38.85	171100
2006-08-18	38.98	39.24	38.25	38.54	122000
2006-08-21	39.10	39.40	38.22	38.65	197700
2006-08-22	38.60	39.12	38.50	39.12	92200
2006-08-23	39.20	39.47	38.71	38.79	144700
2006-08-24	38.60	39.00	38.15	38.36	153900
2006-08-25	38.30	38.98	38.30	38.33	149200
2006-08-28	38.20	38.30	37.70	38.23	92300
2006-08-29	38.00	38.12	36.80	38.05	281700
2006-08-30	38.04	38.39	37.54	37.85	189800
2006-08-31	38.01	38.10	37.36	37.77	106900
2006-09-01	37.77	38.59	37.77	38.13	138500
2006-09-05	38.12	38.12	37.04	37.26	264700
2006-09-06	37.14	37.14	35.66	35.69	222400
2006-09-07	35.69	35.89	34.54	34.84	297300
2006-09-08	33.80	35.09	33.80	34.26	142300
2006-09-11	33.50	34.28	33.20	33.82	221700
2006-09-12	33.30	35.00	33.30	33.64	165000
2006-09-13	33.50	34.47	33.50	34.05	172900
2006-09-14	34.30	34.71	33.39	33.42	193800
2006-09-15	33.20	34.04	33.02	33.68	244900
2006-09-18	33.54	34.86	33.54	34.35	217900
2006-09-19	34.36	34.60	33.30	33.52	180300
2006-09-20	33.01	33.85	32.51	32.55	293500
2006-09-21	32.75	33.90	32.75	33.39	239500
2006-09-22	33.55	33.78	32.56	32.72	180100
2006-09-25	32.10	32.69	31.64	32.66	237700
2006-09-26	32.20	33.32	32.20	32.93	162700
2006-09-27	33.13	33.51	32.30	33.35	238600
2006-09-28	33.50	34.35	33.50	33.89	125600
2006-09-29	33.90	34.08	33.19	33.55	93600
2006-10-02	33.56	33.91	32.69	32.82	106400
2006-10-03	32.30	32.59	31.29	31.46	226600
2006-10-04	31.16	31.95	29.99	31.68	212500
2006-10-05	32.91	33.20	31.71	32.72	158800
2006-10-06	32.62	32.92	32.08	32.16	105800
2006-10-09	32.25	32.75	32.00	32.02	86600
2006-10-10	31.85	32.27	31.67	32.05	153500
2006-10-11	32.18	32.18	30.85	31.13	180800
2006-10-12	30.74	31.46	30.74	31.24	200600
2006-10-13	31.72	32.03	31.42	32.01	142900
2006-10-16	31.95	32.58	31.85	32.58	219600
2006-10-17	32.75	32.81	31.65	31.80	88300
2006-10-18	32.14	32.41	31.53	31.64	157500
2006-10-19	31.69	33.00	31.64	32.72	181800
2006-10-20	32.99	32.99	32.20	32.39	130000
2006-10-23	32.08	34.20	32.08	34.05	469300
2006-10-24	33.56	34.60	33.33	34.60	258700
2006-10-25	34.40	35.97	33.84	35.85	294100
2006-10-26	36.00	36.80	35.87	36.40	281000
2006-10-27	36.20	37.44	36.20	37.16	227700
2006-10-30	36.50	36.69	34.57	35.50	218900
2006-10-31	34.77	35.39	33.97	34.25	842200
2006-11-01	32.30	33.89	32.25	33.31	516600
2006-11-02	33.05	34.24	33.05	34.23	256300
2006-11-03	34.40	35.53	34.31	35.45	275000
2006-11-06	35.20	36.46	35.01	36.22	410600
2006-11-07	35.85	36.50	35.69	36.06	158600
2006-11-08	36.05	37.18	36.05	37.14	221700
2006-11-09	37.58	37.95	37.50	37.85	229600
2006-11-10	37.60	37.78	36.65	37.06	157100
2006-11-13	36.75	37.16	36.42	36.69	165400
2006-11-14	36.83	37.21	36.60	36.79	75200
2006-11-15	36.59	37.60	36.59	37.26	120700
2006-11-16	37.46	37.69	36.16	36.29	150400
2006-11-17	36.14	36.29	35.37	36.02	176900
2006-11-20	35.58	36.54	35.31	36.18	119300
2006-11-21	36.25	36.86	36.09	36.80	170500
2006-11-22	36.80	37.20	36.15	36.60	148100
2006-11-24	37.13	37.47	36.66	36.71	67800
2006-11-27	36.67	37.10	36.32	37.10	90400
2006-11-28	37.09	37.51	36.50	37.29	90900
2006-11-29	37.29	37.85	36.92	37.74	139900
2006-11-30	37.98	37.98	37.25	37.59	132900
2006-12-01	37.12	37.70	37.12	37.68	109500
2006-12-04	37.50	38.13	37.50	38.01	107300
2006-12-05	38.01	38.71	38.01	38.50	169400
2006-12-06	38.40	38.93	38.12	38.50	157000
2006-12-07	38.59	38.72	37.93	38.51	69300
2006-12-08	38.51	38.93	38.45	38.50	216200
2006-12-11	38.26	38.93	38.26	38.73	128200
2006-12-12	38.73	38.80	37.95	38.44	163300
2006-12-13	38.34	38.80	38.22	38.56	87000
2006-12-14	38.56	38.59	37.83	38.51	209800
2006-12-15	38.50	38.63	37.53	37.66	203800
2006-12-18	37.44	37.49	36.20	36.43	275700
2006-12-19	36.43	36.99	35.93	36.81	156300
2006-12-20	36.34	37.12	36.13	36.28	91400
2006-12-21	36.29	36.29	35.45	36.05	130200
2006-12-22	35.98	36.30	35.58	35.74	107100
2006-12-26	35.48	35.99	35.38	35.82	48800
2006-12-27	35.25	36.42	35.25	36.30	121200
2006-12-28	36.08	36.86	36.03	36.83	110500
2006-12-29	37.05	37.05	36.41	36.83	102900
2007-01-03	36.79	36.87	35.52	35.66	269800
2007-01-04	35.48	35.48	34.06	34.12	285500
2007-01-05	33.85	34.20	33.36	33.58	223500
2007-01-08	33.80	34.60	33.65	34.60	224100
2007-01-09	33.68	34.16	32.94	33.90	196000
2007-01-10	33.70	33.78	32.25	32.52	263500
2007-01-11	32.05	33.06	31.89	31.96	480000
2007-01-12	32.76	32.92	31.99	32.88	281300
2007-01-16	32.82	33.43	32.12	32.15	168000
2007-01-17	32.00	32.90	31.87	32.84	238400
2007-01-18	32.80	33.32	32.57	32.68	181800
2007-01-19	32.85	34.32	32.85	34.01	204900
2007-01-22	34.47	34.68	32.79	32.88	235000
2007-01-23	33.19	34.48	33.03	34.37	260800
2007-01-24	34.25	35.07	33.83	34.83	257000
2007-01-25	34.50	35.10	34.22	34.22	196700
2007-01-26	34.41	34.78	34.08	34.28	141300
2007-01-29	34.28	34.69	33.90	34.10	120000
2007-01-30	34.15	35.00	34.01	34.92	162600
2007-01-31	34.74	35.61	34.40	35.26	211500
2007-02-01	35.23	36.27	35.23	36.11	164400
2007-02-02	35.89	36.03	35.13	35.20	126300
2007-02-05	35.28	35.67	35.19	35.55	123900
2007-02-06	35.55	35.87	35.31	35.73	65400
2007-02-07	36.21	36.21	34.99	35.19	130400
2007-02-08	34.96	35.83	34.76	35.83	109500
2007-02-09	35.70	36.38	35.70	35.87	134200
2007-02-12	35.70	36.16	35.15	35.30	94617
2007-02-13	35.20	36.12	35.20	36.00	118500
2007-02-14	36.00	36.50	35.85	36.23	103282
2007-02-15	36.23	36.68	35.77	36.47	153300
2007-02-16	36.31	37.03	36.31	36.89	144000
2007-02-20	36.05	36.59	35.90	36.24	164300
2007-02-21	36.50	36.91	36.04	36.60	117500
2007-02-22	36.61	36.84	36.05	36.58	107700
2007-02-23	36.75	37.08	36.20	36.30	213500
2007-02-26	36.50	37.16	36.45	36.60	110369
2007-02-27	36.22	36.75	35.65	36.45	210200
2007-02-28	36.30	36.31	35.68	35.70	136700
2007-03-01	35.45	35.59	34.30	34.70	242673
2007-03-02	34.45	34.88	33.99	34.25	162600
2007-03-05	33.30	34.33	33.30	34.29	142000
2007-03-06	34.90	35.34	34.65	35.10	135600
2007-03-07	35.32	35.84	35.01	35.53	138800
2007-03-08	35.40	35.75	35.23	35.29	83700
2007-03-09	35.31	36.29	35.31	35.75	125900
2007-03-12	35.67	35.88	35.45	35.51	76500
2007-03-13	35.44	35.80	34.80	34.90	111600
2007-03-14	34.83	35.27	34.06	34.54	159800
2007-03-15	34.53	34.81	34.05	34.12	121600
2007-03-16	34.06	34.57	33.86	33.94	135600
2007-03-19	34.12	35.15	34.01	35.15	166900
2007-03-20	35.14	35.77	35.14	35.69	111900
2007-03-21	35.90	36.32	35.74	36.10	128600
2007-03-22	36.14	36.96	36.14	36.37	167900
2007-03-23	36.29	37.28	36.29	37.20	106800
2007-03-26	37.46	37.63	36.90	37.20	188900
2007-03-27	37.19	37.46	37.04	37.26	106900
2007-03-28	37.42	37.72	37.20	37.35	125300
2007-03-29	37.50	37.75	37.32	37.58	116300
2007-03-30	37.67	37.70	36.85	37.12	147000
2007-04-02	36.90	37.92	36.90	37.92	91500
2007-04-03	37.88	37.88	37.01	37.38	144400
2007-04-04	37.35	37.55	37.17	37.51	123400
2007-04-05	37.82	37.91	37.65	37.74	86900
2007-04-09	37.60	38.36	37.59	38.26	147100
2007-04-10	38.10	38.35	37.71	37.85	117100
2007-04-11	37.86	38.34	37.75	38.10	99600
2007-04-12	38.03	39.00	37.97	38.90	122400
2007-04-13	38.68	39.47	38.42	39.35	227600
2007-04-16	39.62	39.63	38.83	39.02	115900
2007-04-17	39.01	39.35	38.89	39.15	123600
2007-04-18	38.98	39.69	38.96	39.41	100500
2007-04-19	39.26	39.26	38.33	38.56	127300
2007-04-20	38.89	39.14	38.55	38.62	100100
2007-04-23	38.47	38.55	37.91	38.28	241300
2007-04-24	38.20	38.58	38.05	38.32	163900
2007-04-25	38.49	39.14	38.40	39.13	153000
2007-04-26	38.55	38.97	38.35	38.35	157400
2007-04-27	38.35	38.94	38.10	38.88	156600
2007-04-30	38.89	39.37	37.93	38.03	157500
2007-05-01	38.02	38.48	37.81	37.93	140500
2007-05-02	38.23	38.42	37.75	38.21	122700
2007-05-03	38.19	38.91	38.19	38.70	154500
2007-05-04	38.94	39.51	38.94	39.28	147500
2007-05-07	39.35	40.11	39.21	39.96	236900
2007-05-08	39.93	40.20	39.68	39.83	139900
2007-05-09	39.63	39.94	39.25	39.67	167500
2007-05-10	39.90	40.20	39.53	39.74	190300
2007-05-11	39.85	40.45	39.76	40.40	249600
2007-05-14	40.40	41.17	40.40	40.82	208100
2007-05-15	41.05	42.95	41.05	42.80	306400
2007-05-16	42.51	43.24	42.24	42.31	219500
2007-05-17	42.74	44.32	42.51	44.30	187200
2007-05-18	44.60	46.47	44.60	45.86	351600
2007-05-21	46.30	47.00	45.95	46.52	233800
2007-05-22	46.52	50.35	46.52	48.13	756200
2007-05-23	48.80	49.65	46.83	46.83	686900
2007-05-24	46.80	47.36	45.56	45.87	281100
2007-05-25	46.50	47.33	46.17	46.47	226400
2007-05-29	46.40	47.32	46.25	46.57	124000
2007-05-30	46.10	47.12	45.81	47.12	189200
2007-05-31	47.00	47.49	46.42	46.56	230700
2007-06-01	46.70	47.66	46.65	47.54	149600
2007-06-04	46.80	47.35	46.40	47.28	232800
2007-06-05	47.10	47.52	46.75	47.06	202600
2007-06-06	46.86	47.10	46.41	46.93	183200
2007-06-07	46.50	47.32	45.69	45.79	242100
2007-06-08	45.65	46.81	45.18	46.48	207500
2007-06-11	46.68	47.09	46.20	46.66	149000
2007-06-12	46.15	46.69	45.91	46.15	200700
2007-06-13	46.35	46.60	46.00	46.53	126500
2007-06-14	46.53	47.83	46.53	47.58	157200
2007-06-15	47.74	48.18	46.92	47.20	348600
2007-06-18	47.20	47.67	46.72	47.59	137800
2007-06-19	47.45	48.37	47.20	47.80	153000
2007-06-20	47.70	47.70	46.50	46.76	185700
2007-06-21	46.80	47.05	46.12	46.76	175600
2007-06-22	46.76	47.10	46.23	46.63	126400
2007-06-25	46.04	46.67	45.59	45.70	173300
2007-06-26	45.65	46.31	45.27	45.38	89700
2007-06-27	45.30	45.75	43.84	45.74	197100
2007-06-28	46.22	46.73	46.00	46.14	146000
2007-06-29	46.39	46.86	45.96	46.44	102800
2007-07-02	46.43	47.95	46.02	47.12	130100
2007-07-03	47.10	47.52	46.87	46.87	90800
2007-07-05	47.43	47.56	46.41	47.26	142300
2007-07-06	48.15	48.15	47.37	47.67	106400
2007-07-09	47.67	48.37	47.67	47.97	160800
2007-07-10	47.90	48.15	47.55	47.75	116100
2007-07-11	47.45	47.70	47.02	47.70	103900
2007-07-12	47.90	48.39	47.81	48.39	105600
2007-07-13	48.46	48.88	48.40	48.76	167100
2007-07-16	48.99	49.33	48.80	49.05	235300
2007-07-17	49.18	49.76	48.68	48.78	140700
2007-07-18	48.73	49.42	48.73	49.42	110700
2007-07-19	49.48	49.67	48.97	49.20	159100
2007-07-20	49.55	49.55	49.00	49.22	96600
2007-07-23	49.28	49.55	48.69	49.01	97400
2007-07-24	48.63	49.20	48.35	48.35	165400
2007-07-25	48.77	49.17	47.87	48.80	132400
2007-07-26	48.91	48.91	46.59	46.90	167800
2007-07-27	46.70	47.47	45.50	46.20	265900
2007-07-30	46.40	46.99	46.13	46.71	142000
2007-07-31	47.45	47.61	46.65	46.87	206600
2007-08-01	46.70	47.27	45.40	46.84	268700
2007-08-02	47.37	47.51	45.78	45.88	202200
2007-08-03	46.08	46.22	44.19	44.49	318800
2007-08-06	43.40	43.95	41.81	43.65	213400
2007-08-07	43.65	44.26	43.18	43.90	284800
2007-08-08	43.80	44.99	43.57	44.02	292600
2007-08-09	42.92	43.88	42.06	42.40	550500
2007-08-10	42.44	43.10	40.64	43.10	434600
2007-08-13	43.45	43.60	41.48	41.64	279500
2007-08-14	41.64	42.14	40.02	40.37	374700
2007-08-15	41.00	41.20	39.71	40.08	278500
2007-08-16	40.08	40.08	37.99	39.31	427400
2007-08-17	41.32	41.75	39.62	40.57	253900
2007-08-20	40.89	41.17	39.76	40.74	177800
2007-08-21	41.05	41.57	40.45	41.24	132200
2007-08-22	41.85	42.17	41.24	41.68	122500
2007-08-23	41.95	42.83	41.24	42.40	182100
2007-08-24	43.00	44.02	42.84	43.90	135900
2007-08-27	43.80	43.86	42.83	43.17	98000
2007-08-28	43.05	43.05	41.39	41.70	143400
2007-08-29	42.70	43.08	41.95	43.08	114000
2007-08-30	43.08	43.08	42.35	42.72	97700
2007-08-31	43.76	43.96	43.38	43.83	89900
2007-09-04	43.78	45.22	43.01	45.06	131800
2007-09-05	44.70	45.11	44.29	44.52	152100
2007-09-06	44.60	45.10	44.23	45.05	123200
2007-09-07	44.64	44.84	44.00	44.84	183200
2007-09-10	44.84	44.84	43.90	44.12	113000
2007-09-11	44.88	45.22	44.46	44.93	88100
2007-09-12	45.05	46.02	45.05	45.98	104200
2007-09-13	45.98	47.88	45.98	47.33	203200
2007-09-14	47.03	47.83	47.03	47.50	116200
2007-09-17	47.50	48.46	47.49	48.16	190000
2007-09-18	48.16	49.38	48.14	49.33	174900
2007-09-19	48.80	49.25	48.36	48.82	138200
2007-09-20	49.12	49.30	48.28	49.13	217200
2007-09-21	48.94	50.95	48.94	50.14	244300
2007-09-24	50.21	50.52	49.53	49.70	177600
2007-09-25	49.35	49.64	46.79	48.94	226500
2007-09-26	49.01	49.14	48.22	48.57	191200
2007-09-27	49.21	49.64	49.11	49.11	126100
2007-09-28	49.65	50.00	49.39	49.56	184000
2007-10-01	49.80	50.00	49.14	49.66	157900
2007-10-02	49.66	49.68	48.00	48.54	220200
2007-10-03	48.40	48.49	47.42	47.71	151300
2007-10-04	47.45	47.84	47.08	47.41	171400
2007-10-05	47.70	48.75	47.70	48.55	154100
2007-10-08	48.51	48.59	47.94	48.39	81000
2007-10-09	48.20	48.30	47.13	47.50	281500
2007-10-10	47.26	47.50	46.43	47.41	213000
2007-10-11	47.85	49.08	47.50	48.31	155600
2007-10-12	48.36	49.20	47.50	48.81	175800
2007-10-15	50.66	50.70	47.86	48.34	286700
2007-10-16	48.20	49.25	47.98	48.53	160000
2007-10-17	50.45	50.45	48.83	49.60	238100
2007-10-18	49.45	50.62	49.45	50.35	209500
2007-10-19	50.12	50.70	48.99	49.17	243000
2007-10-22	47.85	48.86	47.79	48.86	190600
2007-10-23	50.74	50.74	49.08	49.25	167600
2007-10-24	49.30	50.01	47.81	48.85	242100
2007-10-25	49.50	50.62	49.28	50.42	193400
2007-10-26	50.30	51.96	50.06	51.80	387300
2007-10-29	52.43	53.95	52.26	53.84	297800
2007-10-30	53.34	53.72	52.89	53.63	260100
2007-10-31	54.11	54.56	53.55	54.13	296000
2007-11-01	53.75	54.14	52.71	52.76	291829
2007-11-02	52.77	55.02	52.77	55.02	487700
2007-11-05	52.00	55.96	52.00	55.59	387380
2007-11-06	56.80	59.23	56.80	58.84	568300
2007-11-07	57.63	61.48	57.63	58.05	615314
2007-11-08	57.68	58.84	56.52	57.93	718550
2007-11-09	56.90	56.93	55.77	55.84	393800
2007-11-12	55.00	55.00	53.49	53.49	420597
2007-11-13	51.95	54.30	51.95	54.30	416100
2007-11-14	55.55	55.56	53.63	54.06	239300
2007-11-15	52.91	52.95	51.64	52.25	294500
2007-11-16	52.10	53.63	52.07	52.91	358402
2007-11-19	53.00	53.00	51.30	51.52	336300
2007-11-20	51.13	53.26	51.13	52.79	352601
2007-11-21	51.87	53.29	51.35	52.10	373273
2007-11-23	52.01	53.85	52.01	52.95	157764
2007-11-26	52.95	53.50	51.65	51.87	318000
2007-11-27	51.00	51.72	48.49	48.62	584100
2007-11-28	49.14	49.76	48.75	49.50	447600
2007-11-29	49.76	49.76	48.63	49.15	356424
2007-11-30	48.99	49.30	48.15	49.03	282000
2007-12-03	49.38	49.42	48.48	49.34	312300
2007-12-04	48.41	49.51	47.85	49.13	321700
2007-12-05	49.43	50.63	49.43	50.11	262100
2007-12-06	50.45	51.71	49.80	51.31	220900
2007-12-07	50.94	52.44	50.94	51.76	267103
2007-12-10	52.03	52.86	51.99	52.48	360600
2007-12-11	53.00	53.28	50.82	50.86	343485
2007-12-12	51.66	52.74	51.42	51.90	301201
2007-12-13	52.06	52.06	50.92	51.65	288500
2007-12-14	51.20	52.60	51.20	52.16	216122
2007-12-17	50.88	53.00	50.78	52.66	269582
2007-12-18	53.84	53.84	51.12	51.89	258400
2007-12-19	51.83	52.93	51.50	52.04	303000
2007-12-20	52.36	53.27	52.26	52.26	286900
2007-12-21	51.77	55.03	51.77	54.00	449400
2007-12-24	54.70	55.37	54.60	54.92	128500
2007-12-26	55.09	56.46	54.73	54.86	98460
2007-12-27	55.18	56.58	55.18	55.64	286280
2007-12-28	56.25	56.80	56.15	56.51	146856
2007-12-31	55.85	56.61	54.42	54.78	193659
2008-01-02	55.49	55.93	54.71	54.92	316840
2008-01-03	55.08	55.42	54.19	54.94	350100
2008-01-04	54.62	54.70	53.30	53.50	272408
2008-01-07	54.32	54.32	52.59	53.60	376364
2008-01-08	55.27	55.27	52.94	53.00	378913
2008-01-09	52.60	53.02	52.11	52.91	397272
2008-01-10	52.25	53.09	51.89	53.00	322800
2008-01-11	53.01	53.01	51.89	52.12	256100
2008-01-14	52.20	53.64	52.20	52.99	172939
2008-01-15	52.51	53.36	51.07	51.74	352015
2008-01-16	50.69	51.25	49.19	49.65	423970
2008-01-17	50.14	50.50	47.79	48.35	402500
2008-01-18	48.40	49.99	47.30	49.16	492805
2008-01-22	47.10	47.95	44.90	47.17	674949
2008-01-23	45.37	46.93	44.30	46.68	604775
2008-01-24	47.29	48.84	47.12	48.40	510048
2008-01-25	48.97	49.59	48.14	48.85	397653
2008-01-28	48.87	48.87	47.66	48.51	347820
2008-01-29	48.40	49.41	48.40	49.03	368400
2008-01-30	49.33	50.36	48.89	49.42	358600
2008-01-31	48.50	49.84	47.32	49.22	443300
2008-02-01	49.66	50.60	49.25	50.27	278654
2008-02-04	50.63	51.91	50.12	51.42	359648
2008-02-05	50.78	51.08	49.46	49.99	433633
2008-02-06	50.01	50.87	49.85	50.17	399400
2008-02-07	49.40	50.27	48.91	49.86	397755
2008-02-08	50.14	51.12	50.00	50.89	374994
2008-02-11	50.93	51.86	50.63	51.63	390000
2008-02-12	51.99	53.41	51.32	51.68	412930
2008-02-13	52.51	53.42	51.81	53.06	413200
2008-02-14	53.60	54.68	53.22	54.26	640079
2008-02-15	53.53	54.36	52.99	53.60	327016
2008-02-19	54.14	54.64	52.75	52.75	501922
2008-02-20	52.84	53.98	51.81	53.84	410500
2008-02-21	54.32	54.54	52.46	53.13	428031
2008-02-22	52.81	53.56	52.52	53.40	450900
2008-02-25	53.80	55.16	53.57	55.15	350393
2008-02-26	54.42	57.27	54.42	56.55	423140
2008-02-27	56.71	57.48	56.37	56.69	410100
2008-02-28	56.49	58.15	56.49	57.48	478007
2008-02-29	57.39	57.39	55.88	56.59	374855
2008-03-03	56.08	56.93	54.63	55.80	573889
2008-03-04	54.81	56.33	54.81	56.33	603975
2008-03-05	56.04	58.09	56.04	58.06	537259
2008-03-06	58.57	58.91	57.90	57.98	400811
2008-03-07	57.14	58.08	55.29	56.09	497932
2008-03-10	56.62	56.62	54.56	54.80	393300
2008-03-11	54.54	56.22	54.54	55.97	536175
2008-03-12	56.39	56.39	55.33	55.64	396700
2008-03-13	55.97	56.87	53.40	55.99	665338
2008-03-14	55.93	55.93	53.47	54.22	621700
2008-03-17	53.56	53.56	50.67	51.88	795406
2008-03-18	52.37	53.97	52.26	53.43	417872
2008-03-19	54.39	54.39	50.04	50.32	509350
2008-03-20	50.00	50.77	48.67	50.32	443705
2008-03-24	49.80	51.46	49.51	50.27	393100
2008-03-25	50.82	52.23	50.64	51.98	297000
2008-03-26	52.48	53.39	52.38	52.86	397127
2008-03-27	52.86	54.21	52.86	53.35	556950
2008-03-28	53.35	54.08	52.84	53.05	325792
2008-03-31	52.50	52.81	50.82	52.26	373650
2008-04-01	52.44	52.82	51.24	52.55	377010
2008-04-02	52.81	54.50	52.81	53.25	714485
2008-04-03	53.40	53.40	52.18	52.60	338105
2008-04-04	52.73	53.16	52.43	52.99	421545
2008-04-07	53.35	54.20	52.69	53.28	326300
2008-04-08	53.44	54.22	52.75	54.22	355100
2008-04-09	54.60	54.65	53.61	54.38	245600
2008-04-10	54.36	54.40	52.92	54.13	381684
2008-04-11	53.86	53.86	52.67	53.11	192100
2008-04-14	53.37	55.36	53.12	55.25	348554
2008-04-15	56.10	56.41	55.50	56.05	240896
2008-04-16	56.49	59.34	56.12	59.34	372082
2008-04-17	59.04	59.04	57.78	58.44	287729
2008-04-18	58.60	58.95	57.94	58.95	219156
2008-04-21	58.13	60.76	58.13	60.72	315017
2008-04-22	61.03	61.33	59.20	60.05	1295367
2008-04-23	59.73	60.13	58.87	59.25	355805
2008-04-24	58.64	59.18	55.86	56.20	678474
2008-04-25	56.60	57.57	56.21	57.23	330119
2008-04-28	57.56	58.24	57.30	57.34	218151
2008-04-29	56.92	58.24	56.80	57.08	315817
2008-04-30	57.78	59.91	57.78	58.54	492656
2008-05-01	57.96	57.96	56.18	57.16	348773
2008-05-02	56.00	57.50	54.56	55.40	399322
2008-05-05	55.62	56.24	54.81	55.51	550541
2008-05-06	55.08	57.99	55.08	57.99	423767
2008-05-07	58.41	59.06	57.80	58.34	457428
2008-05-08	58.01	58.60	57.42	58.35	423410
2008-05-09	58.20	58.72	57.70	57.77	319668
2008-05-12	58.34	59.03	57.04	59.03	310043
2008-05-13	58.01	58.76	57.39	58.02	304127
2008-05-14	57.85	58.22	57.13	57.36	274885
2008-05-15	57.36	57.90	55.41	56.89	449766
2008-05-16	57.54	57.83	56.55	57.07	469911
2008-05-19	57.50	58.63	57.00	58.42	133911
2008-05-20	59.04	61.71	58.30	61.71	616371
2008-05-21	61.99	63.08	60.82	60.98	651098
2008-05-22	60.64	61.74	59.53	60.43	354435
2008-05-23	60.60	61.32	59.33	59.84	347513
2008-05-27	59.32	59.37	57.50	57.93	250757
2008-05-28	57.14	57.90	56.47	57.84	229692
2008-05-29	57.99	58.82	57.02	57.16	395866
2008-05-30	57.57	59.09	57.33	58.05	276234
2008-06-02	57.77	59.67	57.21	59.39	434398
2008-06-03	59.97	59.97	57.30	57.53	488549
2008-06-04	57.24	57.89	56.65	56.86	336387
2008-06-05	57.00	58.81	56.45	58.63	459909
2008-06-06	59.60	60.81	58.50	59.55	471761
2008-06-09	60.40	61.18	59.30	59.64	386167
2008-06-10	58.41	59.86	57.10	58.07	372153
2008-06-11	57.89	59.06	56.75	58.27	362200
2008-06-12	58.50	58.50	56.56	56.75	269484
2008-06-13	56.50	56.97	55.84	56.77	348975
2008-06-16	57.00	57.83	56.30	56.50	341084
2008-06-17	56.26	57.11	56.01	56.46	270619
2008-06-18	56.01	56.86	55.77	56.83	260962
2008-06-19	56.85	57.27	55.12	55.52	391629
2008-06-20	55.61	55.89	54.54	55.05	388115
2008-06-23	54.78	56.08	54.69	55.84	336100
2008-06-24	56.07	56.07	54.23	54.57	267479
2008-06-25	54.75	55.31	53.23	54.52	417484
2008-06-26	54.70	55.42	53.52	54.18	368310
2008-06-27	54.74	55.06	53.88	54.53	420756
2008-06-30	54.79	55.51	54.24	54.73	475896
2008-07-01	55.00	55.80	54.10	54.81	133084
2008-07-02	54.61	56.89	54.08	54.63	690560
2008-07-03	54.65	54.68	52.67	52.94	458089
2008-07-07	52.76	52.95	50.72	51.46	803884
2008-07-08	51.05	51.05	49.08	50.22	724741
2008-07-09	49.95	53.17	49.95	51.00	690349
2008-07-10	51.41	52.06	50.52	51.98	486693
2008-07-11	50.90	53.39	50.90	51.62	644028
2008-07-14	52.44	53.14	51.70	52.89	455092
2008-07-15	52.16	53.01	50.47	50.66	617541
2008-07-16	50.48	51.14	48.62	49.47	746685
2008-07-17	49.28	50.27	47.44	48.08	617823
2008-07-18	47.75	49.49	47.56	48.49	451692
2008-07-21	48.44	50.01	47.87	49.64	342736
2008-07-22	48.96	49.71	48.37	49.30	437798
2008-07-23	49.05	49.55	47.63	48.05	585379
2008-07-24	47.74	49.39	47.03	47.35	564425
2008-07-25	47.90	49.10	46.77	48.98	429118
2008-07-28	49.02	50.82	48.78	49.30	406337
2008-07-29	49.30	49.71	48.42	49.21	384328
2008-07-30	49.17	50.83	48.50	50.41	480664
2008-07-31	50.89	50.89	48.80	49.24	542247
2008-08-01	48.55	50.18	48.55	49.88	408134
2008-08-04	49.89	50.75	47.20	47.71	292533
2008-08-05	47.72	47.72	45.84	46.61	746805
2008-08-06	46.12	48.01	46.12	46.77	678899
2008-08-07	46.75	46.99	45.96	46.21	659419
2008-08-08	45.44	45.50	44.28	45.10	477516
2008-08-11	44.70	45.70	43.50	44.55	441482
2008-08-12	45.06	45.81	44.24	45.41	671398
2008-08-13	44.90	46.63	44.26	46.63	676891
2008-08-14	46.28	46.86	45.65	46.05	480409
2008-08-15	45.64	45.95	44.74	45.35	526236
2008-08-18	45.35	46.41	43.17	46.02	667802
2008-08-19	46.02	47.68	44.83	47.00	617345
2008-08-20	47.46	49.83	47.18	49.53	586641
2008-08-21	49.94	52.67	49.90	52.13	747739
2008-08-22	52.07	52.07	50.63	51.23	593632
2008-08-25	50.56	51.52	49.89	50.39	490096
2008-08-26	48.93	51.84	48.93	51.55	356062
2008-08-27	52.04	52.98	51.05	52.15	399576
2008-08-28	52.91	52.91	51.15	51.93	350769
2008-08-29	52.26	52.32	50.75	51.27	345611
2008-09-02	50.01	50.01	46.88	47.25	716504
2008-09-03	45.41	47.55	45.15	46.04	722299
2008-09-04	46.04	46.53	43.85	44.54	616480
2008-09-05	43.89	44.77	42.75	44.01	664121
2008-09-08	44.25	45.60	42.95	43.14	662610
2008-09-09	41.37	43.00	40.82	40.89	1064371
2008-09-10	41.24	43.05	40.88	42.45	1022010
2008-09-11	41.92	43.23	40.85	42.81	1141343
2008-09-12	42.84	44.65	42.35	44.10	935962
2008-09-15	43.43	45.20	41.42	43.03	1495225
2008-09-16	42.03	43.84	41.74	43.14	1376992
2008-09-17	42.95	45.87	41.68	44.09	1439137
2008-09-18	44.99	47.58	42.11	43.31	1941842
2008-09-19	46.04	46.04	43.38	45.06	1298736
2008-09-22	43.22	46.75	43.22	44.65	1259337
2008-09-23	44.22	45.87	42.98	44.28	981758
2008-09-24	45.25	45.61	43.44	43.58	652179
2008-09-25	43.66	45.64	43.57	45.14	627955
2008-09-26	43.84	45.23	43.52	44.90	816579
2008-09-29	43.23	44.11	40.00	41.75	1157479
2008-09-30	42.50	44.00	42.50	42.60	726287
2008-10-01	40.89	43.66	40.89	42.90	839297
2008-10-02	42.75	42.75	40.00	40.20	817721
2008-10-03	38.73	41.39	37.50	38.26	1322465
2008-10-06	36.25	36.28	30.71	34.42	2270789
2008-10-07	34.00	36.14	31.29	31.66	1893459
2008-10-08	29.99	32.00	28.50	31.16	2247136
2008-10-09	31.21	35.17	27.89	28.82	1808739
2008-10-10	27.16	28.81	23.84	25.75	2774481
2008-10-13	27.36	30.98	27.07	30.94	757273
2008-10-14	32.57	37.09	29.76	31.08	2104566
2008-10-15	29.62	30.40	26.94	27.59	985871
2008-10-16	28.04	29.56	25.83	29.56	2036940
2008-10-17	28.52	31.74	28.09	30.62	1387545
2008-10-20	31.08	35.90	31.02	35.52	2623537
2008-10-21	35.32	35.32	32.45	32.53	1281906
2008-10-22	31.42	31.42	28.60	28.98	1220328
2008-10-23	28.56	31.50	28.33	29.81	1191392
2008-10-24	27.72	30.73	26.60	30.31	1061673
2008-10-27	29.57	30.50	27.60	28.20	868625
2008-10-28	29.04	31.60	27.15	31.00	1374714
2008-10-29	31.03	34.51	30.50	31.25	1515257
2008-10-30	32.25	35.00	32.25	34.26	1398334
2008-10-31	33.75	35.99	33.13	35.44	981895
2008-11-03	35.57	36.68	34.40	34.72	733466
2008-11-04	35.85	36.81	35.54	36.33	747361
2008-11-05	35.93	36.79	33.81	33.81	647132
2008-11-06	33.50	34.50	30.87	31.36	1298153
2008-11-07	31.28	32.80	31.28	32.20	1493528
2008-11-10	33.70	34.31	31.75	33.90	610374
2008-11-11	33.68	33.68	31.02	31.57	693915
2008-11-12	30.58	31.06	29.08	29.55	833761
2008-11-13	29.94	30.78	27.29	30.50	1293653
2008-11-14	29.23	31.76	28.94	29.85	1472897
2008-11-17	29.77	31.02	29.05	29.60	985330
2008-11-18	29.02	30.54	28.24	28.98	918485
2008-11-19	28.53	29.61	27.70	27.98	788173
2008-11-20	27.24	27.40	24.11	24.11	1473323
2008-11-21	24.01	27.70	24.01	26.97	1292509
2008-11-24	27.43	30.34	27.43	28.51	1037455
2008-11-25	28.99	31.46	28.99	31.19	1159449
2008-11-26	31.49	33.12	30.21	32.95	501599
2008-11-28	34.48	34.48	32.18	33.73	277635
2008-12-01	32.62	34.05	30.42	30.42	719031
2008-12-02	30.53	31.71	29.56	30.56	541134
2008-12-03	28.94	32.15	28.94	32.06	856839
2008-12-04	32.23	32.64	28.35	28.92	820245
2008-12-05	28.50	30.11	27.14	30.11	665905
2008-12-08	31.44	33.00	31.33	32.22	562229
2008-12-09	30.99	33.41	30.76	32.69	706335
2008-12-10	34.12	34.21	32.45	33.39	612486
2008-12-11	33.57	35.15	33.01	33.53	613385
2008-12-12	32.03	34.29	32.00	33.48	718130
2008-12-15	33.84	34.60	32.37	32.97	560370
2008-12-16	32.96	35.34	32.96	34.89	737555
2008-12-17	35.23	35.75	34.00	34.13	240838
2008-12-18	33.23	34.78	32.37	33.31	693976
2008-12-19	32.25	33.64	32.08	32.49	619911
2008-12-22	32.65	32.87	30.72	30.91	297492
2008-12-23	30.70	32.40	30.66	31.69	419252
2008-12-24	31.64	32.10	31.42	31.94	111806
2008-12-26	32.50	32.56	31.51	32.33	97855
2008-12-29	32.41	33.27	32.23	32.90	226013
2008-12-30	33.67	33.75	32.16	33.75	309420
2008-12-31	33.14	33.97	32.82	33.72	419135
2009-01-02	33.85	34.94	33.40	34.94	495760
2009-01-05	35.10	35.97	34.99	35.71	551462
2009-01-06	36.06	36.74	35.19	35.85	896343
2009-01-07	34.37	35.50	33.35	33.62	995662
2009-01-08	32.89	34.75	32.89	34.70	923213
2009-01-09	34.76	34.76	33.40	33.74	432073
2009-01-12	32.78	33.44	31.98	32.13	298451
2009-01-13	31.87	33.11	31.87	33.09	331772
2009-01-14	32.12	32.36	31.02	31.20	411884
2009-01-15	31.50	31.50	29.63	31.33	893403
2009-01-16	31.99	33.00	31.33	31.93	685337
2009-01-20	31.00	31.00	29.25	29.54	898111
2009-01-21	30.67	31.07	29.02	31.00	762996
2009-01-22	30.53	31.68	29.51	30.71	1086566
2009-01-23	29.90	32.13	29.83	31.50	730864
2009-01-26	32.49	33.46	32.15	32.62	1017738
2009-01-27	32.00	32.55	31.51	32.04	840232
2009-01-28	32.19	33.37	32.14	32.66	659214
2009-01-29	31.90	32.29	31.61	31.86	865431
2009-01-30	31.83	32.31	31.05	31.70	1053849
2009-02-02	31.05	31.83	30.88	31.36	1126347
2009-02-03	31.62	32.26	31.19	31.70	1300532
2009-02-04	31.87	32.35	31.16	31.62	938192
2009-02-05	32.27	32.27	31.20	32.20	850399
2009-02-06	31.29	33.17	31.00	32.45	1183641
2009-02-09	32.90	33.49	32.42	32.98	676242
2009-02-10	32.93	33.16	30.63	31.21	715523
2009-02-11	31.31	31.78	30.76	31.21	621284
2009-02-12	30.11	31.48	30.11	31.46	369671
2009-02-13	31.57	32.30	31.38	32.05	482658
2009-02-17	30.71	30.71	29.69	30.12	522291
2009-02-18	30.01	30.38	29.46	29.71	460619
2009-02-19	30.40	31.35	29.71	30.96	561016
2009-02-20	30.64	30.93	29.47	30.39	688078
2009-02-23	31.25	31.25	28.44	29.05	441342
2009-02-24	28.63	30.71	28.63	30.62	627221
2009-02-25	30.37	31.53	29.86	31.14	575772
2009-02-26	31.54	32.36	31.49	31.77	619105
2009-02-27	31.32	31.91	30.16	31.19	651798
2009-03-02	30.10	30.48	28.77	29.37	701546
2009-03-03	29.69	31.24	29.61	30.26	725351
2009-03-04	31.00	32.39	31.00	32.10	592937
2009-03-05	31.60	32.26	30.62	31.01	590391
2009-03-06	31.20	32.58	30.63	31.47	561883
2009-03-09	30.75	32.50	30.75	31.02	689106
2009-03-10	32.11	33.01	31.77	32.05	748312
2009-03-11	31.70	32.79	31.70	32.19	670508
2009-03-12	32.81	33.76	32.16	33.52	668652
2009-03-13	34.21	34.22	32.75	33.11	559039
2009-03-16	33.11	33.96	32.32	33.04	737097
2009-03-17	32.79	34.20	32.19	34.20	452049
2009-03-18	33.43	34.33	32.70	33.81	774094
2009-03-19	34.99	35.85	34.69	34.84	587950
2009-03-20	35.24	35.24	33.54	33.79	632381
2009-03-23	34.54	35.83	34.51	35.83	491276
2009-03-24	35.71	36.44	34.88	35.76	667205
2009-03-25	35.76	36.96	35.49	36.15	840643
2009-03-26	37.23	38.00	36.52	37.07	656427
2009-03-27	36.92	37.38	36.17	36.60	709454
2009-03-30	35.06	35.85	34.77	35.38	528125
2009-03-31	35.43	36.98	35.43	36.05	574335
2009-04-01	34.87	37.09	34.87	36.91	539633
2009-04-02	37.83	39.74	37.78	38.77	597613
2009-04-03	38.34	38.71	38.01	38.16	540370
2009-04-06	37.61	38.30	37.30	38.12	377263
2009-04-07	37.67	37.94	37.09	37.37	504721
2009-04-08	37.01	37.53	36.52	37.49	583804
2009-04-09	37.10	39.00	36.79	37.31	512245
2009-04-13	36.28	37.70	36.28	37.32	388291
2009-04-14	36.20	37.51	36.20	36.94	379823
2009-04-15	36.91	37.43	36.55	37.03	345612
2009-04-16	37.84	37.84	36.50	37.26	451678
2009-04-17	37.30	37.87	36.96	37.08	425990
2009-04-20	35.92	36.04	34.80	34.87	536491
2009-04-21	34.28	35.27	33.61	35.25	542290
2009-04-22	35.08	35.73	34.61	34.69	442313
2009-04-23	35.04	36.06	35.00	35.70	460583
2009-04-24	36.53	36.99	35.65	36.06	552427
2009-04-27	35.66	35.69	34.79	35.02	556674
2009-04-28	34.75	35.17	34.32	34.86	325507
2009-04-29	35.36	36.00	35.10	35.72	412833
2009-04-30	36.15	36.79	35.62	35.62	482484
2009-05-01	35.82	36.12	34.90	35.69	431268
2009-05-04	36.06	36.55	35.53	36.54	496053
2009-05-05	36.24	36.29	35.00	35.16	543264
2009-05-06	35.44	36.44	35.36	36.44	564746
2009-05-07	37.01	37.22	36.16	36.54	529366
2009-05-08	37.37	39.02	37.33	38.80	586543
2009-05-11	38.21	38.21	36.50	36.63	521832
2009-05-12	37.35	37.35	36.16	36.77	406921
2009-05-13	36.27	36.75	34.83	35.14	563177
2009-05-14	34.29	35.57	34.29	35.13	398199
2009-05-15	35.24	35.38	34.30	34.51	357686
2009-05-18	35.53	36.04	35.02	35.62	177123
2009-05-19	36.47	37.04	36.11	36.61	537811
2009-05-20	36.89	38.35	36.89	37.82	613404
2009-05-21	37.41	37.41	36.55	36.95	422437
2009-05-22	37.20	37.81	37.20	37.42	326273
2009-05-26	37.37	39.43	37.03	39.18	711822
2009-05-27	39.42	40.19	38.44	38.62	644567
2009-05-28	38.80	39.83	38.45	39.51	510862
2009-05-29	40.29	41.10	40.26	40.65	563980
2009-06-01	41.94	42.67	41.92	42.51	499472
2009-06-02	42.68	42.98	41.79	42.32	551055
2009-06-03	41.60	41.60	39.76	40.31	452186
2009-06-04	40.89	40.95	40.20	40.75	415259
2009-06-05	41.35	41.35	39.46	40.31	350535
2009-06-08	39.79	40.15	39.41	40.04	232599
2009-06-09	40.20	41.65	40.20	41.12	334215
2009-06-10	41.97	41.97	40.84	41.22	421823
2009-06-11	41.50	42.52	41.42	42.35	368123
2009-06-12	41.71	41.83	40.94	41.28	326820
2009-06-15	40.81	40.87	39.56	40.01	421214
2009-06-16	40.26	40.87	38.92	39.07	426254
2009-06-17	38.51	39.93	38.32	39.17	613217
2009-06-18	39.20	39.70	38.62	38.80	429258
2009-06-19	38.99	39.38	38.43	38.93	507606
2009-06-22	38.37	38.37	37.15	37.39	395474
2009-06-23	37.37	38.12	37.04	37.90	363466
2009-06-24	38.47	38.61	37.43	37.64	310107
2009-06-25	38.05	38.90	37.27	38.86	359496
2009-06-26	38.75	39.07	38.39	38.61	239774
2009-06-29	38.99	39.30	38.81	38.95	295280
2009-06-30	39.25	39.65	38.14	38.46	330588
2009-07-01	39.00	39.53	38.40	38.46	115197
2009-07-02	37.88	38.33	37.00	37.25	229106
2009-07-06	36.38	36.59	36.08	36.35	289741
2009-07-07	36.55	36.99	35.01	35.25	491581
2009-07-08	34.62	35.95	34.61	34.90	505832
2009-07-09	35.37	35.83	35.15	35.79	388964
2009-07-10	35.18	35.41	34.74	35.21	401944
2009-07-13	34.99	35.89	34.61	35.85	414933
2009-07-14	35.79	37.29	35.79	36.29	361900
2009-07-15	37.34	38.16	37.13	38.10	394407
2009-07-16	37.79	38.66	37.79	38.25	411369
2009-07-17	38.99	39.20	38.69	38.91	444382
2009-07-20	39.79	40.11	39.19	39.21	420599
2009-07-21	40.17	40.17	38.33	38.91	626012
2009-07-22	38.15	39.15	38.15	38.54	301646
2009-07-23	38.52	39.74	38.52	39.60	328592
2009-07-24	39.76	40.62	39.61	40.30	264223
2009-07-27	39.82	40.67	39.82	40.35	239108
2009-07-28	39.96	40.17	38.71	39.78	306405
2009-07-29	39.11	39.21	38.43	39.00	223218
2009-07-30	39.25	39.94	38.80	38.80	390596
2009-07-31	38.76	40.42	37.96	40.00	545015
2009-08-03	40.84	40.93	40.35	40.47	258806
2009-08-04	40.49	40.90	39.42	39.68	316626
2009-08-05	39.80	39.92	38.82	39.04	232011
2009-08-06	39.01	39.05	37.83	38.14	262447
2009-08-07	38.30	38.89	37.21	37.38	321061
2009-08-10	36.88	37.64	36.88	37.28	214425
2009-08-11	36.80	37.18	36.34	36.98	249469
2009-08-12	36.80	37.76	36.75	37.05	272233
2009-08-13	37.85	37.85	37.01	37.13	208711
2009-08-14	36.50	37.44	35.81	36.29	346598
2009-08-17	35.78	35.78	34.62	34.94	312571
2009-08-18	35.09	35.32	34.70	35.12	229941
2009-08-19	34.98	36.08	34.74	36.08	229436
2009-08-20	36.75	36.75	35.81	36.23	189560
2009-08-21	36.73	37.27	36.70	37.05	345039
2009-08-24	37.31	37.50	36.57	36.74	158345
2009-08-25	36.86	37.11	36.40	36.68	159001
2009-08-26	36.28	36.50	35.87	36.16	220797
2009-08-27	35.73	36.77	35.50	36.37	165675
2009-08-28	36.39	37.01	36.17	36.42	198151
2009-08-31	35.48	36.01	35.31	35.86	137716
2009-09-01	35.33	36.42	35.27	35.65	164057
2009-09-02	35.30	35.86	35.05	35.53	202662
2009-09-03	35.84	36.14	35.37	35.52	199268
2009-09-04	36.08	36.50	35.73	36.42	145990
2009-09-08	36.70	37.41	36.70	37.24	139713
2009-09-09	37.16	37.52	37.09	37.28	199255
2009-09-10	37.23	38.49	37.15	38.44	200574
2009-09-11	38.22	38.96	38.22	38.48	261891
2009-09-14	38.10	38.59	37.94	38.43	197835
2009-09-15	38.63	39.61	38.56	39.34	275775
2009-09-16	39.68	40.00	39.43	39.99	251720
2009-09-17	39.85	40.18	39.37	39.62	236123
2009-09-18	39.60	39.66	38.46	38.63	269615
2009-09-21	37.70	38.46	37.50	38.30	189549
2009-09-22	38.61	39.14	38.61	38.86	148631
2009-09-23	39.00	39.12	38.34	38.55	196005
2009-09-24	38.68	38.73	37.19	37.42	338884
2009-09-25	37.28	37.85	37.28	37.39	191765
2009-09-28	37.50	38.05	37.19	37.79	174341
2009-09-29	37.79	38.05	37.20	37.45	204622
2009-09-30	38.33	38.33	37.26	38.03	343617
2009-10-01	37.68	38.71	37.01	37.50	440650
2009-10-02	36.66	37.49	36.55	37.09	518976
2009-10-05	37.38	38.74	36.97	38.57	497139
2009-10-06	38.65	38.91	38.16	38.51	620354
2009-10-07	38.54	38.79	38.13	38.70	241144
2009-10-08	38.35	39.73	38.35	39.62	189741
2009-10-09	39.48	40.16	39.43	39.78	170639
2009-10-12	40.08	40.55	40.08	40.36	155980
2009-10-13	40.46	40.68	40.09	40.45	235300
2009-10-14	41.58	42.06	41.16	41.89	342057
2009-10-15	41.92	42.98	41.39	42.84	381811
2009-10-16	42.20	42.55	41.96	42.23	368325
2009-10-19	42.52	43.13	42.07	42.95	238798
2009-10-20	42.71	42.71	41.63	42.16	371136
2009-10-21	41.77	43.09	41.77	41.87	489067
2009-10-22	41.59	41.99	41.23	41.75	302382
2009-10-23	41.96	42.01	40.67	40.85	224151
2009-10-26	40.95	41.49	39.27	39.56	462398
2009-10-27	39.44	39.64	38.80	39.43	398437
2009-10-28	38.86	38.86	37.16	37.33	509501
2009-10-29	37.44	38.11	37.27	37.67	448442
2009-10-30	37.41	37.83	37.01	37.65	619034
2009-11-02	37.28	37.56	36.37	36.77	491881
2009-11-03	36.53	37.55	36.16	37.25	395778
2009-11-04	37.66	38.54	37.64	37.85	346362
2009-11-05	37.99	38.22	37.62	37.95	274062
2009-11-06	37.43	37.99	37.31	37.69	199446
2009-11-09	37.88	39.51	37.88	39.14	270264
2009-11-10	39.18	39.28	38.45	39.09	190894
2009-11-11	39.62	39.66	38.91	39.17	235522
2009-11-12	38.70	39.13	38.47	38.65	246719
2009-11-13	38.92	39.04	38.56	38.67	182950
2009-11-16	39.22	39.27	38.77	38.93	198484
2009-11-17	38.65	39.15	38.49	39.13	173381
2009-11-18	39.48	39.48	38.86	39.19	136132
2009-11-19	39.04	39.04	38.33	38.67	189526
2009-11-20	38.16	38.23	37.61	37.94	148948
2009-11-23	38.21	38.90	38.21	38.75	163581
2009-11-24	38.67	38.93	38.34	38.88	171697
2009-11-25	39.24	39.57	39.04	39.57	135633
2009-11-27	38.03	38.54	37.61	38.45	114796
2009-11-30	38.40	38.96	38.40	38.52	151819
2009-12-01	39.31	39.31	38.91	39.05	213383
2009-12-02	38.90	38.90	37.74	38.00	264437
2009-12-03	37.80	38.10	37.42	37.42	134968
2009-12-04	38.30	38.38	37.15	37.23	177508
2009-12-07	37.18	37.56	37.10	37.31	123234
2009-12-08	36.93	36.95	36.26	36.42	167127
2009-12-09	36.58	36.85	36.24	36.70	140979
2009-12-10	37.32	37.32	36.81	37.14	114711
2009-12-11	37.09	37.29	36.76	36.99	153852
2009-12-14	37.06	37.41	36.84	37.40	133287
2009-12-15	37.37	37.65	36.66	36.87	211173
2009-12-16	36.91	37.68	36.89	37.64	172786
2009-12-17	37.14	37.40	36.87	37.18	196203
2009-12-18	37.38	37.62	37.22	37.22	146864
2009-12-21	37.97	38.18	37.81	37.98	150485
2009-12-22	38.07	38.14	37.77	37.93	140203
2009-12-23	38.12	38.49	38.04	38.34	100463
2009-12-24	38.40	38.60	38.29	38.60	34402
2009-12-28	38.75	38.87	38.39	38.50	52701
2009-12-29	38.89	39.28	38.56	38.58	104487
2009-12-30	38.27	38.49	38.06	38.41	79804
2009-12-31	38.68	38.87	38.58	38.66	83359
2010-01-04	38.86	39.94	38.86	39.45	168703
2010-01-05	39.70	39.89	39.22	39.70	132141
2010-01-06	40.00	40.29	39.70	39.89	197807
2010-01-07	40.13	40.13	38.71	39.20	203129
2010-01-08	39.00	39.51	38.83	39.51	133222
2010-01-11	39.30	39.70	39.03	39.62	289069
2010-01-12	39.07	39.74	38.93	39.57	188736
2010-01-13	39.76	40.01	39.38	39.90	213100
2010-01-14	39.97	40.17	39.52	39.76	199081
2010-01-15	39.87	39.87	39.37	39.56	146947
2010-01-19	39.63	39.68	38.93	39.44	131507
2010-01-20	38.62	38.67	38.15	38.34	185153
2010-01-21	38.22	38.62	37.28	37.59	236757
2010-01-22	37.35	37.52	36.78	36.78	402252
2010-01-25	37.22	37.36	36.80	37.05	191754
2010-01-26	36.52	37.25	36.41	37.03	130365
2010-01-27	36.76	37.04	36.68	36.78	136216
2010-01-28	36.79	37.28	36.19	36.50	198908
2010-01-29	36.59	36.98	35.88	36.10	280276
2010-02-01	36.14	36.68	36.03	36.67	137949
2010-02-02	36.97	37.33	36.26	37.33	124703
2010-02-03	37.01	37.70	36.55	36.64	217817
2010-02-04	36.09	36.44	35.75	35.85	268229
2010-02-05	35.81	36.05	35.20	35.76	375215
2010-02-08	35.80	36.05	35.18	35.22	228545
2010-02-09	35.47	36.41	35.43	36.33	335636
2010-02-10	36.28	36.48	35.53	36.05	199116
2010-02-11	36.41	37.26	35.96	37.25	227791
2010-02-12	37.00	37.47	36.80	37.43	209742
2010-02-16	36.86	38.38	36.86	38.34	176269
2010-02-17	38.37	38.73	38.30	38.55	128872
2010-02-18	38.35	38.68	38.15	38.35	103638
2010-02-19	38.19	38.68	38.16	38.60	63513
2010-02-22	38.72	38.81	38.04	38.04	155891
2010-02-23	37.99	38.04	37.01	37.27	117850
2010-02-24	36.83	37.51	36.83	37.42	106838
2010-02-25	36.47	36.92	36.17	36.75	159193
2010-02-26	36.77	37.03	36.54	36.86	121799
2010-03-01	37.24	37.86	37.16	37.71	100518
2010-03-02	37.82	38.60	37.82	38.44	110518
2010-03-03	38.42	38.83	38.38	38.60	106389
2010-03-04	38.60	38.69	37.84	38.20	116812
2010-03-05	38.36	38.59	38.24	38.38	115284
2010-03-08	37.81	38.73	37.81	38.48	173052
2010-03-09	38.32	38.52	38.15	38.41	263508
2010-03-10	38.33	38.47	38.13	38.40	223042
2010-03-11	38.45	38.80	38.05	38.75	122785
2010-03-12	38.81	39.48	38.81	39.02	88896
2010-03-15	38.82	39.01	38.39	38.92	69322
2010-03-16	39.32	39.32	38.69	38.87	142373
2010-03-17	39.00	39.15	38.85	39.01	75035
2010-03-18	38.99	39.05	38.45	38.56	82522
2010-03-19	38.48	38.55	38.04	38.04	104163
2010-03-22	37.57	38.04	37.57	37.92	83153
2010-03-23	38.10	38.20	37.86	38.12	65175
2010-03-24	37.81	37.85	37.41	37.63	89758
2010-03-25	37.91	38.14	37.50	37.50	158415
2010-03-26	37.67	37.75	37.40	37.58	121202
2010-03-29	37.90	38.24	37.75	38.15	106245
2010-03-30	38.37	38.63	38.25	38.53	78128
2010-03-31	38.65	38.88	38.38	38.87	171545
2010-04-01	39.05	40.57	39.01	40.28	251605
2010-04-05	40.36	41.62	40.36	41.44	221136
2010-04-06	41.69	41.83	40.76	41.01	174386
2010-04-07	40.73	41.08	40.34	40.67	121540
2010-04-08	40.30	41.33	39.70	41.15	155652
2010-04-09	41.17	41.79	41.17	41.55	128162
2010-04-12	41.29	42.03	41.29	41.68	103398
2010-04-13	41.47	41.85	40.88	41.49	126869
2010-04-14	41.57	42.10	41.57	41.84	200005
2010-04-15	41.68	42.16	41.58	41.90	151087
2010-04-16	41.51	41.84	40.68	40.94	480716
2010-04-19	40.45	40.89	40.24	40.85	155511
2010-04-20	41.36	41.75	41.25	41.57	169774
2010-04-21	42.03	42.03	41.06	41.28	185411
2010-04-22	41.18	42.33	40.65	42.33	243151
2010-04-23	41.98	43.22	41.77	42.94	184672
2010-04-26	42.90	43.54	42.86	43.40	111211
2010-04-27	42.63	43.19	42.05	42.32	261210
2010-04-28	41.87	42.94	41.75	42.66	162860
2010-04-29	42.81	43.29	42.69	43.06	162509
2010-04-30	42.78	43.09	41.85	42.00	220577
2010-05-03	42.13	42.44	41.77	41.77	156954
2010-05-04	41.39	41.39	40.20	40.43	257606
2010-05-05	40.03	40.22	39.38	39.60	195555
2010-05-06	39.24	39.24	36.71	38.20	419799
2010-05-07	38.35	38.64	37.47	38.32	396744
2010-05-10	39.76	40.47	39.64	40.32	296038
2010-05-11	40.03	40.97	39.82	40.63	287729
2010-05-12	41.19	41.79	41.04	41.60	262535
2010-05-13	41.73	41.78	41.20	41.54	154177
2010-05-14	40.81	40.86	39.87	40.18	159168
2010-05-17	39.55	40.32	38.71	39.84	223046
2010-05-18	40.29	40.48	38.65	39.13	274511
2010-05-19	38.61	39.18	38.20	38.96	261191
2010-05-20	37.49	37.92	37.19	37.34	440666
2010-05-21	36.91	37.89	36.49	37.85	373997
2010-05-24	37.88	37.95	36.93	36.93	132381
2010-05-25	35.66	36.69	35.66	36.69	266951
2010-05-26	37.06	37.65	36.86	36.90	424347
2010-05-27	37.52	39.00	37.50	39.00	252934
2010-05-28	38.76	39.28	37.81	38.19	231555
2010-06-01	38.31	38.53	37.46	37.65	209183
2010-06-02	37.83	39.10	37.81	38.99	169381
2010-06-03	39.25	39.29	38.15	38.75	227040
2010-06-04	38.30	39.12	37.65	37.71	305848
2010-06-07	37.87	38.15	37.42	37.54	198077
2010-06-08	37.34	38.32	37.08	38.26	244832
2010-06-09	38.57	39.15	38.05	38.27	188509
2010-06-10	38.83	39.49	38.76	39.48	125793
2010-06-11	38.58	39.70	38.58	39.36	182229
2010-06-14	39.81	40.09	39.15	39.30	160409
2010-06-15	39.45	40.55	39.45	40.55	207970
2010-06-16	40.35	40.66	40.17	40.55	117174
2010-06-17	40.63	40.63	39.91	40.39	153701
2010-06-18	40.43	40.52	39.73	40.04	288142
2010-06-21	40.58	40.97	40.10	40.43	207198
2010-06-22	40.40	40.65	39.91	40.05	373334
2010-06-23	39.42	39.72	39.23	39.59	301911
2010-06-24	39.44	39.49	38.58	38.70	174089
2010-06-25	38.99	39.68	38.81	39.18	172855
2010-06-28	39.33	39.40	38.54	38.70	192242
2010-06-29	37.67	37.77	36.74	36.98	377598
2010-06-30	36.65	37.23	36.42	36.42	298649
2010-07-01	36.31	37.10	36.00	37.00	341593
2010-07-02	36.80	37.17	36.27	36.60	317434
2010-07-06	36.78	37.28	36.10	36.47	311738
2010-07-07	36.59	37.28	36.46	37.28	165299
2010-07-08	37.42	37.70	36.90	37.24	232978
2010-07-09	37.17	37.73	37.17	37.52	97124
2010-07-12	37.36	37.93	37.33	37.81	128017
2010-07-13	38.26	39.12	38.26	38.64	221518
2010-07-14	38.44	38.66	38.18	38.32	184085
2010-07-15	38.35	38.88	37.88	38.88	158444
2010-07-16	38.43	38.50	37.57	37.71	195572
2010-07-19	37.93	38.04	37.42	37.89	186763
2010-07-20	37.51	38.52	37.47	38.52	124120
2010-07-21	38.97	38.97	37.52	38.03	172541
2010-07-22	38.57	39.28	38.51	39.21	142602
2010-07-23	39.04	39.42	38.74	39.40	142231
2010-07-26	39.53	40.06	39.16	39.93	102982
2010-07-27	40.34	40.41	39.31	39.45	131382
2010-07-28	39.51	39.64	38.96	39.01	108319
2010-07-29	39.89	39.89	38.51	38.75	191521
2010-07-30	38.62	39.31	38.33	38.96	190853
2010-08-02	40.21	40.21	39.36	40.05	94620
2010-08-03	39.89	40.21	39.71	39.91	112380
2010-08-04	40.00	40.39	39.88	40.27	148090
2010-08-05	40.07	40.29	39.52	39.69	102210
2010-08-06	39.09	39.40	38.73	39.06	173496
2010-08-09	39.10	39.28	38.85	39.04	84755
2010-08-10	38.58	38.93	38.33	38.73	96578
2010-08-11	38.33	38.33	37.20	37.62	182168
2010-08-12	37.24	37.57	36.92	37.48	92413
2010-08-13	37.29	38.00	37.29	37.58	150367
2010-08-16	36.50	37.91	36.50	37.68	110648
2010-08-17	38.06	38.43	37.95	38.39	86836
2010-08-18	38.37	38.50	38.15	38.22	168036
2010-08-19	38.05	38.16	37.16	37.37	157242
2010-08-20	37.06	37.18	36.68	36.98	98095
2010-08-23	37.14	37.37	36.89	36.89	91450
2010-08-24	36.44	36.80	36.18	36.31	117186
2010-08-25	36.06	36.28	35.65	36.16	159501
2010-08-26	36.61	36.76	35.93	36.16	121035
2010-08-27	36.35	37.25	35.75	37.25	173574
2010-08-30	37.33	37.62	37.01	37.01	154027
2010-08-31	36.92	37.14	36.40	36.88	196291
2010-09-01	37.37	38.20	37.37	37.68	161733
2010-09-02	37.64	37.79	37.41	37.62	167750
2010-09-03	38.05	38.45	37.62	38.01	150218
2010-09-07	37.67	37.84	37.27	37.33	97020
2010-09-08	37.67	37.96	37.35	37.48	124241
2010-09-09	37.87	37.94	37.19	37.41	135130
2010-09-10	37.54	38.18	37.35	38.02	144587
2010-09-13	38.49	38.66	37.98	38.14	135976
2010-09-14	38.05	38.32	37.76	37.93	144814
2010-09-15	37.88	38.41	37.58	38.34	136576
2010-09-16	38.15	38.26	37.79	38.05	92360
2010-09-17	38.16	38.25	37.48	37.95	151551
2010-09-20	38.01	38.01	37.43	37.45	234903
2010-09-21	37.48	37.73	37.14	37.47	181560
2010-09-22	37.32	37.77	36.82	36.82	102327
2010-09-23	36.75	37.18	36.49	36.61	137170
2010-09-24	37.16	37.54	37.13	37.54	113587
2010-09-27	37.64	37.66	37.10	37.10	186051
2010-09-28	37.30	37.43	36.89	37.43	122871
2010-09-29	37.39	37.62	37.22	37.39	91533
2010-09-30	37.80	38.00	37.55	37.82	174479
2010-10-01	38.10	38.47	38.03	38.24	226127
2010-10-04	38.19	38.35	37.47	38.07	178458
2010-10-05	38.49	38.89	38.01	38.76	183284
2010-10-06	38.79	39.15	38.73	38.89	147891
2010-10-07	39.00	39.01	38.30	38.71	139122
2010-10-08	38.47	39.25	38.20	39.25	174754
2010-10-11	39.28	39.78	38.99	39.50	133582
2010-10-12	39.17	39.40	38.91	39.34	159398
2010-10-13	39.58	39.80	39.47	39.66	135968
2010-10-14	39.54	39.85	39.22	39.22	139479
2010-10-15	39.67	39.75	38.90	39.15	165733
2010-10-18	39.00	39.08	38.69	39.03	227897
2010-10-19	38.05	38.15	37.49	37.70	338231
2010-10-20	37.89	38.25	37.88	38.16	182148
2010-10-21	38.26	38.38	37.59	37.93	167446
2010-10-22	38.08	38.17	37.78	38.04	125851
2010-10-25	38.51	38.80	38.35	38.52	135067
2010-10-26	38.24	38.59	38.02	38.17	144603
2010-10-27	37.86	37.91	37.42	37.86	155640
2010-10-28	38.02	38.33	37.78	37.98	148219
2010-10-29	37.87	38.78	37.87	38.78	156355
2010-11-01	38.95	39.03	38.37	38.57	180497
2010-11-02	38.80	38.91	38.22	38.42	197027
2010-11-03	38.43	38.54	37.78	38.30	295072
2010-11-04	38.90	39.13	38.69	38.86	279580
2010-11-05	39.09	39.20	38.68	38.70	177050
2010-11-08	38.61	38.75	38.42	38.72	193816
2010-11-09	38.91	38.96	38.38	38.49	207139
2010-11-10	38.84	38.84	38.28	38.75	158377
2010-11-11	38.57	38.61	38.22	38.46	145567
2010-11-12	38.12	38.40	37.81	38.09	215103
2010-11-15	38.22	38.35	37.68	37.70	146822
2010-11-16	37.49	37.49	36.47	36.73	265137
2010-11-17	36.61	36.93	36.47	36.62	196552
2010-11-18	37.00	37.27	36.84	36.95	219688
2010-11-19	36.98	37.27	36.62	37.05	185981
2010-11-22	37.05	37.18	36.60	37.18	310423
2010-11-23	36.73	36.82	36.39	36.52	316014
2010-11-24	36.75	37.27	36.75	37.09	129112
2010-11-26	36.73	36.97	36.45	36.87	106934
2010-11-29	36.82	36.83	36.28	36.72	190505
2010-11-30	36.08	36.52	35.98	36.32	175158
2010-12-01	36.93	37.30	36.76	36.76	214954
2010-12-02	37.27	37.40	37.15	37.27	141170
2010-12-03	37.22	37.37	36.78	37.09	149096
2010-12-06	37.09	37.09	36.71	37.00	132263
2010-12-07	37.27	37.32	36.94	37.04	178707
2010-12-08	37.20	37.66	37.11	37.37	526081
2010-12-09	37.54	37.67	36.93	37.18	243169
2010-12-10	37.22	37.58	37.19	37.51	141640
2010-12-13	37.60	38.12	37.60	37.98	327310
2010-12-14	38.00	38.74	37.96	38.41	274935
2010-12-15	38.42	38.67	38.07	38.15	222955
2010-12-16	38.20	38.20	37.72	37.82	227169
2010-12-17	37.75	38.45	37.44	38.14	638944
2010-12-20	38.16	38.25	37.83	38.09	417741
2010-12-21	37.81	39.69	37.81	39.66	426794
2010-12-22	39.70	39.70	39.31	39.42	289458
2010-12-23	39.53	39.84	39.40	39.56	245138
2010-12-27	39.22	40.21	39.22	40.05	174549
2010-12-28	40.15	40.66	39.94	40.64	234717
2010-12-29	40.61	40.90	40.24	40.79	219463
2010-12-30	41.01	41.08	40.52	40.52	179553
2010-12-31	40.55	40.82	40.32	40.52	243163
2011-01-03	41.02	41.41	40.82	41.41	172311
2011-01-04	41.42	41.53	40.53	40.68	298674
2011-01-05	40.52	41.45	40.52	41.02	374729
2011-01-06	40.86	40.96	39.77	39.88	453675
2011-01-07	40.12	40.31	39.72	39.94	254623
2011-01-10	40.26	40.43	39.32	39.58	369939
2011-01-11	39.93	41.29	39.91	41.25	448888
2011-01-12	41.44	41.99	41.43	41.70	506922
2011-01-13	41.73	43.06	41.67	42.22	500415
2011-01-14	42.22	43.12	42.01	42.90	490095
2011-01-18	42.83	42.87	42.20	42.85	311885
2011-01-19	42.74	43.05	41.93	42.46	295533
2011-01-20	41.94	42.20	41.50	42.17	256734
2011-01-21	42.03	42.49	41.89	42.03	202103
2011-01-24	42.09	42.48	41.92	42.18	175708
2011-01-25	42.00	42.02	41.18	41.84	277425
2011-01-26	41.98	42.71	41.89	42.68	312885
2011-01-27	42.80	42.97	42.41	42.42	172596
2011-01-28	42.61	42.90	42.34	42.67	585188
2011-01-31	43.04	44.75	43.04	44.61	604890
2011-02-01	45.00	45.21	44.17	44.42	579068
2011-02-02	44.37	45.64	44.37	45.31	364867
2011-02-03	45.68	46.59	45.68	46.46	459998
2011-02-04	46.57	47.10	45.60	45.93	505828
2011-02-07	45.61	46.28	45.03	45.27	527293
2011-02-08	44.86	45.09	44.25	44.61	443244
2011-02-09	44.45	45.32	44.45	44.94	324560
2011-02-10	44.88	45.61	44.76	45.36	349485
2011-02-11	45.20	45.94	45.16	45.67	361412
2011-02-14	45.53	46.66	45.50	46.38	206246
2011-02-15	46.38	47.06	46.21	47.06	364013
2011-02-16	46.98	47.90	46.84	47.90	381846
2011-02-17	47.85	48.57	47.47	48.42	469276
2011-02-18	48.71	48.90	48.25	48.90	346531
2011-02-22	50.49	51.92	48.14	50.18	943888
2011-02-23	50.45	51.23	50.10	51.18	760073
2011-02-24	51.63	52.29	50.49	50.86	874272
2011-02-25	50.76	51.30	50.63	51.30	507341
2011-02-28	51.40	52.32	51.08	51.94	525190
2011-03-01	51.96	52.82	51.54	51.78	810060
2011-03-02	52.18	53.19	51.95	53.17	471576
2011-03-03	53.01	53.56	52.57	52.85	576740
2011-03-04	52.74	54.00	52.64	54.00	428412
2011-03-07	54.39	55.63	53.69	53.73	1704695
2011-03-08	54.02	54.63	52.56	52.74	657754
2011-03-09	52.75	52.88	52.12	52.59	538335
2011-03-10	51.89	52.14	50.82	51.02	571234
2011-03-11	50.52	51.71	50.22	51.25	385271
2011-03-14	50.54	51.20	50.18	50.71	442533
2011-03-15	48.17	50.09	48.17	49.81	472618
2011-03-16	49.57	51.53	49.46	50.48	965650
2011-03-17	51.48	52.20	51.19	52.00	360617
2011-03-18	52.51	52.54	50.71	50.71	436803
2011-03-21	51.88	52.48	51.40	51.77	259511
2011-03-22	51.78	52.02	51.26	51.59	153335
2011-03-23	51.37	52.03	50.86	50.94	389210
2011-03-24	51.32	51.44	50.02	50.25	691823
2011-03-25	50.47	51.31	50.47	51.00	285434
2011-03-28	51.04	51.33	50.21	50.27	284863
2011-03-29	50.27	51.65	50.25	51.49	304199
2011-03-30	51.77	52.52	51.26	51.31	319763
2011-03-31	51.73	52.17	50.95	51.07	338758
2011-04-01	51.75	53.04	51.67	52.51	335531
2011-04-04	52.60	53.21	52.26	53.21	227944
2011-04-05	53.23	54.00	53.11	53.87	338084
2011-04-06	54.08	54.17	53.07	53.07	358142
2011-04-07	53.24	53.81	53.02	53.47	325591
2011-04-08	54.22	55.00	54.12	54.98	465866
2011-04-11	54.99	54.99	52.86	53.17	335916
2011-04-12	52.61	52.61	51.18	52.01	411856
2011-04-13	52.42	52.97	51.51	52.06	318210
2011-04-14	51.80	52.15	51.53	51.89	298984
2011-04-15	51.38	51.85	51.38	51.73	249159
2011-04-18	51.03	51.17	49.74	50.63	364700
2011-04-19	51.43	51.78	50.97	51.40	349792
2011-04-20	51.90	52.53	51.67	52.21	361823
2011-04-21	52.41	53.38	52.41	53.08	502660
2011-04-25	53.17	53.43	51.90	52.43	200081
2011-04-26	52.57	52.85	52.06	52.17	240885
2011-04-27	52.34	53.05	51.21	52.99	589379
2011-04-28	52.57	53.00	51.26	52.60	414485
2011-04-29	52.35	52.91	51.78	52.86	382730
2011-05-02	52.91	53.48	51.73	51.92	461039
2011-05-03	51.95	51.96	50.07	50.78	316970
2011-05-04	50.51	50.57	48.92	49.86	461192
2011-05-05	48.89	48.93	47.96	48.38	706153
2011-05-06	48.96	49.71	47.47	48.24	634073
2011-05-09	48.48	49.07	47.85	48.71	347636
2011-05-10	48.85	49.37	48.54	48.81	339936
2011-05-11	48.48	48.69	47.06	47.36	359973
2011-05-12	47.05	47.53	46.31	47.12	467823
2011-05-13	47.24	47.24	46.06	46.70	390582
2011-05-16	46.56	47.20	45.97	46.26	410173
2011-05-17	46.00	46.69	45.75	46.50	736330
2011-05-18	46.40	48.21	46.35	47.77	440901
2011-05-19	48.09	48.43	47.29	47.85	313989
2011-05-20	47.35	48.40	46.87	48.03	525170
2011-05-23	47.00	47.42	45.68	46.28	444754
2011-05-24	46.76	47.86	46.57	47.47	616195
2011-05-25	47.11	48.45	47.00	48.14	375124
2011-05-26	47.88	49.13	47.73	48.94	545746
2011-05-27	49.03	49.72	48.59	48.83	487286
2011-05-31	49.94	50.16	48.87	49.58	458206
2011-06-01	49.51	49.80	47.68	47.68	529377
2011-06-02	47.76	47.99	46.49	46.99	490561
2011-06-03	46.13	47.49	45.66	47.21	441755
2011-06-06	47.28	47.53	46.28	46.46	385947
2011-06-07	46.75	47.40	46.58	46.69	441957
2011-06-08	46.59	47.19	46.44	46.59	470156
2011-06-09	46.83	47.09	46.43	46.64	362920
2011-06-10	46.45	46.45	45.41	46.03	411430
2011-06-13	45.73	46.10	44.94	45.60	403343
2011-06-14	46.03	47.09	46.01	46.77	479569
2011-06-15	46.33	46.84	45.41	45.76	455131
2011-06-16	45.63	45.97	45.14	45.58	319144
2011-06-17	45.88	46.14	44.87	45.25	438000
2011-06-20	44.73	45.19	44.56	44.74	625453
2011-06-21	45.04	45.52	44.80	45.47	1892109
2011-06-22	45.16	45.89	45.00	45.24	824674
2011-06-23	44.39	44.80	43.59	44.57	447032
2011-06-24	44.60	44.69	43.73	43.89	301634
2011-06-27	43.61	44.16	43.49	44.02	492532
2011-06-28	44.43	45.50	44.42	45.34	326414
2011-06-29	45.88	46.14	45.06	45.65	503688
2011-06-30	45.95	46.86	45.95	46.59	248764
2011-07-01	46.45	47.46	46.09	47.32	219234
2011-07-05	47.20	48.07	47.04	47.47	358300
2011-07-06	47.25	47.25	46.72	47.00	179273
2011-07-07	47.50	48.09	47.26	47.77	268653
2011-07-08	47.43	47.80	47.12	47.58	162997
2011-07-11	46.94	46.94	45.57	45.88	270790
2011-07-12	45.46	46.31	45.46	45.52	376019
2011-07-13	45.92	46.84	45.83	46.47	290591
2011-07-14	46.88	47.08	45.94	46.10	189972
2011-07-15	46.54	46.77	46.12	46.46	328224
2011-07-18	45.87	46.05	45.44	45.73	308605
2011-07-19	46.34	46.86	46.16	46.31	168866
2011-07-20	46.60	46.68	46.15	46.25	239158
2011-07-21	46.59	47.38	46.46	46.96	431238
2011-07-22	46.93	47.09	46.53	46.68	190450
2011-07-25	46.54	47.42	46.36	47.03	264445
2011-07-26	47.14	47.20	46.72	46.77	255323
2011-07-27	46.39	46.70	44.97	45.45	391096
2011-07-28	45.01	45.44	44.41	44.53	349773
2011-07-29	43.73	44.53	43.44	44.03	420790
2011-08-01	43.30	44.83	43.23	43.81	228675
2011-08-02	43.76	43.96	42.34	42.50	533030
2011-08-03	42.39	42.40	41.57	42.17	638579
2011-08-04	41.71	41.71	39.82	39.91	852344
2011-08-05	40.47	41.13	39.00	40.19	1117290
2011-08-08	38.33	39.40	38.11	38.35	938762
2011-08-09	39.19	40.47	38.15	40.30	1077490
2011-08-10	40.03	40.39	38.75	39.18	845347
2011-08-11	39.37	42.05	39.02	41.65	1273059
2011-08-12	42.25	42.50	41.53	41.91	515809
2011-08-15	42.31	42.98	42.09	42.45	294816
2011-08-16	41.95	42.30	41.63	41.92	290788
2011-08-17	42.27	43.01	42.03	42.32	245759
2011-08-18	40.88	41.03	39.45	39.94	466388
2011-08-19	39.44	40.48	39.10	39.18	408723
2011-08-22	40.27	40.50	39.00	39.21	601788
2011-08-23	39.66	40.24	39.27	39.94	582029
2011-08-24	40.00	40.90	39.62	40.55	537771
2011-08-25	40.93	41.28	39.46	39.54	410038
2011-08-26	39.23	39.61	38.76	39.28	534180
2011-08-29	39.95	40.16	39.41	39.95	366352
2011-08-30	39.91	40.71	39.62	40.47	576408
2011-08-31	40.73	41.68	40.58	40.98	573191
2011-09-01	41.33	41.62	40.71	41.23	867253
2011-09-02	40.23	40.62	39.87	40.00	456035
2011-09-06	38.74	39.13	37.82	38.99	381122
2011-09-07	39.55	40.36	39.42	40.18	325032
2011-09-08	39.97	40.27	39.35	39.41	301228
2011-09-09	38.74	38.87	37.74	38.11	374510
2011-09-12	37.58	38.05	37.26	37.76	420701
2011-09-13	37.81	38.05	37.56	37.87	393375
2011-09-14	37.90	38.91	37.59	38.47	417636
2011-09-15	39.05	39.11	38.61	38.92	374504
2011-09-16	38.88	39.04	38.48	38.56	251116
2011-09-19	37.76	38.09	37.32	37.72	294839
2011-09-20	37.95	38.29	37.47	37.90	303685
2011-09-21	37.86	38.06	37.10	37.10	435834
2011-09-22	35.89	35.89	34.51	35.49	596870
2011-09-23	35.28	35.74	35.02	35.47	325673
2011-09-26	35.61	36.40	35.22	36.29	431886
2011-09-27	37.35	38.61	37.20	37.60	468156
2011-09-28	37.53	37.62	35.62	35.62	388747
2011-09-29	36.34	36.70	35.73	36.44	347002
2011-09-30	35.41	36.42	35.31	36.11	419830
2011-10-03	35.47	35.53	33.40	33.40	901783
2011-10-04	33.09	34.34	32.18	34.21	988223
2011-10-05	34.40	37.14	34.03	35.79	1545789
2011-10-06	35.59	37.58	35.55	37.46	758461
2011-10-07	37.92	38.19	36.57	36.69	430169
2011-10-10	37.29	37.88	37.14	37.84	186934
2011-10-11	37.68	38.12	37.48	37.73	291882
2011-10-12	38.28	39.31	38.28	39.04	447468
2011-10-13	38.57	38.67	37.98	38.59	232996
2011-10-14	39.24	40.19	39.23	40.05	284875
2011-10-17	39.88	39.97	39.51	39.65	294887
2011-10-18	39.39	40.83	39.06	40.77	494473
2011-10-19	40.72	41.04	39.65	39.88	537703
2011-10-20	39.79	40.29	39.12	40.15	423366
2011-10-21	40.89	41.39	40.13	40.68	327002
2011-10-24	40.72	41.67	40.51	41.26	329892
2011-10-25	41.30	41.30	40.11	40.66	419788
2011-10-26	41.19	41.87	40.50	41.64	294221
2011-10-27	43.05	43.47	42.48	43.20	361403
2011-10-28	42.92	43.18	42.28	42.87	188847
2011-10-31	42.60	42.96	41.22	41.22	273223
2011-11-01	39.19	40.56	39.02	39.86	341533
2011-11-02	40.60	41.35	40.53	40.98	215851
2011-11-03	41.45	42.02	40.74	42.01	274667
2011-11-04	41.57	41.75	40.98	41.40	241279
2011-11-07	41.41	42.17	41.37	41.92	286348
2011-11-08	41.96	42.61	41.74	42.61	282011
2011-11-09	41.40	42.23	40.97	41.08	411254
2011-11-10	41.53	41.80	40.55	41.10	225038
2011-11-11	41.24	42.04	41.24	41.97	134424
2011-11-14	41.74	41.75	41.04	41.58	179564
2011-11-15	41.45	41.60	41.09	41.16	164256
2011-11-16	40.95	42.40	40.95	41.48	278961
2011-11-17	41.35	42.11	40.28	40.93	304144
2011-11-18	41.22	42.14	41.01	41.62	391117
2011-11-21	40.63	40.74	39.81	40.56	219071
2011-11-22	40.47	40.60	39.51	39.68	198278
2011-11-23	39.12	39.25	37.96	38.20	266124
2011-11-25	37.21	38.09	37.10	37.85	257717
2011-11-28	38.90	40.07	38.88	40.07	317074
2011-11-29	40.37	41.49	40.04	40.77	285967
2011-11-30	42.16	42.91	41.98	42.74	308968
2011-12-01	42.63	43.51	42.63	42.81	263202
2011-12-02	43.34	43.62	42.23	42.55	234154
2011-12-05	43.36	44.03	43.11	43.51	248417
2011-12-06	43.15	43.49	42.44	42.85	263309
2011-12-07	42.57	44.27	42.57	43.96	456927
2011-12-08	43.47	43.96	42.84	43.11	632227
2011-12-09	43.18	43.78	42.97	43.44	289077
2011-12-12	42.60	42.78	41.50	42.23	276331
2011-12-13	41.89	43.27	41.74	42.27	359552
2011-12-14	41.86	42.23	40.76	40.82	395276
2011-12-15	41.59	41.74	40.80	41.20	494740
2011-12-16	41.05	41.65	41.05	41.34	401245
2011-12-19	41.91	42.07	40.74	40.83	360980
2011-12-20	41.75	42.58	41.59	41.87	359147
2011-12-21	41.71	42.68	41.55	42.57	250294
2011-12-22	42.65	43.43	42.33	43.33	205979
2011-12-23	43.58	43.77	43.36	43.69	145077
2011-12-27	43.72	43.95	43.19	43.46	106131
2011-12-28	43.51	43.57	42.72	43.19	323380
2011-12-29	43.16	44.15	43.02	43.98	258749
2011-12-30	43.91	44.73	43.91	44.48	240832
2012-01-03	45.50	45.91	45.11	45.52	307563
2012-01-04	45.53	45.61	44.74	45.48	269325
2012-01-05	45.06	45.60	44.74	45.29	259120
2012-01-06	45.52	45.54	44.95	45.36	237573
2012-01-09	45.39	45.49	44.88	45.47	183509
2012-01-10	45.94	46.45	45.92	46.22	218485
2012-01-11	46.25	46.26	45.23	45.55	176382
2012-01-12	45.70	45.97	44.97	45.10	403109
2012-01-13	44.69	44.92	43.74	44.21	494276
2012-01-17	45.35	45.74	44.92	45.42	312698
2012-01-18	45.11	46.18	45.11	45.98	246967
2012-01-19	46.15	46.50	45.56	45.68	424550
2012-01-20	45.36	46.58	45.36	46.54	324091
2012-01-23	46.65	47.79	46.65	47.58	431677
2012-01-24	46.79	47.21	46.14	46.73	301065
2012-01-25	46.45	47.56	46.11	47.51	338913
2012-01-26	47.77	47.95	46.62	46.97	311741
2012-01-27	46.94	47.41	46.73	46.86	233013
2012-01-30	46.48	46.96	46.22	46.65	280933
2012-01-31	47.48	47.84	46.44	47.64	294431
2012-02-01	48.60	48.60	47.40	47.72	343828
2012-02-02	47.77	48.07	46.48	47.00	360636
2012-02-03	47.44	47.85	47.19	47.64	267044
2012-02-06	47.16	47.93	47.10	47.25	176172
2012-02-07	47.28	48.22	47.07	47.56	381090
2012-02-08	47.78	48.00	47.15	47.92	209782
2012-02-09	48.19	48.27	47.74	47.98	236385
2012-02-10	47.35	47.41	46.88	47.13	198042
2012-02-13	47.60	47.87	47.44	47.51	394368
2012-02-14	47.47	47.98	47.24	47.68	363483
2012-02-15	47.86	48.14	47.45	47.60	263864
2012-02-16	47.42	48.26	47.28	48.18	269154
2012-02-17	48.48	48.48	47.99	48.25	132068
2012-02-21	48.34	48.56	48.04	48.48	181155
2012-02-22	48.50	48.81	48.14	48.79	212842
2012-02-23	48.72	49.08	48.35	48.91	327972
2012-02-24	49.00	49.32	48.76	48.83	415915
2012-02-27	48.46	48.64	47.95	48.25	330545
2012-02-28	48.37	48.53	48.04	48.04	286882
2012-02-29	48.47	48.75	47.73	47.75	443971
2012-03-01	47.98	48.18	47.79	48.03	345160
2012-03-02	48.10	48.30	46.93	47.41	366311
2012-03-05	47.41	47.49	46.00	46.40	437153
2012-03-06	45.44	45.68	44.51	45.45	452846
2012-03-07	45.21	45.87	44.80	45.64	207255
2012-03-08	46.34	46.61	46.01	46.26	194412
2012-03-09	46.39	46.52	45.99	46.32	232815
2012-03-12	46.20	46.33	45.00	45.39	333288
2012-03-13	45.52	46.34	45.43	46.34	259609
2012-03-14	46.10	46.44	45.37	45.61	146933
2012-03-15	45.29	46.21	45.07	46.04	339350
2012-03-16	46.08	47.08	46.08	46.37	425811
2012-03-19	46.31	47.40	46.09	47.11	291263
2012-03-20	46.64	46.67	45.92	46.04	284585
2012-03-21	45.94	45.94	45.34	45.72	143737
2012-03-22	44.73	44.82	44.00	44.27	295995
2012-03-23	44.47	45.81	44.44	45.46	354194
2012-03-26	46.14	46.83	45.83	46.63	335170
2012-03-27	46.66	46.87	46.07	46.17	153916
2012-03-28	45.87	46.00	44.39	44.68	394948
2012-03-29	44.39	45.20	43.72	45.14	432156
2012-03-30	45.39	45.53	44.62	45.39	200960
2012-04-02	45.02	46.97	44.95	46.63	305461
2012-04-03	46.62	46.63	45.30	45.71	290613
2012-04-04	45.27	45.44	44.37	44.58	283755
2012-04-05	44.77	44.88	43.80	44.10	309981
2012-04-09	43.03	44.03	43.03	43.79	231954
2012-04-10	43.54	43.68	41.98	42.46	417730
2012-04-11	42.70	43.52	42.64	43.06	253850
2012-04-12	43.42	43.98	43.17	43.94	259131
2012-04-13	44.07	44.21	43.67	43.74	288494
2012-04-16	43.94	44.48	43.52	44.34	388160
2012-04-17	44.93	46.30	44.84	45.61	496208
2012-04-18	45.40	45.64	44.93	45.04	308607
2012-04-19	45.37	45.37	44.73	44.86	263965
2012-04-20	45.37	46.01	45.11	45.19	331017
2012-04-23	44.43	45.20	43.93	45.04	298337
2012-04-24	45.08	45.63	44.87	45.44	268852
2012-04-25	45.71	46.02	45.57	46.01	287600
2012-04-26	46.04	46.25	45.67	46.01	202299
2012-04-27	46.10	46.34	45.58	46.34	290025
2012-04-30	46.10	46.80	46.09	46.59	230883
2012-05-01	46.67	47.37	46.61	46.64	277567
2012-05-02	46.38	46.89	46.27	46.58	261521
2012-05-03	46.43	46.53	45.31	45.70	249602
2012-05-04	45.22	45.26	44.54	44.70	189340
2012-05-07	44.46	45.12	44.12	44.71	378812
2012-05-08	44.34	44.52	43.73	44.01	562898
2012-05-09	43.41	43.83	43.10	43.40	661983
2012-05-10	43.78	43.98	43.05	43.43	980329
2012-05-11	43.53	43.84	43.13	43.16	436375
2012-05-14	42.51	42.64	41.96	42.04	443338
2012-05-15	41.94	42.06	41.59	41.71	181682
2012-05-16	41.67	42.21	41.27	41.47	171007
2012-05-17	41.49	41.59	40.19	40.20	433153
2012-05-18	40.72	40.97	40.04	40.19	204392
2012-05-21	40.32	40.91	40.11	40.84	134799
2012-05-22	40.90	41.31	40.35	40.54	234853
2012-05-23	40.10	40.89	39.27	40.71	316500
2012-05-24	40.92	40.98	39.98	40.51	225177
2012-05-25	40.43	40.51	40.12	40.44	155929
2012-05-29	40.84	41.78	40.49	41.34	235516
2012-05-30	40.41	40.76	39.96	40.38	245361
2012-05-31	40.37	40.77	39.74	40.15	297020
2012-06-01	39.65	39.67	38.78	38.88	559679
2012-06-04	38.77	39.03	38.16	38.45	445021
2012-06-05	38.28	39.99	38.28	39.82	441910
2012-06-06	40.84	41.89	40.51	41.70	364033
2012-06-07	42.60	42.60	41.86	41.87	270796
2012-06-08	41.66	42.27	41.18	41.80	457234
2012-06-11	42.22	42.47	40.91	40.95	235633
2012-06-12	41.12	41.67	40.63	41.14	350228
2012-06-13	40.78	41.84	40.71	41.25	359938
2012-06-14	41.57	42.47	41.37	42.17	408922
2012-06-15	42.34	43.15	41.90	43.00	369685
2012-06-18	42.49	43.28	42.33	42.72	232144
2012-06-19	43.00	43.17	42.76	43.13	241468
2012-06-20	43.14	43.48	42.51	42.91	307602
2012-06-21	42.79	42.82	39.83	39.88	412587
2012-06-22	40.30	40.57	39.59	39.87	339529
2012-06-25	39.15	39.53	38.85	39.09	374625
2012-06-26	39.20	39.53	39.06	39.37	428990
2012-06-27	39.68	40.17	39.46	39.93	780027
2012-06-28	39.76	40.58	39.01	40.50	356328
2012-06-29	41.92	42.51	41.63	41.72	428072
2012-07-02	42.15	42.58	41.52	42.58	303675
2012-07-03	42.57	43.74	42.49	43.37	211380
2012-07-05	42.83	43.16	42.19	42.25	350075
2012-07-06	41.96	42.15	41.50	41.98	193655
2012-07-09	41.75	42.02	41.23	41.90	273916
2012-07-10	42.23	42.34	40.84	41.19	238364
2012-07-11	41.27	41.76	41.05	41.29	318161
2012-07-12	40.95	41.52	40.50	41.30	226115
2012-07-13	41.38	41.94	41.34	41.76	116466
2012-07-16	41.68	42.10	41.45	41.93	132069
2012-07-17	42.24	42.86	42.07	42.56	322149
2012-07-18	42.53	42.83	42.49	42.60	285001
2012-07-19	42.92	43.57	42.89	43.43	405706
2012-07-20	43.05	43.18	42.75	43.14	144602
2012-07-23	42.25	42.41	41.39	42.29	223904
2012-07-24	42.38	42.38	41.67	41.84	216643
2012-07-25	42.06	42.13	41.09	41.78	211596
2012-07-26	42.47	43.14	41.74	42.34	254982
2012-07-27	42.83	43.73	42.28	43.51	207282
2012-07-30	43.69	44.12	43.43	43.64	188609
2012-07-31	43.42	43.70	42.74	42.87	243304
2012-08-01	43.23	43.46	42.57	43.16	291758
2012-08-02	42.74	42.77	42.26	42.46	336610
2012-08-03	43.34	44.24	43.31	43.54	187705
2012-08-06	43.79	44.29	43.35	43.52	57959
2012-08-07	44.06	44.62	44.06	44.17	269448
2012-08-08	44.19	44.99	44.06	44.68	260833
2012-08-09	44.60	45.39	44.58	45.01	156561
2012-08-10	44.75	45.22	44.48	45.15	149170
2012-08-13	45.09	45.75	44.99	45.58	273879
2012-08-14	45.83	46.32	45.57	45.96	209309
2012-08-15	46.04	46.49	45.90	46.06	172208
2012-08-16	46.34	46.68	45.90	46.52	258169
2012-08-17	46.50	46.86	46.38	46.73	141691
2012-08-20	46.69	47.29	46.67	46.99	185559
2012-08-21	47.06	47.69	46.93	46.96	169714
2012-08-22	46.60	46.75	46.17	46.63	135537
2012-08-23	46.44	46.53	45.88	46.37	169882
2012-08-24	46.39	47.16	46.33	46.86	178868
2012-08-27	46.91	47.09	46.54	46.72	114271
2012-08-28	46.88	47.20	46.49	46.58	129449
2012-08-29	46.70	46.73	45.91	46.11	91241
2012-08-30	45.77	45.99	45.47	45.66	123273
2012-08-31	45.98	46.30	45.67	45.68	203807
2012-09-04	45.52	45.95	45.49	45.74	177884
2012-09-05	45.58	46.80	45.57	46.72	234215
2012-09-06	45.53	48.15	45.53	47.20	404237
2012-09-07	47.55	48.12	47.55	47.95	156931
2012-09-10	47.92	48.65	47.92	48.13	147254
2012-09-11	48.35	48.98	48.22	48.27	150505
2012-09-12	48.45	48.52	47.75	48.10	120685
2012-09-13	48.15	49.15	47.75	48.83	142853
2012-09-14	49.30	50.00	48.65	48.80	313188
2012-09-17	49.00	49.40	48.04	48.20	143860
2012-09-18	48.08	48.27	47.57	47.99	164615
2012-09-19	48.07	48.07	47.28	47.37	154056
2012-09-20	46.62	47.67	46.58	47.37	223868
2012-09-21	47.72	48.27	47.05	47.13	159782
2012-09-24	46.57	47.24	46.44	47.15	178939
2012-09-25	47.41	47.69	46.58	46.88	286847
2012-09-26	46.57	47.01	45.94	45.94	568047
2012-09-27	46.33	46.72	45.86	46.40	196504
2012-09-28	46.07	46.20	45.37	46.03	277359
2012-10-01	46.13	46.71	46.07	46.38	264328
2012-10-02	46.61	46.65	46.02	46.44	333139
2012-10-03	46.19	46.42	45.69	45.90	86680
2012-10-04	46.25	46.30	45.42	45.79	262412
2012-10-05	46.11	46.33	45.88	46.08	157485
2012-10-08	46.19	46.32	45.64	46.29	56459
2012-10-09	46.15	46.44	45.43	45.97	156833
2012-10-10	45.91	46.23	45.50	45.73	222009
2012-10-11	46.14	46.29	45.56	45.81	100872
2012-10-12	45.68	45.92	45.34	45.55	68241
2012-10-15	45.62	45.77	45.25	45.67	112129
2012-10-16	45.65	46.21	45.51	46.18	104924
2012-10-17	46.53	47.02	46.22	46.90	156301
2012-10-18	46.72	46.78	46.08	46.32	120838
2012-10-19	46.01	46.18	45.12	45.55	118877
2012-10-22	45.36	45.55	45.03	45.51	130263
2012-10-23	44.99	44.99	43.89	44.66	228117
2012-10-24	44.72	44.72	43.75	43.98	264097
2012-10-25	44.13	44.57	44.05	44.19	170271
2012-10-26	44.10	44.70	44.08	44.18	178282
2012-10-31	44.22	45.05	43.10	43.90	274297
2012-11-01	44.30	45.80	44.19	45.72	346226
2012-11-02	45.79	45.97	45.41	45.52	421352
2012-11-05	44.88	45.87	44.88	45.53	147403
2012-11-06	45.97	46.50	45.89	46.27	280815
2012-11-07	45.67	46.04	45.45	45.71	160461
2012-11-08	45.66	46.11	45.13	45.29	146503
2012-11-09	45.06	45.33	44.82	44.95	166740
2012-11-12	45.06	45.41	45.05	45.23	125373
2012-11-13	44.84	45.34	44.58	44.81	154699
2012-11-14	44.67	44.73	43.20	43.28	346326
2012-11-15	43.50	43.81	42.75	43.44	250949
2012-11-16	43.53	43.98	43.07	43.41	284957
2012-11-19	44.06	44.31	43.74	43.94	120671
2012-11-20	43.95	43.97	43.40	43.64	135757
2012-11-21	43.62	43.85	43.25	43.34	156516
2012-11-23	43.68	43.87	43.51	43.81	65965
2012-11-26	43.75	43.84	43.22	43.39	317480
2012-11-27	43.58	43.66	42.56	42.72	214556
2012-11-28	42.23	43.51	42.23	43.31	382574
2012-11-29	43.61	43.90	43.37	43.54	208160
2012-11-30	43.46	43.53	42.54	42.68	297651
2012-12-03	42.78	43.22	42.72	43.02	291646
2012-12-04	43.09	43.09	42.58	42.58	261075
2012-12-05	42.75	43.36	42.64	43.25	295185
2012-12-06	43.29	44.05	43.15	43.91	398021
2012-12-07	44.21	44.24	43.14	43.19	211357
2012-12-10	43.54	43.57	42.60	42.94	186076
2012-12-11	43.07	43.31	42.93	43.01	105420
2012-12-12	43.30	43.41	42.91	42.98	172539
2012-12-13	42.92	42.92	42.06	42.35	193797
2012-12-14	42.17	43.09	42.16	43.04	407558
2012-12-17	43.16	43.23	42.74	42.98	143863
2012-12-18	42.79	43.43	42.79	43.11	175034
2012-12-19	43.14	43.47	43.05	43.37	166556
2012-12-20	43.48	43.64	43.11	43.61	154817
2012-12-21	43.29	43.54	43.20	43.30	192857
2012-12-24	43.19	43.53	42.98	43.04	62374
2012-12-26	43.08	43.20	42.66	42.66	42864
2012-12-27	43.05	43.10	42.51	42.85	144756
2012-12-28	42.62	42.93	42.45	42.52	331864
2012-12-31	42.40	43.36	42.25	43.00	210620
2013-01-02	43.81	44.04	42.99	43.12	286361
2013-01-03	43.15	43.29	42.60	42.95	190269
2013-01-04	43.00	43.79	42.91	43.60	160613
2013-01-07	44.04	44.04	43.55	43.80	317735
2013-01-08	43.64	43.97	43.23	43.93	169266
2013-01-09	43.85	44.18	43.57	43.78	123840
2013-01-10	44.04	44.23	43.93	44.16	82190
2013-01-11	44.27	44.71	43.87	44.50	149760
2013-01-14	44.39	44.71	44.20	44.54	116862
2013-01-15	44.45	44.64	44.32	44.64	100113
2013-01-16	44.41	44.70	44.33	44.42	97110
2013-01-17	44.59	44.60	44.01	44.04	174518
2013-01-18	43.91	44.06	43.77	44.01	140889
2013-01-22	44.70	45.16	44.14	44.30	174842
2013-01-23	44.31	44.44	43.82	44.27	366885
2013-01-24	44.23	44.72	44.16	44.55	170800
2013-01-25	44.40	45.03	44.38	44.83	219022
2013-01-28	44.69	44.76	44.29	44.59	120375
2013-01-29	44.70	44.87	43.88	43.94	539911
2013-01-30	43.93	44.22	43.69	43.85	413373
2013-01-31	43.82	44.13	43.50	43.95	705496
2013-02-01	43.42	44.34	43.33	44.07	575916
2013-02-04	43.66	44.11	43.48	43.69	263144
2013-02-05	43.88	44.18	43.87	44.06	232146
2013-02-06	43.96	44.39	43.95	44.12	246037
2013-02-07	44.37	44.37	43.11	43.35	233617
2013-02-08	43.25	43.26	42.88	42.96	413027
2013-02-11	42.70	42.74	42.15	42.39	307582
2013-02-12	42.52	42.73	42.29	42.56	239464
2013-02-13	42.57	42.68	42.14	42.62	290679
2013-02-14	42.39	42.41	41.94	42.09	145468
2013-02-15	41.74	42.18	41.74	42.12	240403
2013-02-19	42.09	42.27	42.02	42.26	159110
2013-02-20	42.20	42.25	41.86	42.07	433282
2013-02-21	41.93	42.02	41.23	41.74	236929
2013-02-22	41.75	42.04	41.29	42.04	135951
2013-02-25	42.00	42.10	41.24	41.26	266006
2013-02-26	41.36	41.71	40.83	41.35	238650
2013-02-27	41.14	41.76	40.94	41.70	236903
2013-02-28	41.56	41.78	41.27	41.54	408773
2013-03-01	41.40	42.13	41.38	41.91	903319
2013-03-04	41.82	41.94	41.72	41.94	520520
2013-03-05	42.25	42.80	42.15	42.26	290374
2013-03-06	42.33	42.50	42.03	42.08	129139
2013-03-07	42.34	42.54	42.27	42.39	191240
2013-03-08	42.71	42.71	42.31	42.46	169939
2013-03-11	42.41	42.60	42.29	42.43	116396
2013-03-12	42.53	42.71	42.28	42.35	126653
2013-03-13	42.39	42.46	41.13	41.13	161002
2013-03-14	41.21	41.71	41.10	41.61	277540
2013-03-15	41.71	42.70	41.68	42.70	463702
2013-03-18	42.14	42.81	42.12	42.42	212390
2013-03-19	42.33	42.65	41.93	42.12	216571
2013-03-20	42.50	42.52	42.08	42.19	185009
2013-03-21	42.32	42.32	41.53	41.59	235532
2013-03-22	41.63	42.04	41.62	41.63	178152
2013-03-25	41.98	42.00	41.28	41.35	155232
2013-03-26	41.58	41.58	41.13	41.16	269388
2013-03-27	41.02	41.35	40.68	40.99	418881
2013-03-28	41.05	41.26	40.86	40.86	255724
2013-04-01	40.99	41.15	40.71	40.75	209031
2013-04-02	40.79	40.87	40.68	40.77	400193
2013-04-03	40.77	40.89	39.87	40.08	271598
2013-04-04	39.97	40.20	39.70	39.78	320762
2013-04-05	39.12	39.54	38.66	39.50	513971
2013-04-08	39.50	39.72	39.37	39.52	165640
2013-04-09	39.63	39.99	39.47	39.80	151090
2013-04-10	39.89	40.27	39.79	40.04	388897
2013-04-11	40.02	40.07	39.74	39.89	193432
2013-04-12	39.63	39.87	39.46	39.53	232123
2013-04-15	39.29	39.29	38.26	38.27	505630
2013-04-16	38.60	39.03	38.08	38.80	430806
2013-04-17	38.48	38.48	37.62	37.80	216480
2013-04-18	38.25	38.70	37.74	38.40	273257
2013-04-19	38.42	38.75	37.83	37.86	323241
2013-04-22	37.93	37.95	37.56	37.90	345164
2013-04-23	37.91	38.19	37.60	38.16	168913
2013-04-24	38.17	39.18	38.17	39.12	319743
2013-04-25	39.20	40.03	39.08	39.67	293766
2013-04-26	39.37	39.57	39.08	39.32	258532
2013-04-29	39.65	40.08	39.33	39.59	304863
2013-04-30	39.53	39.90	38.80	39.87	521293
2013-05-01	39.54	39.76	39.19	39.26	204372
2013-05-02	39.39	39.76	38.94	39.44	189705
2013-05-03	39.72	40.13	39.45	39.69	355680
2013-05-06	39.66	39.91	39.41	39.66	524331
2013-05-07	39.76	40.11	39.32	39.43	315187
2013-05-08	39.46	40.32	39.37	39.71	398688
2013-05-09	39.78	39.85	39.11	39.24	282044
2013-05-10	38.92	39.03	38.54	38.99	250271
2013-05-13	39.09	39.10	38.71	38.79	121252
2013-05-14	38.70	39.00	38.57	38.95	209606
2013-05-15	38.75	39.02	38.60	38.89	249083
2013-05-16	38.87	39.21	38.80	38.93	193924
2013-05-17	38.39	39.05	38.39	38.92	506710
2013-05-20	38.92	39.54	38.79	39.50	163461
2013-05-21	39.44	39.86	39.26	39.74	146416
2013-05-22	39.69	40.21	38.97	39.09	235354
2013-05-23	38.80	38.99	38.50	38.99	219706
2013-05-24	38.72	38.96	38.65	38.81	208069
2013-05-28	38.97	39.59	38.95	39.25	254964
2013-05-29	39.05	39.73	38.87	39.54	142499
2013-05-30	39.42	39.65	39.16	39.56	160041
2013-05-31	39.35	39.52	38.94	38.94	288560
2013-06-03	38.96	39.30	38.66	39.30	188165
2013-06-04	38.91	39.34	38.87	38.99	165792
2013-06-05	39.08	39.31	38.14	38.21	267598
2013-06-06	38.19	38.41	37.80	38.38	214372
2013-06-07	38.78	39.01	38.29	38.98	168012
2013-06-10	38.88	39.53	38.65	39.40	187164
2013-06-11	38.91	39.16	38.61	38.67	284951
2013-06-12	38.81	38.85	38.03	38.09	536228
2013-06-13	38.26	39.08	38.23	38.93	206196
2013-06-14	38.93	39.10	38.72	38.88	303664
2013-06-17	39.08	39.66	39.01	39.46	293466
2013-06-18	39.42	39.92	39.35	39.73	185727
2013-06-19	39.50	39.94	39.42	39.60	253243
2013-06-20	38.93	38.99	38.03	38.20	406184
2013-06-21	38.20	38.40	37.78	38.07	406246
2013-06-24	37.35	38.00	37.09	37.58	273527
2013-06-25	37.67	38.15	37.38	37.95	148491
2013-06-26	38.09	38.29	37.65	37.92	141939
2013-06-27	38.11	38.32	38.01	38.17	153984
2013-07-01	38.38	38.69	38.29	38.43	61957
2013-07-02	38.39	39.22	38.22	39.02	354557
2013-07-03	39.03	39.20	38.90	39.08	190357
2013-07-05	38.95	39.26	38.66	39.03	190679
2013-07-08	39.22	39.69	39.19	39.54	174779
2013-07-09	39.80	40.47	39.72	40.39	192741
2013-07-10	40.53	40.76	40.18	40.64	203804
2013-07-11	41.14	41.70	41.02	41.54	409758
2013-07-12	41.65	41.98	41.45	41.93	180948
2013-07-15	41.84	42.10	41.68	41.81	229810
2013-07-16	41.93	42.18	41.64	41.97	166863
2013-07-17	42.11	42.37	41.74	41.74	201801
2013-07-18	41.84	42.84	41.78	42.72	187697
2013-07-19	42.76	42.93	42.35	42.42	140611
2013-07-22	42.52	42.71	42.39	42.52	181682
2013-07-23	42.84	42.86	42.48	42.73	151882
2013-07-24	42.74	42.78	41.77	42.01	279169
2013-07-25	41.94	42.32	41.64	42.14	320507
2013-07-26	42.06	42.34	41.84	42.14	170271
2013-07-29	41.99	42.31	41.88	42.24	143518
2013-07-30	42.25	42.97	42.17	42.67	253353
2013-07-31	42.87	43.32	42.74	42.94	317785
2013-08-01	44.12	44.12	40.93	41.55	431811
2013-08-02	41.07	41.60	40.94	41.39	241484
2013-08-05	41.50	41.50	40.58	40.79	162613
2013-08-06	40.79	41.11	40.53	40.82	280572
2013-08-07	40.46	40.82	40.19	40.31	93779
2013-08-08	40.44	40.86	40.36	40.75	140037
2013-08-09	40.66	40.86	40.42	40.52	165193
2013-08-12	40.42	40.61	40.24	40.49	165416
2013-08-13	40.47	40.58	40.19	40.55	95077
2013-08-14	40.64	40.75	40.45	40.55	81746
2013-08-15	40.49	41.43	40.33	41.28	332813
2013-08-16	40.93	41.87	40.88	41.79	183761
2013-08-19	41.83	41.97	41.35	41.39	152784
2013-08-20	41.23	41.62	41.04	41.48	122489
2013-08-21	41.26	41.53	41.12	41.18	159724
2013-08-22	41.12	41.32	40.98	41.12	71638
2013-08-23	41.13	41.43	41.01	41.43	88360
2013-08-26	41.30	41.50	41.25	41.50	77974
2013-08-27	41.33	42.50	41.33	42.50	392246
2013-08-28	42.49	42.85	42.26	42.74	331614
2013-08-29	42.51	42.74	41.99	42.11	168686
2013-08-30	42.10	42.38	41.79	41.79	283081
2013-09-03	42.17	42.57	42.17	42.54	256682
2013-09-04	42.60	42.75	42.45	42.60	247753
2013-09-05	42.59	43.39	42.57	43.29	205411
2013-09-06	43.70	43.93	42.58	42.73	159415
2013-09-09	42.71	42.91	42.48	42.60	125507
2013-09-10	42.48	43.34	42.33	43.08	239379
2013-09-11	43.14	43.22	42.68	43.18	140260
2013-09-12	42.93	43.55	42.83	42.94	88307
2013-09-13	43.01	43.36	42.96	43.19	115067
2013-09-16	43.61	43.68	42.88	43.07	90393
2013-09-17	43.15	43.40	43.04	43.39	119758
2013-09-18	43.33	44.11	43.21	44.03	193915
2013-09-19	44.10	44.23	43.64	43.71	97498
2013-09-20	43.84	44.06	43.26	43.37	178648
2013-09-23	43.40	43.68	43.23	43.57	98085
2013-09-24	43.45	43.84	43.45	43.61	89668
2013-09-25	43.70	44.38	43.42	43.48	149310
2013-09-26	43.54	44.26	43.42	44.17	337576
2013-09-27	43.98	44.65	43.98	44.11	154246
2013-09-30	43.86	44.44	43.66	43.96	125630
2013-10-01	43.66	44.27	43.57	43.64	90806
2013-10-02	43.44	43.44	43.05	43.19	130848
2013-10-03	43.14	43.29	42.66	42.84	65270
2013-10-04	42.95	43.21	42.84	43.12	63622
2013-10-07	42.73	43.45	42.73	43.01	122962
2013-10-08	42.95	42.99	41.95	42.22	162096
2013-10-09	42.21	42.25	41.55	41.97	168125
2013-10-10	42.27	43.06	42.27	42.95	124475
2013-10-11	42.99	43.74	42.95	43.63	165546
2013-10-14	43.25	43.63	43.19	43.53	27187
2013-10-15	43.50	43.98	43.38	43.85	152542
2013-10-16	43.97	44.45	43.84	44.42	139027
2013-10-17	44.50	44.70	44.10	44.64	88565
2013-10-18	44.59	45.09	44.59	44.84	81256
2013-10-21	44.94	45.67	44.86	44.99	127397
2013-10-22	45.17	45.34	44.58	44.69	95425
2013-10-23	44.47	44.47	43.71	43.92	92681
2013-10-24	43.78	44.02	43.47	43.78	195238
2013-10-25	43.79	44.00	43.65	43.96	83151
2013-10-28	44.01	44.01	43.64	43.89	106473
2013-10-29	44.05	44.05	43.75	43.93	54122
2013-10-30	43.99	43.99	43.55	43.78	238343
2013-10-31	43.43	43.87	43.31	43.65	542324
2013-11-01	43.22	43.72	43.00	43.21	195682
2013-11-04	43.33	43.42	42.94	42.95	364576
2013-11-05	43.21	43.38	42.85	43.18	264837
2013-11-06	43.40	43.79	43.23	43.54	153037
2013-11-07	43.61	43.61	42.21	42.38	249938
2013-11-08	42.26	42.86	42.16	42.76	294117
2013-11-11	42.59	42.92	42.43	42.69	50345
2013-11-12	42.50	43.03	42.46	42.74	98687
2013-11-13	42.56	43.43	42.56	43.39	96830
2013-11-14	43.41	44.12	43.14	43.99	161697
2013-11-15	44.02	44.26	43.54	44.03	148135
2013-11-18	44.11	44.76	44.09	44.56	125568
2013-11-19	44.48	44.79	44.32	44.58	92263
2013-11-20	44.74	44.87	44.16	44.53	151763
2013-11-21	44.29	44.66	44.25	44.35	202893
2013-11-22	43.98	44.50	43.91	44.03	142789
2013-11-25	44.05	44.05	43.26	43.40	97821
2013-11-26	43.26	43.40	42.58	42.82	230846
2013-11-27	42.41	42.54	41.92	41.99	167510
2013-11-29	42.02	43.15	41.79	43.05	106211
2013-12-02	42.34	42.62	42.28	42.56	189163
2013-12-03	42.79	42.79	41.97	42.43	161618
2013-12-04	42.32	43.05	41.98	42.95	152679
2013-12-05	42.82	44.01	42.68	43.98	216667
2013-12-06	44.06	44.20	43.49	43.87	228206
2013-12-09	43.92	44.08	43.49	43.76	97544
2013-12-10	43.76	44.05	43.57	43.86	118247
2013-12-11	43.93	43.93	43.22	43.23	248696
2013-12-12	43.07	43.33	42.29	42.57	251325
2013-12-13	42.66	42.85	42.30	42.76	117948
2013-12-16	42.85	43.68	42.85	43.12	166663
2013-12-17	43.16	43.34	42.73	42.81	123482
2013-12-18	42.74	43.59	42.50	43.50	218982
2013-12-19	43.42	44.18	43.42	43.94	147841
2013-12-20	43.69	44.40	43.50	43.50	296581
2013-12-23	43.80	44.28	43.70	43.96	199379
2013-12-24	43.77	44.23	43.77	44.00	75325
2013-12-26	44.12	44.18	43.92	43.92	36050
2013-12-27	43.95	44.31	43.85	44.00	106983
2013-12-30	44.00	44.29	43.86	44.10	200589
2013-12-31	44.35	44.54	44.15	44.23	158169
2014-01-02	44.35	44.49	43.55	43.60	263249
2014-01-03	43.62	43.92	43.46	43.64	235364
2014-01-06	43.64	43.64	42.80	43.14	259962
2014-01-07	43.15	43.62	43.15	43.29	147078
2014-01-08	43.28	43.28	42.40	42.54	229234
2014-01-09	42.48	42.66	42.27	42.43	123000
2014-01-10	42.28	42.59	42.28	42.40	130251
2014-01-13	42.30	42.38	41.57	41.78	208651
2014-01-14	41.64	41.69	41.16	41.44	321788
2014-01-15	41.57	41.86	41.38	41.70	360911
2014-01-16	41.67	42.16	41.45	42.01	429499
2014-01-17	42.04	42.25	41.87	41.87	436396
2014-01-21	42.27	42.34	41.91	42.29	198716
2014-01-22	42.50	42.54	42.03	42.07	244634
2014-01-23	41.80	42.06	41.45	41.82	226445
2014-01-24	41.70	41.76	41.23	41.26	193838
2014-01-27	41.55	41.55	41.12	41.15	225789
2014-01-28	41.03	41.19	40.84	41.05	198211
2014-01-29	40.95	41.36	40.75	40.99	230881
2014-01-30	41.60	41.63	40.25	40.76	233213
2014-01-31	40.30	41.14	40.20	40.83	251185
2014-02-03	41.54	41.79	40.79	40.97	458901
2014-02-04	41.25	41.46	40.75	40.95	411381
2014-02-05	40.85	41.32	40.65	40.82	398984
2014-02-06	40.78	41.84	40.78	41.64	250204
2014-02-07	41.92	42.12	41.51	41.54	234986
2014-02-10	41.64	41.91	41.32	41.46	227079
2014-02-11	41.62	42.15	41.43	41.72	201019
2014-02-12	42.11	42.67	42.00	42.63	231317
2014-02-13	42.58	43.12	42.53	43.08	184634
2014-02-14	43.10	43.57	42.92	43.40	202155
2014-02-18	43.68	43.79	43.30	43.65	179139
2014-02-19	43.46	44.07	43.41	43.71	152180
2014-02-20	43.59	43.98	43.54	43.86	136396
2014-02-21	43.64	44.07	43.50	43.72	79431
2014-02-24	44.03	44.80	43.89	44.37	479167
2014-02-25	44.44	44.44	43.79	43.86	193481
2014-02-26	43.98	44.17	43.63	43.85	144325
2014-02-27	43.86	44.09	43.71	44.05	320787
2014-02-28	44.24	45.23	44.24	44.97	313299
2014-03-03	44.74	45.21	44.70	45.14	319552
2014-03-04	45.24	45.46	44.97	45.35	340328
2014-03-05	45.23	46.10	45.19	46.06	276978
2014-03-06	46.31	46.72	45.88	46.50	303290
2014-03-07	46.42	46.50	45.43	45.69	295488
2014-03-10	45.79	46.16	45.56	46.04	233079
2014-03-11	46.06	46.24	45.66	45.66	396447
2014-03-12	45.38	45.98	45.12	45.95	348202
2014-03-13	46.03	46.38	45.79	45.93	425500
2014-03-14	45.84	46.06	45.67	45.95	449101
2014-03-17	46.33	47.01	45.93	46.25	266923
2014-03-18	45.99	46.38	45.72	45.75	235644
2014-03-19	45.56	45.66	44.91	45.11	304497
2014-03-20	45.04	45.48	44.80	45.35	316198
2014-03-21	45.65	45.96	45.35	45.37	338586
2014-03-24	45.50	45.77	45.24	45.70	137848
2014-03-25	45.83	45.99	45.67	45.87	212131
2014-03-26	46.04	46.13	45.65	45.93	223848
2014-03-27	45.72	46.23	45.69	46.12	166593
2014-03-28	46.15	46.87	46.12	46.55	128313
2014-03-31	46.65	47.08	46.54	46.55	257265
2014-04-01	46.55	47.06	46.53	47.01	218391
2014-04-02	46.67	46.83	46.18	46.83	297558
2014-04-03	46.84	46.84	46.46	46.82	201094
2014-04-04	47.00	47.12	46.57	46.78	147308
2014-04-07	46.77	46.77	46.01	46.11	126041
2014-04-08	46.17	47.08	46.12	47.04	299354
2014-04-09	47.09	47.75	46.74	47.68	183971
2014-04-10	47.63	47.64	47.12	47.26	190837
2014-04-11	47.04	47.36	46.64	47.07	144092
2014-04-14	47.43	47.43	46.86	47.27	104254
2014-04-15	47.20	47.47	46.96	47.34	204824
2014-04-16	47.50	47.52	47.12	47.16	286488
2014-04-17	47.05	47.38	47.04	47.24	182327
2014-04-21	47.10	47.60	47.01	47.54	397909
2014-04-22	47.72	47.72	47.24	47.25	225452
2014-04-23	47.30	47.82	47.28	47.67	231988
2014-04-24	47.70	48.22	47.60	48.17	481004
2014-04-25	48.08	48.17	47.68	47.98	234061
2014-04-28	48.15	48.15	47.58	47.83	363412
2014-04-29	48.10	49.39	48.10	48.76	191450
2014-04-30	48.81	49.32	48.50	48.80	269725
2014-05-01	48.46	48.97	47.86	48.95	258168
2014-05-02	48.48	48.95	48.20	48.68	233072
2014-05-05	48.57	48.97	47.86	48.91	227364
2014-05-06	49.10	49.58	48.94	49.45	318745
2014-05-07	49.43	49.59	49.10	49.32	294936
2014-05-08	49.43	49.45	48.63	48.65	125957
2014-05-09	48.43	48.47	48.12	48.37	147120
2014-05-12	48.59	48.86	48.49	48.86	123773
2014-05-13	48.83	48.95	48.46	48.83	154166
2014-05-14	48.97	49.34	48.81	49.11	99263
2014-05-15	48.98	49.16	48.45	48.79	121612
2014-05-16	48.93	49.05	48.68	48.79	154295
2014-05-19	48.78	48.97	48.67	48.67	71760
2014-05-20	48.46	49.01	48.44	48.74	167468
2014-05-21	48.71	49.23	48.66	49.21	140828
2014-05-22	49.22	49.86	49.10	49.56	124728
2014-05-23	49.57	49.77	49.37	49.58	88047
2014-05-27	49.83	49.96	49.18	49.87	208625
2014-05-28	49.93	49.96	49.31	49.73	207113
2014-05-29	49.92	50.08	49.15	49.44	240749
2014-05-30	49.32	49.44	48.93	49.23	160883
2014-06-02	49.00	49.56	48.99	49.25	105599
2014-06-03	49.10	49.56	48.78	49.50	159978
2014-06-04	49.49	49.62	48.94	49.54	100845
2014-06-05	49.60	49.72	49.14	49.14	133097
2014-06-06	49.17	49.56	48.97	49.39	196601
2014-06-09	49.46	49.90	49.44	49.84	233700
2014-06-10	49.78	49.86	49.46	49.81	112446
2014-06-11	49.85	50.69	49.84	50.61	276406
2014-06-12	50.80	51.21	50.78	51.01	188544
2014-06-13	51.04	51.40	50.96	51.37	100591
2014-06-16	51.30	51.89	51.20	51.73	140518
2014-06-17	51.67	51.73	51.30	51.60	117335
2014-06-18	51.70	52.00	51.56	51.99	186367
2014-06-19	52.11	52.24	51.94	52.18	94024
2014-06-20	52.80	52.82	52.53	52.66	218464
2014-06-23	52.88	53.10	52.34	53.04	117147
2014-06-24	53.04	53.04	51.61	51.67	153339
2014-06-25	51.76	52.27	51.67	51.83	173187
2014-06-26	51.79	52.63	51.72	52.45	130405
2014-06-27	52.61	52.92	52.04	52.92	134421
2014-06-30	52.78	52.81	52.21	52.63	127982
2014-07-01	53.01	53.31	52.69	53.26	94488
2014-07-02	53.00	53.84	52.58	53.83	219357
2014-07-03	53.95	54.05	53.67	54.02	73379
2014-07-07	53.70	53.76	52.84	53.34	157581
2014-07-08	53.17	53.96	52.95	53.74	212458
2014-07-09	53.61	54.09	53.35	54.00	131105
2014-07-10	53.44	53.75	53.14	53.62	226592
2014-07-11	53.45	53.45	52.61	52.70	181298
2014-07-14	52.90	53.23	52.76	53.21	629943
2014-07-15	53.04	53.10	52.34	52.63	189158
2014-07-16	52.81	53.36	52.81	53.29	174740
2014-07-17	53.27	53.58	52.76	52.95	114194
2014-07-18	52.97	53.77	52.90	53.58	117140
2014-07-21	53.44	53.44	52.83	53.10	127611
2014-07-22	52.88	53.44	52.66	53.37	235238
2014-07-23	53.34	53.82	53.10	53.74	106850
2014-07-24	53.76	53.86	53.18	53.80	80540
2014-07-25	53.67	53.67	53.01	53.07	79563
2014-07-28	53.14	53.14	52.49	52.75	206928
2014-07-29	52.64	52.96	52.07	52.11	147158
2014-07-30	51.97	52.46	51.58	51.79	198405
2014-07-31	51.63	51.63	50.73	51.34	343384
2014-08-01	51.02	51.28	50.24	50.42	210399
2014-08-04	50.67	51.06	50.42	50.85	104970
2014-08-05	50.48	51.01	49.44	49.81	290981
2014-08-06	49.64	50.13	49.17	49.61	290133
2014-08-07	49.44	49.76	48.59	49.07	212175
2014-08-08	49.00	49.63	48.88	49.41	201343
2014-08-11	49.74	49.76	49.05	49.39	287253
2014-08-12	49.34	49.58	48.98	49.52	238275
2014-08-13	49.66	49.74	49.21	49.41	111428
2014-08-14	49.66	49.70	49.29	49.63	163917
2014-08-15	49.99	50.06	49.20	50.01	208157
2014-08-18	50.20	50.39	49.81	50.36	137047
2014-08-19	50.34	51.05	50.03	50.91	196115
2014-08-20	50.96	51.25	50.60	51.24	154113
2014-08-21	51.42	51.88	51.19	51.85	201763
2014-08-22	51.92	51.98	51.22	51.88	158944
2014-08-25	51.84	52.28	51.69	52.19	87577
2014-08-26	52.46	52.63	52.22	52.52	84256
2014-08-27	52.83	53.00	52.31	52.80	139339
2014-08-28	52.66	53.12	52.51	52.92	120351
2014-08-29	53.13	53.30	52.72	53.25	121612
2014-09-02	52.94	53.11	51.91	51.91	204646
2014-09-03	52.08	52.59	52.00	52.36	75190
2014-09-04	52.64	52.64	51.77	51.92	150977
2014-09-05	51.93	52.20	51.76	52.20	120754
2014-09-08	51.99	52.06	50.67	50.93	127707
2014-09-09	50.89	51.14	50.60	50.99	137678
2014-09-10	51.04	51.39	50.76	51.36	192262
2014-09-11	50.90	51.37	50.53	50.64	140178
2014-09-12	50.51	50.63	50.09	50.37	100797
2014-09-15	50.31	50.54	49.90	50.53	155188
2014-09-16	50.75	52.16	50.71	51.40	169722
2014-09-17	51.42	51.42	50.63	50.72	149357
2014-09-18	51.02	51.11	50.72	50.92	97658
2014-09-19	50.97	51.01	49.36	49.80	249025
2014-09-22	49.47	49.75	48.29	48.30	185860
2014-09-23	48.27	48.87	48.12	48.41	199230
2014-09-24	48.22	48.50	47.55	48.18	194550
2014-09-25	47.84	47.87	46.93	47.01	184485
2014-09-26	47.11	47.87	46.91	47.76	118448
2014-09-29	47.41	48.20	46.96	48.00	346836
2014-09-30	47.76	47.84	46.85	47.22	234400
2014-10-01	47.10	47.46	46.42	46.71	244968
2014-10-02	46.58	47.00	45.94	46.76	362256
2014-10-03	46.72	46.73	46.13	46.44	361201
2014-10-06	46.69	47.29	46.69	47.04	167973
2014-10-07	46.70	46.96	46.16	46.24	178197
2014-10-08	46.09	46.35	45.09	46.24	220581
2014-10-09	46.04	46.04	44.71	44.82	172784
2014-10-10	44.50	44.93	43.38	44.42	250224
2014-10-13	44.93	45.31	43.75	43.78	107609
2014-10-14	44.00	45.27	43.67	43.73	335518
2014-10-15	43.25	44.55	42.75	44.48	498228
2014-10-16	43.57	45.96	43.38	45.60	352681
2014-10-17	46.21	46.44	45.45	45.63	252989
2014-10-20	45.64	45.94	44.95	45.51	153526
2014-10-21	46.01	46.82	45.90	46.73	220604
2014-10-22	46.95	46.95	45.34	45.38	182286
2014-10-23	46.16	46.96	45.76	46.21	183103
2014-10-24	46.23	46.32	45.64	45.87	169538
2014-10-27	45.22	45.53	44.36	45.40	243947
2014-10-28	45.65	46.91	45.60	46.84	155089
2014-10-29	47.16	47.49	45.92	46.40	183690
2014-10-30	46.08	46.30	45.40	46.18	296702
2014-10-31	46.42	47.88	45.86	47.88	356784
2014-11-03	48.36	48.64	46.50	46.67	400706
2014-11-04	46.46	46.46	45.09	45.10	383953
2014-11-05	45.43	46.92	45.22	46.55	306935
2014-11-06	46.49	47.00	45.54	46.89	168988
2014-11-07	47.18	47.90	47.14	47.63	148491
2014-11-10	48.24	48.88	47.29	47.50	222128
2014-11-11	46.99	47.85	46.67	47.39	218541
2014-11-12	47.19	48.33	47.05	47.85	241532
2014-11-13	47.73	48.03	47.59	47.51	27452
2014-11-14	47.78	48.27	47.50	48.00	115743
2014-11-17	47.91	48.42	47.73	47.98	152483
2014-11-18	48.04	48.31	47.71	47.96	92758
2014-11-19	48.03	48.05	47.18	47.60	222172
2014-11-20	47.64	48.57	47.58	48.57	136721
2014-11-21	49.39	49.50	48.99	49.32	131026
2014-11-24	49.37	49.55	48.51	48.78	130149
2014-11-25	49.23	49.23	48.34	48.99	234403
2014-11-26	48.88	49.30	48.76	48.93	247524
2014-11-28	45.37	45.37	43.50	43.58	375777
2014-12-01	43.18	44.64	42.54	44.55	444464
2014-12-02	44.54	46.31	44.41	45.35	347375
2014-12-03	46.23	47.14	45.93	46.72	283959
2014-12-04	46.49	46.92	45.65	46.50	319061
2014-12-05	46.44	46.44	45.43	45.74	343434
2014-12-08	44.83	44.83	42.60	42.94	370663
2014-12-09	42.91	44.25	42.80	42.93	332659
2014-12-10	42.34	42.34	41.39	41.87	348558
2014-12-11	41.65	42.93	41.30	41.46	429878
2014-12-12	40.86	42.05	40.72	41.02	296260
2014-12-15	41.13	41.24	39.14	39.90	474605
2014-12-16	39.56	41.98	39.56	41.14	823565
2014-12-17	41.11	43.64	40.64	42.79	1562212
2014-12-18	43.91	44.36	42.04	43.05	606072
2014-12-19	42.93	44.63	42.66	44.24	1015058
2014-12-22	43.88	44.10	43.11	43.77	262148
2014-12-23	44.21	44.51	43.74	44.41	180786
2014-12-24	44.30	44.43	43.47	44.07	95089
2014-12-26	44.16	44.61	43.42	43.83	65199
2014-12-29	44.14	44.75	43.49	43.49	203840
2014-12-30	43.22	43.90	42.86	43.39	201519
2014-12-31	43.48	43.66	42.40	43.03	204660
2015-01-02	42.79	43.35	42.39	42.62	297495
2015-01-05	41.98	42.20	40.10	40.81	544838
2015-01-06	40.31	40.99	39.55	39.90	275193
2015-01-07	40.18	40.56	39.70	40.01	210253
2015-01-08	40.60	40.88	40.22	40.77	283920
2015-01-09	40.53	40.72	39.96	40.31	149845
2015-01-12	39.53	39.53	37.66	37.92	444383
2015-01-13	37.87	38.50	37.34	37.51	419995
2015-01-14	37.07	38.16	36.88	37.82	371025
2015-01-15	38.20	38.54	37.38	37.38	372124
2015-01-16	37.63	39.83	37.63	39.63	474940
2015-01-20	38.50	38.50	37.56	37.77	407225
2015-01-21	38.32	39.14	37.86	38.09	275121
2015-01-22	38.17	38.23	37.50	37.99	203124
2015-01-23	38.17	38.75	37.65	38.08	361528
2015-01-26	38.33	38.68	37.55	38.50	359666
2015-01-27	38.83	39.41	38.49	39.32	321168
2015-01-28	39.14	39.21	37.26	37.27	594313
2015-01-29	37.54	37.93	36.20	36.52	304750
2015-01-30	36.22	37.86	35.85	37.11	395011
2015-02-02	38.59	39.75	38.20	39.22	684690
2015-02-03	40.04	40.97	39.81	40.87	629591
2015-02-04	40.29	40.29	38.68	39.45	654692
2015-02-05	40.11	41.13	40.10	40.82	392295
2015-02-06	41.15	41.15	40.15	40.59	246614
2015-02-09	40.29	40.87	40.03	40.38	362106
2015-02-10	40.41	40.42	39.05	39.55	265338
2015-02-11	39.08	39.97	38.82	39.25	294351
2015-02-12	39.79	40.71	39.79	40.71	195368
2015-02-13	41.24	41.87	40.80	41.08	230844
2015-02-17	41.29	41.39	40.44	41.07	212049
2015-02-18	40.25	40.74	40.01	40.15	271974
2015-02-19	39.36	39.99	39.00	39.73	358253
2015-02-20	39.69	39.90	38.70	38.71	307112
2015-02-23	38.39	39.38	37.85	39.06	349931
2015-02-24	39.26	39.44	38.91	39.41	235077
2015-02-25	39.41	39.67	39.00	39.47	190790
2015-02-26	38.98	39.19	38.67	38.71	245862
2015-02-27	38.83	39.11	38.63	38.64	499480
2015-03-02	38.56	38.56	37.94	38.30	270262
2015-03-03	38.35	39.17	38.27	38.87	279445
2015-03-04	38.56	38.90	38.19	38.61	208915
2015-03-05	38.58	38.62	37.88	37.88	308479
2015-03-06	37.47	37.83	36.97	37.29	242174
2015-03-09	37.31	37.37	36.61	36.87	309991
2015-03-10	36.26	36.79	36.12	36.29	213734
2015-03-11	36.44	36.86	36.11	36.65	158562
2015-03-12	36.99	37.09	36.61	36.80	231960
2015-03-13	36.17	36.46	35.69	36.36	275703
2015-03-16	36.34	36.86	35.94	36.72	270682
2015-03-17	36.09	37.36	36.09	37.12	365722
2015-03-18	36.89	38.77	36.45	38.41	302068
2015-03-19	37.59	37.63	37.03	37.19	190819
2015-03-20	38.16	38.56	37.90	38.51	309895
2015-03-23	38.60	39.89	38.49	39.81	574417
2015-03-24	39.92	40.70	39.74	40.43	353453
2015-03-25	40.97	41.31	40.41	40.48	274898
2015-03-26	41.24	41.57	40.52	40.84	243859
2015-03-27	40.80	41.09	39.93	40.09	286896
2015-03-30	40.14	40.81	40.14	40.50	355036
2015-03-31	39.86	40.42	39.84	39.88	365605
2015-04-01	39.86	40.63	39.86	40.28	218945
2015-04-02	40.18	41.02	40.18	40.84	189125
2015-04-06	41.30	41.92	41.06	41.50	211237
2015-04-07	41.47	42.12	41.28	41.62	214591
2015-04-08	41.90	42.15	41.35	41.49	231478
2015-04-09	41.82	42.61	41.82	42.25	269571
2015-04-10	42.44	42.63	42.12	42.60	167133
2015-04-13	42.87	43.11	42.60	42.90	266813
2015-04-14	43.69	44.23	43.57	43.60	513043
2015-04-15	43.79	44.87	43.68	44.74	398674
2015-04-16	44.82	45.32	44.11	45.08	307560
2015-04-17	45.05	45.12	44.22	44.56	287037
2015-04-20	44.86	45.33	44.53	45.02	332904
2015-04-21	45.17	45.17	44.01	44.45	139755
2015-04-22	44.40	44.84	44.15	44.73	237297
2015-04-23	44.91	45.60	44.72	45.37	190042
2015-04-24	45.19	45.42	44.47	44.57	228850
2015-04-27	44.69	45.11	44.47	44.86	230138
2015-04-28	44.66	44.95	44.28	44.65	257212
2015-04-29	44.59	44.88	44.28	44.70	322150
2015-04-30	44.70	44.70	43.85	44.13	273585
2015-05-01	44.02	44.07	43.01	43.30	279287
2015-05-04	43.46	43.46	42.85	43.14	268362
2015-05-05	43.50	43.85	42.64	42.77	258553
2015-05-06	42.54	42.65	41.49	41.59	493594
2015-05-07	41.68	41.68	40.64	41.18	531408
2015-05-08	41.62	41.67	41.04	41.49	263244
2015-05-11	41.51	41.62	41.08	41.30	614063
2015-05-12	41.23	41.70	41.06	41.13	215450
2015-05-13	41.45	41.50	40.83	41.10	180904
2015-05-14	41.36	41.37	40.68	40.69	105553
2015-05-15	40.41	40.74	40.10	40.63	198603
2015-05-18	40.99	41.35	39.99	40.10	130048
2015-05-19	39.65	39.79	39.31	39.79	256560
2015-05-20	39.93	40.50	39.93	40.31	330805
2015-05-21	40.38	41.81	40.25	41.38	511712
2015-05-22	40.91	41.09	40.53	40.99	166046
2015-05-26	40.10	40.12	39.22	39.45	232928
2015-05-27	39.30	39.30	38.90	39.03	226513
2015-05-28	38.88	39.30	38.53	39.24	216992
2015-05-29	38.88	39.35	38.64	39.21	149306
2015-06-01	39.31	39.50	38.71	39.47	339555
2015-06-02	39.62	40.38	39.53	39.80	343578
2015-06-03	39.72	39.99	39.54	39.58	172006
2015-06-04	39.38	39.50	38.82	39.36	496260
2015-06-05	39.05	39.77	38.85	39.21	211688
2015-06-08	39.14	39.18	38.37	38.72	305793
2015-06-09	39.16	39.85	39.03	39.60	318835
2015-06-10	40.19	40.50	39.78	39.94	233552
2015-06-11	40.04	40.04	39.38	39.57	162700
2015-06-12	39.02	39.04	38.44	38.48	155703
2015-06-15	38.17	38.56	38.06	38.47	278709
2015-06-16	38.44	38.67	38.09	38.61	137917
2015-06-17	38.87	39.35	38.51	39.01	221579
2015-06-18	39.30	39.45	38.66	38.77	144152
2015-06-19	38.21	38.80	37.94	38.08	222421
2015-06-22	38.48	39.55	38.24	39.05	314151
2015-06-23	38.96	39.69	38.91	39.51	333271
2015-06-24	39.46	40.25	39.33	40.11	460896
2015-06-25	40.08	40.39	39.68	39.83	687504
2015-06-26	39.82	40.15	39.37	40.07	475329
2015-06-29	39.43	39.50	38.52	38.77	297654
2015-06-30	38.97	39.17	38.55	38.62	272436
2015-07-01	38.64	38.88	37.66	37.99	256470
2015-07-02	38.08	38.61	37.88	38.44	159179
2015-07-06	37.49	37.71	37.16	37.40	306684
2015-07-07	37.25	37.67	36.43	37.57	340264
2015-07-08	37.00	37.91	36.98	37.40	320369
2015-07-09	37.99	38.16	36.67	36.67	358312
2015-07-10	37.01	37.19	36.20	36.71	373570
2015-07-13	36.81	37.09	36.47	36.86	477635
2015-07-14	36.82	37.15	36.55	37.00	227333
2015-07-15	36.61	37.39	36.18	36.43	276543
2015-07-16	36.63	36.85	36.13	36.32	343754
2015-07-17	36.28	36.28	35.87	36.09	203839
2015-07-20	35.97	36.09	35.17	35.30	234495
2015-07-21	35.46	35.82	35.33	35.47	165435
2015-07-22	35.16	35.30	34.52	35.17	186035
2015-07-23	35.20	35.36	34.70	35.26	311283
2015-07-24	35.29	35.49	34.70	35.01	343906
2015-07-27	34.66	35.01	34.40	34.62	260858
2015-07-28	34.63	35.49	34.38	35.40	440462
2015-07-29	35.39	36.15	35.03	36.01	322079
2015-07-30	35.98	37.33	35.95	37.23	467644
2015-07-31	37.47	37.61	36.64	37.02	506874
2015-08-03	36.71	36.95	36.00	36.13	477371
2015-08-04	36.16	37.01	36.16	36.18	385226
2015-08-05	36.52	36.91	36.02	36.36	353949
2015-08-06	36.25	37.07	36.01	37.01	386151
2015-08-07	36.99	37.00	36.26	36.45	248020
2015-08-10	36.48	37.73	36.24	37.60	290285
2015-08-11	37.10	37.60	36.59	37.60	418761
2015-08-12	37.75	38.02	37.16	37.60	293421
2015-08-13	37.20	37.41	36.18	36.61	361666
2015-08-14	36.89	37.19	36.60	36.73	291251
2015-08-17	36.42	36.58	36.09	36.31	181675
2015-08-18	36.24	36.68	35.77	36.40	269828
2015-08-19	36.15	36.24	34.80	35.31	360630
2015-08-20	35.09	35.32	34.67	34.73	214247
2015-08-21	34.44	35.16	34.01	34.01	332538
2015-08-24	32.12	33.74	32.11	32.70	1214882
2015-08-25	33.60	33.82	31.70	31.77	873639
2015-08-26	32.34	32.55	31.59	31.79	1239387
2015-08-27	32.33	33.36	32.29	33.23	2114942
2015-08-28	32.59	34.89	32.59	34.48	673941
2015-08-31	34.00	35.49	32.78	35.25	625482
2015-09-01	34.32	34.60	33.47	33.75	434889
2015-09-02	33.89	34.05	32.44	33.59	523744
2015-09-03	33.53	34.53	32.95	33.13	665297
2015-09-04	32.52	33.27	32.50	32.98	284500
2015-09-08	33.40	33.78	33.01	33.40	229463
2015-09-09	33.48	33.97	32.39	32.47	287521
2015-09-10	32.49	32.99	32.11	32.66	214011
2015-09-11	32.29	32.42	31.74	31.77	253715
2015-09-14	31.73	31.73	30.95	31.24	445218
2015-09-15	31.46	31.99	30.60	30.66	584469
2015-09-16	31.05	32.18	31.05	32.09	661378
2015-09-17	32.04	32.84	31.37	32.29	553259
2015-09-18	32.05	32.21	31.31	31.89	408523
2015-09-21	32.05	32.73	31.83	32.47	397986
2015-09-22	31.99	32.31	31.72	32.14	277492
2015-09-23	32.31	32.53	31.00	31.04	347490
2015-09-24	30.38	31.12	30.35	31.04	519161
2015-09-25	31.39	31.44	30.91	31.27	402459
2015-09-28	31.01	31.17	30.74	30.76	301341
2015-09-29	30.84	31.55	30.78	31.17	234998
2015-09-30	31.39	32.02	30.95	31.61	366022
2015-10-01	32.39	32.56	30.92	31.16	393167
2015-10-02	31.01	31.92	31.01	31.83	347430
2015-10-05	32.30	32.80	32.13	32.42	513906
2015-10-06	32.45	33.83	32.39	33.70	366224
2015-10-07	34.10	34.85	33.35	33.59	493772
2015-10-08	33.62	34.94	33.46	34.74	352010
2015-10-09	34.83	35.40	34.76	35.25	408117
2015-10-12	34.82	35.05	34.00	34.45	455552
2015-10-13	34.13	34.85	33.87	34.27	281227
2015-10-14	34.25	34.97	34.25	34.78	249385
2015-10-15	34.54	34.86	34.12	34.64	223193
2015-10-16	34.79	35.00	34.26	34.58	298794
2015-10-19	34.26	34.35	33.08	33.24	395827
2015-10-20	33.36	33.97	32.98	33.48	249088
2015-10-21	33.24	33.42	32.89	33.16	274991
2015-10-22	33.38	33.90	33.23	33.49	490760
2015-10-23	33.20	33.60	32.91	33.19	258081
2015-10-26	33.09	33.47	32.97	33.19	700730
2015-10-27	32.81	33.14	32.46	32.60	554285
2015-10-28	32.78	33.56	32.71	33.24	469378
2015-10-29	33.18	33.71	33.06	33.51	479738
2015-10-30	33.65	33.70	33.05	33.25	697531
2015-11-02	33.26	33.51	33.18	33.39	599731
2015-11-03	33.53	34.41	33.36	34.34	550852
2015-11-04	34.08	34.41	33.59	33.89	668259
2015-11-05	33.73	34.32	33.70	33.79	748118
2015-11-06	33.36	33.63	32.68	32.81	816747
2015-11-09	32.79	33.31	31.88	32.24	470495
2015-11-10	32.04	32.48	31.87	32.45	215606
2015-11-11	32.42	32.72	31.84	31.96	248234
2015-11-12	31.44	31.99	31.16	31.27	237125
2015-11-13	31.06	31.50	30.80	31.05	208185
2015-11-16	31.08	32.09	31.01	31.99	208509
2015-11-17	32.03	32.42	31.61	32.17	260452
2015-11-18	32.29	32.65	31.67	32.00	470894
2015-11-19	31.84	32.25	31.52	31.89	222305
2015-11-20	31.76	32.05	31.30	31.37	160283
2015-11-23	31.16	32.21	31.01	31.69	293638
2015-11-24	32.04	32.95	31.96	32.53	316892
2015-11-25	32.29	32.61	31.92	32.21	493936
2015-11-27	31.88	32.00	31.63	31.81	72258
2015-11-30	31.93	32.61	31.91	32.43	470911
2015-12-01	32.43	32.94	32.43	32.64	231400
2015-12-02	32.23	32.73	31.73	31.84	286929
2015-12-03	32.11	32.41	31.90	32.06	214149
2015-12-04	31.64	31.88	30.98	31.32	260126
2015-12-07	30.76	30.76	29.75	29.92	286352
2015-12-08	29.41	30.18	29.30	29.79	288563
2015-12-09	29.77	31.02	29.74	29.99	208424
2015-12-10	29.70	30.58	29.65	30.01	181107
2015-12-11	29.48	29.55	28.88	28.97	281955
2015-12-14	28.91	29.80	28.66	29.73	338261
2015-12-15	29.92	30.63	29.92	30.32	288436
2015-12-16	30.06	30.87	29.88	30.62	479687
2015-12-17	30.39	30.66	30.11	30.48	416058
2015-12-18	30.32	31.72	30.24	31.15	398516
2015-12-21	31.03	31.57	30.63	30.88	241095
2015-12-22	30.98	31.53	30.40	31.46	299594
2015-12-23	31.84	32.96	31.84	32.84	314929
2015-12-24	32.80	33.06	32.58	32.83	85310
2015-12-28	32.20	32.87	31.99	32.62	246331
2015-12-29	32.95	33.32	32.60	32.91	331287
2015-12-30	32.72	32.88	32.15	32.45	165747
2015-12-31	32.21	32.75	32.21	32.52	154961
2016-01-04	32.31	32.67	31.78	32.15	369732
2016-01-05	31.87	32.28	31.51	32.06	343712
2016-01-06	31.34	31.62	30.90	31.03	235595
2016-01-07	30.20	30.92	29.96	30.09	234217
2016-01-08	30.12	30.27	29.36	29.93	262523
2016-01-11	30.10	30.20	28.85	28.98	561527
2016-01-12	29.29	29.42	28.05	29.10	735817
2016-01-13	29.41	29.63	27.87	28.15	282360
2016-01-14	28.32	29.59	28.29	29.38	361081
2016-01-15	28.35	28.78	27.78	28.69	417001
2016-01-19	28.07	28.37	26.79	27.25	578152
2016-01-20	26.37	26.88	25.55	26.50	679310
2016-01-21	26.54	27.54	26.21	27.12	697032
2016-01-22	27.93	29.16	27.93	29.03	775404
2016-01-25	28.65	28.94	27.58	27.64	460917
2016-01-26	28.40	29.18	28.07	28.93	277248
2016-01-27	28.84	29.67	28.30	28.87	489638
2016-01-28	29.78	30.75	29.45	30.60	573037
2016-01-29	30.70	30.87	30.02	30.61	417068
2016-02-01	30.09	30.21	29.21	29.98	299417
2016-02-02	28.50	29.40	28.27	29.26	622111
2016-02-03	30.05	30.75	28.74	30.74	608743
2016-02-04	31.03	31.83	30.96	31.76	544547
2016-02-05	31.44	31.88	30.90	31.40	626851
2016-02-08	30.50	31.49	30.29	31.24	323276
2016-02-09	30.76	31.06	30.10	30.58	581860
2016-02-10	30.30	30.66	29.68	29.73	335722
2016-02-11	29.13	29.75	28.47	29.12	379057
2016-02-12	29.60	30.17	29.19	29.67	397609
2016-02-16	30.30	30.37	29.24	29.60	299925
2016-02-17	30.16	30.96	29.81	30.93	354556
2016-02-18	31.35	31.37	30.36	30.72	246100
2016-02-19	30.13	30.97	29.95	30.82	364129
2016-02-22	31.32	31.80	31.08	31.27	357679
2016-02-23	30.95	31.24	30.19	30.90	301174
2016-02-24	29.87	31.45	29.79	31.30	335704
2016-02-25	31.22	31.63	30.70	31.50	206783
2016-02-26	32.14	32.34	31.28	31.57	241265
2016-02-29	31.69	32.30	31.51	31.86	240494
2016-03-01	32.11	32.40	31.69	32.15	238645
2016-03-02	31.81	32.40	31.19	32.35	289041
2016-03-03	32.28	33.04	32.18	32.67	296159
2016-03-04	32.82	33.21	32.61	33.14	272544
2016-03-07	33.20	34.00	33.12	33.57	337466
2016-03-08	33.42	33.53	32.73	33.11	265580
2016-03-09	33.53	34.00	33.23	33.32	275857
2016-03-10	33.25	33.51	32.35	32.70	306629
2016-03-11	33.42	33.64	33.15	33.56	206442
2016-03-14	33.21	33.57	33.03	33.40	243471
2016-03-15	33.06	34.40	33.05	34.26	347254
2016-03-16	34.49	34.67	33.86	34.54	1222638
2016-03-17	34.99	35.27	34.61	35.10	432866
2016-03-18	35.35	35.48	34.40	34.40	498393
2016-03-21	34.29	34.54	33.95	34.17	294737
2016-03-22	33.95	34.60	33.82	34.14	426510
2016-03-23	34.07	34.07	32.39	32.67	1212987
2016-03-24	32.03	33.18	32.01	32.98	450873
2016-03-28	32.90	33.25	32.77	33.21	272324
2016-03-29	32.67	33.32	32.46	33.12	289656
2016-03-30	33.48	33.93	33.14	33.34	321194
2016-03-31	33.24	33.89	33.24	33.40	269306
2016-04-01	32.80	32.86	32.23	32.64	353740
2016-04-04	32.50	32.74	31.39	31.51	382276
2016-04-05	30.90	31.40	30.79	30.91	444323
2016-04-06	31.01	31.56	30.86	31.47	442057
2016-04-07	31.21	31.22	30.82	30.92	469738
2016-04-08	31.92	32.07	31.34	31.43	450039
2016-04-11	31.72	32.06	30.52	30.95	1106738
2016-04-12	31.16	32.16	31.11	31.90	1009763
2016-04-13	31.95	32.10	31.39	31.51	276751
2016-04-14	31.58	31.88	31.43	31.58	299747
2016-04-15	31.19	31.48	31.06	31.12	218252
2016-04-18	30.54	31.75	30.51	31.61	187516
2016-04-19	31.88	32.53	31.69	32.34	223502
2016-04-20	32.18	33.04	31.89	32.51	283309
2016-04-21	32.57	32.65	31.69	31.84	223196
2016-04-22	32.02	32.62	31.79	32.05	183146
2016-04-25	31.86	32.48	31.70	32.45	218724
2016-04-26	32.71	33.37	32.64	33.10	372787
2016-04-27	33.31	33.61	32.90	33.11	279054
2016-04-28	33.09	34.06	32.60	33.50	363316
2016-04-29	33.57	33.88	32.98	32.98	300541
2016-05-02	33.15	33.17	32.08	32.38	389269
2016-05-03	31.88	31.95	31.41	31.67	375756
2016-05-04	31.81	31.99	31.19	31.42	322157
2016-05-05	32.35	32.37	31.07	31.15	428558
2016-05-06	30.95	32.10	30.87	31.93	338847
2016-05-09	31.72	31.72	30.94	31.21	342297
2016-05-10	31.42	32.19	31.33	32.03	209720
2016-05-11	31.81	32.15	31.22	31.61	261590
2016-05-12	31.88	32.20	31.18	31.34	277869
2016-05-13	31.27	31.43	30.94	30.99	166350
2016-05-16	31.36	31.93	31.36	31.89	204499
2016-05-17	31.79	32.31	31.68	31.81	285984
2016-05-18	31.67	31.93	31.39	31.56	311489
2016-05-19	31.27	31.27	30.63	31.10	289683
2016-05-20	31.19	31.51	31.06	31.24	242741
2016-05-23	31.05	31.22	30.87	30.88	86639
2016-05-24	31.32	31.87	31.31	31.50	211899
2016-05-25	31.77	32.27	31.66	32.20	116572
2016-05-26	32.45	32.82	32.21	32.38	130339
2016-05-27	32.18	32.50	31.93	32.40	166744
2016-05-31	32.26	32.47	31.64	31.72	181141
2016-06-01	31.51	31.82	31.30	31.82	192084
2016-06-02	31.46	31.72	31.16	31.60	139650
2016-06-03	31.83	32.18	31.72	32.11	132166
2016-06-06	32.28	32.78	32.26	32.78	156562
2016-06-07	32.78	33.59	32.78	33.52	253782
2016-06-08	33.93	34.11	32.34	32.50	246485
2016-06-09	32.05	32.62	31.84	31.89	180262
2016-06-10	31.69	31.98	31.19	31.26	214132
2016-06-13	31.10	31.46	30.85	31.02	161366
2016-06-14	30.89	31.43	30.89	30.91	218162
2016-06-15	30.70	31.22	30.66	30.72	163693
2016-06-16	30.34	30.82	30.03	30.60	123816
2016-06-17	30.88	31.09	30.71	30.89	171317
2016-06-20	31.43	31.66	31.20	31.44	132914
2016-06-21	31.27	31.69	31.10	31.47	306176
2016-06-22	31.62	31.62	30.83	31.06	122559
2016-06-23	31.45	31.83	31.28	31.69	118908
2016-06-24	30.17	30.82	30.14	30.38	220447
2016-06-27	30.00	30.29	29.54	29.66	156901
2016-06-28	30.22	30.57	29.83	30.17	108159
2016-06-29	30.41	31.12	30.41	30.99	143691
2016-06-30	30.87	31.70	30.85	31.56	200774
2016-07-01	31.72	31.92	31.52	31.74	117450
2016-07-05	31.45	31.97	31.41	31.59	146083
2016-07-06	31.51	31.75	31.06	31.69	121777
2016-07-07	32.00	32.13	31.44	31.49	217765
2016-07-08	31.68	31.88	31.24	31.30	127193
2016-07-11	31.35	31.70	31.30	31.52	119440
2016-07-12	31.94	32.35	31.93	32.14	133118
2016-07-13	32.01	32.32	31.82	31.87	137840
2016-07-14	32.15	32.41	32.01	32.18	139412
2016-07-15	32.20	32.31	32.02	32.08	113441
2016-07-18	31.98	32.42	31.70	32.38	77656
2016-07-19	32.24	32.24	31.60	31.80	138564
2016-07-20	31.65	32.09	31.56	31.90	106073
2016-07-21	31.84	32.05	31.69	31.75	61760
2016-07-22	31.79	31.90	31.43	31.79	65573
2016-07-25	31.51	31.51	30.66	30.73	124361
2016-07-26	30.53	31.02	30.41	30.74	97703
2016-07-27	30.73	31.04	30.41	30.51	119944
2016-07-28	30.54	30.79	30.37	30.65	133143
2016-07-29	30.45	31.01	30.30	30.69	130823
2016-08-01	30.20	30.53	29.26	29.39	238675
2016-08-02	30.20	30.67	29.29	29.72	289576
2016-08-03	29.72	30.38	29.52	30.33	118552
2016-08-04	30.21	30.81	30.21	30.51	131501
2016-08-05	30.37	30.37	30.04	30.32	78198
2016-08-08	30.52	30.97	30.48	30.74	141262
2016-08-09	30.92	31.24	30.85	30.99	88534
2016-08-10	31.16	31.40	30.79	31.01	89354
2016-08-11	31.05	31.70	31.03	31.53	102758
2016-08-12	31.57	31.93	31.52	31.78	74679
2016-08-15	32.00	32.04	31.29	31.67	113994
2016-08-16	31.64	31.96	31.38	31.64	118344
2016-08-17	31.42	31.50	31.11	31.38	96324
2016-08-18	31.57	31.91	31.49	31.77	78232
2016-08-19	31.33	31.65	31.27	31.51	91407
2016-08-22	31.20	31.52	30.96	31.44	126897
2016-08-23	31.33	31.85	31.28	31.73	197652
2016-08-24	31.45	31.90	31.45	31.78	83756
2016-08-25	31.72	31.72	31.15	31.20	94499
2016-08-26	31.51	31.51	30.58	30.82	202021
2016-08-29	30.83	31.07	30.69	30.75	150070
2016-08-30	30.72	30.99	30.71	30.84	136270
2016-08-31	30.65	30.75	30.19	30.46	134268
2016-09-01	30.29	30.62	30.13	30.58	85635
2016-09-02	30.71	31.47	30.71	31.42	121874
2016-09-06	31.52	31.73	31.50	31.64	68668
2016-09-07	31.76	31.79	31.24	31.55	53511
2016-09-08	31.60	31.95	31.33	31.42	173403
2016-09-09	30.95	31.04	30.33	30.59	149435
2016-09-12	30.36	30.76	30.07	30.43	159912
2016-09-13	30.02	30.07	29.34	29.66	140824
2016-09-14	29.61	30.19	29.38	29.72	163773
2016-09-15	29.89	30.02	29.67	29.93	71449
2016-09-16	29.50	29.91	29.49	29.88	254947
2016-09-19	30.15	30.20	29.93	30.03	147858
2016-09-20	29.95	30.33	29.83	29.83	180990
2016-09-21	30.06	30.09	29.44	29.97	308118
2016-09-22	30.50	30.93	30.40	30.69	767461
2016-09-23	30.47	30.74	29.88	30.10	166669
2016-09-26	30.31	30.57	29.99	30.06	254326
2016-09-27	29.77	30.21	29.74	29.82	207412
2016-09-28	30.08	31.18	30.06	31.00	540178
2016-09-29	31.07	32.16	30.76	31.55	652138
2016-09-30	31.80	31.89	31.28	31.32	378627
2016-10-03	31.35	31.60	31.07	31.54	124970
2016-10-04	31.59	31.89	31.17	31.29	95325
2016-10-05	31.68	32.25	31.49	32.15	153447
2016-10-06	32.26	32.82	31.98	32.60	177647
2016-10-07	32.55	32.60	31.73	32.17	131863
2016-10-10	32.48	32.82	32.40	32.77	61240
2016-10-11	32.47	32.82	32.47	32.55	117659
2016-10-12	32.35	32.77	32.13	32.48	80192
2016-10-13	32.23	32.98	32.05	32.86	176817
2016-10-14	33.00	33.00	32.37	32.41	173477
2016-10-17	32.39	32.53	32.17	32.38	114915
2016-10-18	32.57	32.67	32.39	32.51	72608
2016-10-19	32.82	33.11	32.69	32.77	137399
2016-10-20	32.60	32.84	32.27	32.65	83287
2016-10-21	32.36	32.90	32.11	32.74	84125
2016-10-24	33.11	33.50	32.69	33.08	346311
2016-10-25	33.10	33.50	32.82	32.86	175786
2016-10-26	32.55	32.90	32.41	32.63	156331
2016-10-27	32.87	33.79	32.72	33.50	213338
2016-10-28	33.16	33.29	32.31	32.40	180068
2016-10-31	32.34	32.91	32.34	32.48	242665
2016-11-01	32.79	33.05	32.63	32.99	234591
2016-11-02	32.68	33.04	32.52	32.60	124668
2016-11-03	32.58	32.81	32.47	32.66	104582
2016-11-04	32.40	32.65	32.14	32.27	254241
2016-11-07	32.36	32.79	32.36	32.66	102789
2016-11-08	32.58	33.04	32.46	32.70	151221
2016-11-09	32.46	32.88	32.27	32.83	78757
2016-11-10	32.49	32.77	32.30	32.43	181370
2016-11-11	32.18	32.18	31.60	31.77	108375
2016-11-14	31.77	32.13	31.35	31.99	149242
2016-11-15	32.35	33.19	32.16	33.09	108876
2016-11-16	32.94	33.32	32.70	33.02	171933
2016-11-17	33.37	33.52	32.92	32.94	180436
2016-11-18	32.91	33.24	32.84	33.11	92297
2016-11-21	33.72	33.92	33.40	33.92	162571
2016-11-22	34.00	34.23	33.76	34.12	138835
2016-11-23	33.81	33.84	33.59	33.67	87840
2016-11-25	33.55	33.77	33.12	33.37	40521
2016-11-28	33.54	33.85	33.08	33.16	154457
2016-11-29	32.70	32.96	32.37	32.80	145240
2016-11-30	33.84	34.68	33.84	34.32	275970
2016-12-01	34.91	34.93	33.93	34.02	153850
2016-12-02	33.96	34.06	33.56	33.69	151017
2016-12-05	33.95	34.23	33.69	34.08	136513
2016-12-06	33.81	34.97	33.81	34.77	216361
2016-12-07	34.78	35.03	34.57	34.95	126369
2016-12-08	34.99	35.08	34.49	35.06	127735
2016-12-09	35.06	35.38	35.04	35.22	186515
2016-12-12	35.85	36.67	35.85	36.37	223829
2016-12-13	36.60	36.85	36.41	36.55	162547
2016-12-14	36.56	36.65	35.38	35.47	155994
2016-12-15	35.18	35.70	35.01	35.57	113763
2016-12-16	35.77	36.32	35.65	36.04	202057
2016-12-19	36.18	36.18	35.52	35.61	152528
2016-12-20	35.60	36.00	35.58	35.84	166771
2016-12-21	35.63	36.39	35.63	35.90	121250
2016-12-22	35.80	35.91	35.55	35.67	145575
2016-12-23	35.41	35.59	34.93	35.02	166661
2016-12-27	33.99	35.46	33.72	34.88	62066
2016-12-28	34.78	35.19	34.78	34.84	87748
2016-12-29	34.79	35.15	34.77	34.94	86672
2016-12-30	34.82	35.36	34.68	34.76	115389
2017-01-03	35.15	35.43	34.78	35.03	170322
2017-01-04	35.11	35.25	34.97	35.23	78990
2017-01-05	34.80	35.17	34.71	34.88	127886
2017-01-06	34.76	35.09	34.64	34.96	163713
2017-01-09	34.81	34.94	34.49	34.65	134063
2017-01-10	34.84	34.98	34.45	34.49	122076
2017-01-11	34.62	34.68	34.13	34.60	136846
2017-01-12	34.79	34.79	34.31	34.43	84533
2017-01-13	34.46	34.53	34.30	34.37	68696
2017-01-17	34.53	34.77	34.39	34.55	121482
2017-01-18	34.46	34.62	33.60	33.65	137982
2017-01-19	33.48	33.74	33.10	33.28	148010
2017-01-20	33.51	33.77	33.28	33.34	154528
2017-01-23	33.43	33.43	32.82	33.02	290826
2017-01-24	32.63	33.48	32.63	33.47	298873
2017-01-25	33.57	33.89	33.45	33.81	304978
2017-01-26	33.96	33.96	33.19	33.38	212548
2017-01-27	33.43	33.60	33.06	33.17	193967
2017-01-30	33.33	33.33	32.57	32.61	378475
2017-01-31	33.09	33.09	32.53	32.88	414335
2017-02-01	33.06	33.11	32.68	33.02	420946
2017-02-02	33.16	33.24	32.69	32.95	168409
2017-02-03	33.12	33.34	32.65	32.93	172923
2017-02-06	33.03	33.08	32.29	32.45	147333
2017-02-07	32.28	32.36	31.88	32.04	205135
2017-02-08	31.92	32.27	31.67	32.13	134905
2017-02-09	32.52	32.63	32.21	32.31	143954
2017-02-10	32.61	32.79	32.48	32.62	159309
2017-02-13	32.70	32.70	32.16	32.43	182789
2017-02-14	32.47	32.52	32.12	32.49	107464
2017-02-15	32.51	32.67	32.34	32.67	265315
2017-02-16	32.56	32.88	32.52	32.80	233013
2017-02-17	32.43	32.92	32.34	32.72	160985
2017-02-21	32.82	32.86	32.59	32.86	176124
2017-02-22	32.35	32.53	32.13	32.48	242633
2017-02-23	32.92	32.94	32.48	32.64	254047
2017-02-24	32.72	32.72	31.31	31.54	398599
2017-02-27	31.73	31.93	31.40	31.93	311175
2017-02-28	31.69	31.69	31.24	31.17	283811
2017-03-01	31.39	31.39	30.70	30.91	633088
2017-03-02	30.71	30.98	30.62	30.85	278088
2017-03-03	30.80	30.92	30.59	30.75	375006
2017-03-06	30.60	30.88	30.52	30.85	198816
2017-03-07	30.99	31.00	30.68	30.93	257095
2017-03-08	30.75	31.03	30.21	30.24	258786
2017-03-09	30.16	30.78	30.05	30.62	328215
2017-03-10	31.00	31.00	30.17	30.53	425074
2017-03-13	30.59	30.60	30.21	30.58	231088
2017-03-14	30.37	30.44	30.04	30.16	190715
2017-03-15	30.22	30.81	30.15	30.73	469968
2017-03-16	30.72	31.14	30.72	31.02	305382
2017-03-17	31.11	31.35	30.81	30.92	249133
2017-03-20	30.87	30.96	30.58	30.75	264762
2017-03-21	31.08	31.26	30.53	30.62	267451
2017-03-22	30.56	31.08	30.27	31.04	202305
2017-03-23	30.99	31.04	30.59	30.82	213743
2017-03-24	31.01	31.06	30.71	30.87	151723
2017-03-27	30.71	30.94	30.65	30.69	173422
2017-03-28	30.83	31.44	30.59	31.35	206905
2017-03-29	31.23	31.25	30.75	31.16	353508
2017-03-30	31.20	31.27	30.47	30.56	343339
2017-03-31	30.64	30.71	30.42	30.50	382483
2017-04-03	30.38	30.52	30.13	30.33	433030
2017-04-04	30.29	30.78	30.09	30.74	249282
2017-04-05	30.33	30.65	30.05	30.27	546809
2017-04-06	30.43	30.63	30.27	30.39	276115
2017-04-07	30.56	30.56	30.19	30.33	237704
2017-04-10	30.62	31.14	30.44	30.95	451190
2017-04-11	30.85	31.03	30.57	30.86	250004
2017-04-12	30.88	31.13	30.67	30.85	192758
2017-04-13	30.92	30.92	30.00	30.04	220878
2017-04-17	30.09	30.66	30.09	30.48	210707
2017-04-18	30.31	30.55	30.07	30.23	149159
2017-04-19	30.21	30.33	29.62	29.69	225375
2017-04-20	29.87	29.95	29.57	29.74	289778
2017-04-21	29.73	30.01	29.51	29.98	241866
2017-04-24	30.39	30.39	30.03	30.04	216690
2017-04-25	30.04	30.57	29.98	30.52	246600
2017-04-26	30.60	30.72	30.13	30.14	318594
2017-04-27	30.13	30.13	29.10	29.42	407856
2017-04-28	29.67	29.67	29.02	29.07	420792
2017-05-01	29.42	29.42	28.82	28.93	322534
2017-05-02	29.06	29.20	28.60	28.78	258984
2017-05-03	28.80	29.20	28.70	28.90	259692
2017-05-04	28.82	28.82	28.18	28.38	349077
2017-05-05	28.43	28.86	28.19	28.81	282773
2017-05-08	28.70	28.98	28.65	28.85	243772
2017-05-09	28.92	28.92	28.40	28.74	265644
2017-05-10	29.03	29.22	28.67	29.06	404883
2017-05-11	28.92	29.05	28.77	28.84	246910
2017-05-12	28.91	29.11	28.73	28.98	263172
2017-05-15	29.38	29.52	29.23	29.25	267747
2017-05-16	29.43	29.51	28.82	28.89	227311
2017-05-17	28.88	28.91	28.31	28.35	211529
2017-05-18	28.32	28.64	28.11	28.32	217717
2017-05-19	28.37	29.09	28.37	28.99	180094
2017-05-22	29.21	29.21	28.84	29.03	81682
2017-05-23	29.17	29.34	29.00	29.05	189915
2017-05-24	28.66	28.94	28.36	28.93	378077
2017-05-25	28.82	29.10	28.45	28.58	281539
2017-05-26	28.61	28.85	28.53	28.81	300043
2017-05-30	28.68	28.81	28.55	28.60	269112
2017-05-31	28.34	28.57	28.21	28.27	281824
2017-06-01	28.37	28.74	28.21	28.32	268660
2017-06-02	28.06	28.19	27.97	28.06	156572
2017-06-05	28.06	28.15	27.81	27.95	196768
2017-06-06	27.97	28.28	27.91	28.21	180067
2017-06-07	28.22	28.37	27.59	27.68	315564
2017-06-08	27.79	27.99	27.67	27.93	253623
2017-06-09	28.04	28.27	27.90	28.23	343756
2017-06-12	28.37	28.84	28.15	28.81	418292
2017-06-13	28.97	29.22	28.84	29.05	434287
2017-06-14	29.06	29.23	28.88	28.94	445782
2017-06-15	28.72	29.06	28.71	28.98	306127
2017-06-16	29.12	29.95	28.91	29.95	424300
2017-06-19	29.68	30.02	29.62	29.70	238556
2017-06-20	29.25	29.35	28.87	29.11	187270
2017-06-21	29.13	29.38	28.68	28.95	270836
2017-06-22	29.08	29.34	28.89	28.99	553330
2017-06-23	29.11	29.54	28.83	29.52	380289
2017-06-26	29.64	29.66	29.06	29.11	256194
2017-06-27	29.31	29.40	29.05	29.31	369115
2017-06-28	29.50	29.89	29.31	29.77	198464
2017-06-29	29.78	29.81	29.18	29.39	286209
2017-06-30	29.54	29.54	29.01	29.18	269242
2017-07-03	29.35	29.64	29.30	29.60	64671
2017-07-05	28.95	29.00	28.03	28.52	314327
2017-07-06	28.80	28.80	28.16	28.24	327655
2017-07-07	28.16	28.29	27.83	28.09	223451
2017-07-10	27.94	28.12	27.81	28.06	175476
2017-07-11	28.41	28.63	28.05	28.58	317898
2017-07-12	28.69	29.43	28.69	29.32	388982
2017-07-13	29.40	29.40	29.05	29.20	210918
2017-07-14	29.26	29.31	28.97	29.20	181548
2017-07-17	29.01	29.44	29.01	29.14	102529
2017-07-18	29.33	29.33	28.97	29.23	144901
2017-07-19	29.33	30.00	29.33	29.92	178131
2017-07-20	30.04	30.16	29.61	29.72	172998
2017-07-21	29.72	29.72	29.07	29.31	280417
2017-07-24	29.47	29.47	29.23	29.41	99256
2017-07-25	29.69	29.82	29.27	29.60	218704
2017-07-26	29.81	29.98	29.57	29.68	148804
2017-07-27	29.76	29.76	29.30	29.65	170919
2017-07-28	29.29	30.08	28.89	28.99	392240
2017-07-31	28.76	28.95	28.41	28.64	227668
2017-08-01	28.62	28.82	28.09	28.57	254379
2017-08-02	28.50	29.47	28.37	29.25	366017
2017-08-03	29.09	29.34	28.75	28.96	334249
2017-08-04	28.80	29.30	28.80	29.19	242969
2017-08-07	28.99	29.19	28.92	29.11	95674
2017-08-08	28.95	29.40	28.88	29.28	254551
2017-08-09	29.22	29.49	29.08	29.21	306760
2017-08-10	29.22	29.37	28.68	28.69	366971
2017-08-11	28.89	28.99	28.73	28.76	232516
2017-08-14	28.87	28.96	28.36	28.42	167736
2017-08-15	28.28	28.36	28.04	28.26	178814
2017-08-16	28.31	28.64	28.23	28.49	230846
2017-08-17	28.31	28.65	28.31	28.37	163682
2017-08-18	28.45	28.77	28.38	28.68	182449
2017-08-21	28.54	28.68	28.22	28.36	241178
2017-08-22	28.36	28.76	28.36	28.67	154021
2017-08-23	28.15	29.04	28.15	28.87	338235
2017-08-24	28.68	29.20	28.68	29.06	129034
2017-08-25	29.25	29.37	29.06	29.26	126534
2017-08-28	29.48	29.48	29.15	29.18	281996
2017-08-29	29.09	29.26	28.94	29.11	150745
2017-08-30	29.00	29.46	28.83	29.23	232253
2017-08-31	29.34	29.63	29.07	29.55	284850
2017-09-01	29.66	30.24	29.66	30.20	208523
2017-09-05	30.25	30.36	29.97	30.14	234462
2017-09-06	30.28	30.78	29.91	30.61	174483
2017-09-07	30.57	30.84	30.57	30.80	180728
2017-09-08	30.65	30.88	30.63	30.66	201129
2017-09-11	30.71	31.06	30.56	31.00	353036
2017-09-12	30.92	31.27	30.82	31.14	105174
2017-09-13	31.26	31.27	31.04	31.20	280590
2017-09-14	30.65	31.14	30.61	31.11	414846
2017-09-15	31.24	31.30	30.92	31.15	330881
2017-09-18	31.13	31.34	30.97	31.22	204395
2017-09-19	31.30	31.49	31.21	31.44	121643
2017-09-20	31.44	31.56	31.08	31.24	167049
2017-09-21	31.09	31.74	31.09	31.63	245829
2017-09-22	31.71	31.91	31.50	31.64	218325
2017-09-25	31.89	32.15	31.73	32.01	214001
2017-09-26	31.80	32.05	31.50	31.86	163210
2017-09-27	31.77	32.04	31.77	31.99	193583
2017-09-28	31.89	32.14	31.76	31.79	175437
2017-09-29	31.62	32.14	31.62	31.94	209352
2017-10-02	31.58	31.88	31.58	31.86	161646
2017-10-03	32.00	32.17	31.80	32.04	162756
2017-10-04	31.95	31.95	31.62	31.71	126344
2017-10-05	31.57	31.71	31.40	31.48	123113
2017-10-06	31.29	31.33	31.08	31.33	163537
2017-10-09	31.45	31.49	31.13	31.19	874959
2017-10-10	31.59	32.00	31.56	31.71	213909
2017-10-11	31.54	32.01	31.53	31.64	119505
2017-10-12	31.44	31.44	30.99	31.07	166123
2017-10-13	31.44	31.55	31.19	31.45	146597
2017-10-16	31.27	31.65	31.25	31.53	116458
2017-10-17	31.39	31.94	31.37	31.90	159979
2017-10-18	31.53	32.09	31.53	31.77	162547
2017-10-19	31.46	31.87	31.46	31.70	186180
2017-10-20	31.63	31.69	31.05	31.30	246661
2017-10-23	31.38	31.38	30.95	30.98	124837
2017-10-24	31.01	31.08	30.87	31.00	157658
2017-10-25	30.96	31.11	30.75	30.92	154283
2017-10-26	31.00	31.25	30.89	31.03	562029
2017-10-27	30.00	31.99	30.00	31.91	507640
2017-10-30	31.69	32.38	31.69	32.23	199838
2017-10-31	32.19	32.55	32.11	32.38	278355
2017-11-01	32.43	32.75	31.98	32.23	293589
2017-11-02	30.35	31.14	30.35	30.57	809316
2017-11-03	30.83	31.24	30.83	31.22	356531
2017-11-06	31.43	31.50	30.86	31.38	415419
2017-11-07	31.39	31.43	31.11	31.34	242066
2017-11-08	31.44	31.77	31.31	31.56	237792
2017-11-09	31.56	32.13	31.34	32.00	199619
2017-11-10	31.92	32.17	31.65	32.03	127590
2017-11-13	31.93	31.94	31.45	31.62	142375
2017-11-14	31.79	31.79	31.24	31.32	146483
2017-11-15	31.07	31.31	31.04	31.15	119553
2017-11-16	31.17	31.40	31.10	31.21	191976
2017-11-17	31.37	31.41	31.00	31.24	131838
2017-11-20	31.20	31.22	30.74	30.79	156363
2017-11-21	30.81	31.11	30.81	30.94	143036
2017-11-22	31.01	31.31	31.01	31.23	111820
2017-11-24	31.33	31.33	31.12	31.16	42946
2017-11-27	30.90	31.07	30.74	30.81	121423
2017-11-28	30.77	31.22	30.65	30.97	159910
2017-11-29	30.90	30.98	30.56	30.64	166511
2017-11-30	30.81	31.20	30.75	30.93	175456
2017-12-01	31.17	31.86	31.17	31.19	230381
2017-12-04	31.32	31.50	31.08	31.14	216703
2017-12-05	31.00	31.46	31.00	31.22	185761
2017-12-06	31.10	31.45	30.97	31.02	182264
2017-12-07	30.95	31.14	30.76	30.88	107815
2017-12-08	31.05	31.05	30.65	30.73	555069
2017-12-11	30.60	30.91	30.47	30.56	173399
2017-12-12	30.53	30.84	30.41	30.55	226944
2017-12-13	30.51	30.85	29.94	30.01	446109
2017-12-14	30.12	30.12	29.55	29.72	341477
2017-12-15	29.97	30.06	29.41	29.51	249723
2017-12-18	29.55	30.11	29.52	29.68	181649
2017-12-19	29.62	30.14	29.62	29.96	311244
2017-12-20	29.86	29.89	29.50	29.70	241037
2017-12-21	29.65	30.13	29.65	29.99	215583
2017-12-22	30.09	30.31	29.80	30.19	294161
2017-12-26	30.17	30.60	30.15	30.43	124757
2017-12-27	30.34	30.76	30.34	30.74	138115
2017-12-28	30.84	31.15	30.75	31.10	167234
2017-12-29	31.15	31.33	31.08	31.19	109348
2018-01-02	31.25	31.59	31.14	31.58	396555
2018-01-03	31.58	31.75	31.37	31.62	368854
2018-01-04	31.72	31.91	31.54	31.83	230877
2018-01-05	31.87	32.08	31.61	31.67	184729
2018-01-08	32.39	32.39	31.76	31.80	345463
2018-01-09	31.97	32.00	31.70	31.74	198454
2018-01-10	31.89	31.89	31.54	31.66	175608
2018-01-11	31.50	31.90	31.33	31.40	346434
2018-01-12	31.26	31.47	31.04	31.17	224863
2018-01-16	31.43	31.65	31.26	31.45	458136
2018-01-17	31.63	32.28	31.40	32.15	333368
2018-01-18	32.17	32.17	31.69	31.78	554835
2018-01-19	31.79	31.79	31.35	31.61	402369
2018-01-22	31.21	32.14	31.21	32.14	235327
2018-01-23	32.24	32.67	32.09	32.53	421824
2018-01-24	32.69	32.81	32.18	32.54	572981
2018-01-25	32.69	32.81	31.56	31.66	388552
2018-01-26	31.61	31.98	31.61	31.70	219695
2018-01-29	31.56	31.88	31.43	31.79	707422
2018-01-30	31.54	31.75	30.78	30.80	240050
2018-01-31	31.19	31.70	31.19	31.44	418607
2018-02-01	31.24	31.68	31.24	31.53	579723
2018-02-02	30.46	31.05	29.86	29.90	702378
2018-02-05	29.40	29.58	28.28	28.40	817366
2018-02-06	28.16	28.82	28.11	28.79	734931
2018-02-07	28.76	28.76	28.16	28.25	485705
2018-02-08	28.18	28.33	27.75	27.83	1008339
2018-02-09	28.03	28.23	27.49	27.94	958667
2018-02-12	27.94	28.28	27.83	28.04	626497
2018-02-13	27.70	28.00	27.15	27.32	513803
2018-02-14	27.00	27.89	27.00	27.74	776205
2018-02-15	27.88	27.88	27.29	27.42	856938
2018-02-16	27.20	27.71	27.17	27.51	342418
2018-02-20	27.40	27.55	27.05	27.11	299274
2018-02-21	27.14	27.44	26.92	26.96	406550
2018-02-22	27.16	27.57	26.93	27.07	370592
2018-02-23	27.18	27.39	27.08	27.32	295513
2018-02-26	27.27	27.79	27.25	27.70	286559
2018-02-27	27.53	27.99	27.51	27.60	431245
2018-02-28	27.75	27.75	27.02	26.94	466641
2018-03-01	27.00	27.04	26.52	26.74	266871
2018-03-02	26.71	26.80	26.39	26.57	342285
2018-03-05	26.38	27.08	26.15	27.02	290145
2018-03-06	27.25	27.54	27.20	27.35	328752
2018-03-07	27.04	27.45	27.00	27.21	442966
2018-03-08	27.37	27.37	26.78	26.96	266695
2018-03-09	27.23	27.57	26.96	27.34	430585
2018-03-12	27.13	27.54	27.02	27.18	286191
2018-03-13	27.28	27.28	26.51	26.59	417484
2018-03-14	26.79	27.07	26.38	26.40	493674
2018-03-15	26.54	26.54	26.03	26.14	564322
2018-03-16	26.26	26.52	26.18	26.45	904907
2018-03-19	26.38	26.38	26.04	26.26	321202
2018-03-20	26.31	26.71	26.31	26.50	694232
2018-03-21	26.50	27.67	26.50	27.57	549772
2018-03-22	27.29	27.36	26.72	26.77	376457
2018-03-23	26.91	27.11	26.30	26.33	331002
2018-03-26	26.58	26.64	26.31	26.57	247696
2018-03-27	26.62	26.72	26.24	26.32	378190
2018-03-28	26.17	26.42	26.10	26.16	308071
2018-03-29	26.29	26.50	25.91	26.50	514060
2018-04-02	26.43	26.50	25.91	26.16	319417
2018-04-03	26.38	26.71	26.13	26.71	504174
2018-04-04	26.42	27.30	26.34	27.23	729597
2018-04-05	27.01	28.50	26.73	28.50	1692508
2018-04-06	28.41	28.49	27.67	27.92	524188
2018-04-09	28.22	28.22	27.63	27.96	412824
2018-04-10	28.46	28.64	28.21	28.41	358421
2018-04-11	28.45	28.66	28.28	28.60	292252
2018-04-12	28.72	29.25	28.51	29.11	288260
2018-04-13	29.36	29.59	29.16	29.42	223220
2018-04-16	29.56	29.64	29.35	29.43	240040
2018-04-17	29.35	29.54	29.35	29.44	241407
2018-04-18	29.82	29.89	29.47	29.81	260006
2018-04-19	29.65	29.97	29.56	29.70	257985
2018-04-20	29.61	29.66	29.35	29.44	189051
2018-04-23	29.39	29.88	29.15	29.68	216124
2018-04-24	28.80	29.60	28.80	29.25	273075
2018-04-25	29.07	29.93	28.94	29.91	364774
2018-04-26	29.91	30.15	29.78	30.10	383799
2018-04-27	30.90	31.45	30.46	30.75	526611
2018-04-30	31.25	31.50	30.75	31.13	415270
2018-05-01	31.32	31.32	30.26	30.60	468773
2018-05-02	30.59	31.26	30.59	31.03	203638
2018-05-03	30.83	31.18	30.62	30.65	189740
2018-05-04	30.65	31.12	30.36	31.03	225137
2018-05-07	31.39	32.25	31.16	31.31	348963
2018-05-08	31.27	31.52	30.49	31.46	223782
2018-05-09	31.90	32.29	31.72	31.90	268284
2018-05-10	32.21	32.50	32.08	32.44	194841
2018-05-11	32.50	32.69	32.34	32.46	156597
2018-05-14	32.55	33.11	32.55	32.99	198424
2018-05-15	32.91	32.91	32.51	32.72	139138
2018-05-16	32.48	32.86	32.48	32.63	251015
2018-05-17	32.84	32.89	32.50	32.75	406823
2018-05-18	32.61	32.79	32.47	32.70	174704
2018-05-21	32.71	33.05	32.71	32.93	46069
2018-05-22	32.80	33.55	32.69	32.79	246760
2018-05-23	32.83	32.83	32.30	32.42	556154
2018-05-24	32.23	32.57	31.87	32.26	211624
2018-05-25	31.75	31.81	31.48	31.59	135845
2018-05-29	31.41	32.38	31.41	32.25	273827
2018-05-30	32.24	33.34	32.24	33.02	215667
2018-05-31	32.59	33.06	32.26	32.67	380082
2018-06-01	32.63	32.95	32.52	32.67	196999
2018-06-04	32.69	33.07	32.21	32.34	208901
2018-06-05	32.07	32.34	31.84	32.08	230300
2018-06-06	32.23	32.47	31.71	31.80	508778
2018-06-07	31.86	32.92	31.86	32.86	382416
2018-06-08	32.79	32.98	32.60	32.84	267903
2018-06-11	32.70	33.49	32.57	33.29	282434
2018-06-12	33.20	33.38	32.91	32.91	1166988
2018-06-13	32.86	33.37	32.75	33.01	330606
2018-06-14	32.99	33.31	32.89	32.92	290516
2018-06-15	32.78	32.92	32.46	32.92	544189
2018-06-18	32.56	33.33	32.56	33.14	222819
2018-06-19	32.92	32.92	32.22	32.23	342393
2018-06-20	32.52	32.68	32.21	32.58	213153
2018-06-21	32.40	32.86	32.21	32.25	210784
2018-06-22	32.91	33.07	32.31	32.57	370912
2018-06-25	32.50	32.50	31.97	32.08	417615
2018-06-26	32.25	33.04	32.24	32.72	289540
2018-06-27	32.66	33.08	32.46	32.46	272905
2018-06-28	32.48	32.83	32.44	32.62	147572
2018-06-29	32.89	33.32	32.82	33.25	229450
2018-07-02	33.08	33.08	32.39	32.67	128380
2018-07-03	33.02	33.42	32.60	33.00	259223
2018-07-05	33.45	33.45	32.96	33.09	178021
2018-07-06	32.75	33.54	32.55	33.44	330295
2018-07-09	33.89	33.89	33.40	33.50	290236
2018-07-10	33.71	33.86	33.37	33.60	256275
2018-07-11	33.95	34.20	33.24	33.36	448932
2018-07-12	33.35	33.84	33.35	33.73	199300
2018-07-13	33.81	34.12	33.79	33.98	182933
2018-07-16	33.86	34.01	33.19	33.76	273634
2018-07-17	33.79	33.79	33.32	33.36	277102
2018-07-18	33.17	33.44	32.91	33.25	227912
2018-07-19	32.94	33.25	32.07	32.57	414388
2018-07-20	32.76	32.92	32.43	32.55	322327
2018-07-23	32.56	32.69	32.14	32.27	375916
2018-07-24	32.18	32.70	32.18	32.46	254661
2018-07-25	32.78	33.25	32.40	33.18	195393
2018-07-26	32.93	33.92	32.84	33.85	446510
2018-07-27	32.59	33.61	32.54	33.46	426739
2018-07-30	33.39	34.25	33.39	33.84	209459
2018-07-31	33.84	34.20	33.69	34.16	287200
2018-08-01	33.76	34.29	33.64	33.64	213067
2018-08-02	33.49	33.50	32.82	33.09	299772
2018-08-03	33.19	33.23	32.99	33.12	195618
2018-08-06	33.24	33.83	32.95	33.10	95211
2018-08-07	33.54	33.56	32.69	32.69	257859
2018-08-08	32.65	32.68	32.24	32.64	202547
2018-08-09	32.76	32.83	32.37	32.47	226240
2018-08-10	32.52	32.52	31.84	31.93	298359
2018-08-13	31.97	32.13	31.45	31.75	212313
2018-08-14	31.82	32.35	31.82	32.27	174461
2018-08-15	32.02	32.02	31.03	31.09	183516
2018-08-16	31.13	31.48	30.82	30.88	318693
2018-08-17	31.20	31.20	30.75	30.96	142857
2018-08-20	31.00	31.23	30.94	31.11	87539
2018-08-21	31.15	31.49	31.04	31.05	216584
2018-08-22	31.41	31.88	31.19	31.67	254196
2018-08-23	31.44	31.92	31.39	31.63	132943
2018-08-24	31.70	32.41	31.70	32.08	225442
2018-08-27	32.11	32.30	31.92	32.11	176543
2018-08-28	32.37	32.39	31.59	31.59	178263
2018-08-29	31.91	32.33	31.51	32.25	133129
2018-08-30	32.04	32.34	31.50	31.70	184464
2018-08-31	31.79	31.79	31.09	31.21	242245
2018-09-04	31.36	31.36	30.57	30.57	277232
2018-09-05	30.65	30.65	30.10	30.58	230012
2018-09-06	30.65	30.67	30.13	30.38	399050
2018-09-07	30.01	30.16	29.27	29.79	255196
2018-09-10	29.78	30.06	29.36	29.42	165766
2018-09-11	29.34	29.34	28.96	28.97	257224
2018-09-12	29.31	29.57	29.06	29.52	173257
2018-09-13	29.61	29.88	29.43	29.67	203874
2018-09-14	29.90	30.15	29.72	29.88	170570
2018-09-17	29.87	30.32	29.86	29.90	332167
2018-09-18	29.91	30.46	29.91	30.35	158765
2018-09-19	30.56	30.58	30.27	30.43	240060
2018-09-20	30.74	30.85	30.17	30.78	294017
2018-09-21	30.90	31.67	30.87	31.65	319933
2018-09-24	31.68	32.82	31.68	32.65	355490
2018-09-25	32.61	33.18	32.45	32.49	176613
2018-09-26	32.53	32.79	32.18	32.23	280743
2018-09-27	32.63	32.81	32.03	32.69	265334
2018-09-28	32.78	32.78	32.29	32.37	244662
2018-10-01	32.57	33.60	32.57	33.53	183183
2018-10-02	33.53	33.61	32.80	33.28	132845
2018-10-03	33.26	34.15	33.26	34.02	189992
2018-10-04	34.04	34.13	33.38	33.62	209411
2018-10-05	33.12	33.73	33.12	33.68	211871
2018-10-08	33.49	34.18	33.25	33.88	317455
2018-10-09	34.22	34.22	33.40	34.09	344774
2018-10-10	34.11	34.11	32.79	32.85	315446
2018-10-11	33.26	33.27	32.19	32.54	459341
2018-10-12	32.72	33.10	32.39	32.80	417544
2018-10-15	33.02	33.79	32.77	33.55	419394
2018-10-16	34.14	34.56	33.87	34.00	369750
2018-10-17	34.11	34.11	33.31	33.84	175069
2018-10-18	33.64	33.64	32.96	33.03	436373
2018-10-19	34.19	34.19	33.36	33.44	607363
2018-10-22	33.22	33.58	33.18	33.49	426156
2018-10-23	32.90	32.93	32.22	32.63	343486
2018-10-24	32.88	33.12	31.43	31.51	474108
2018-10-25	31.56	32.30	31.56	32.03	391113
2018-10-26	31.49	31.99	31.23	31.74	252708
2018-10-29	31.70	32.06	31.03	31.23	329649
2018-10-30	30.93	31.49	30.88	31.46	293040
2018-10-31	31.76	32.15	31.18	31.24	373319
2018-11-01	31.66	31.99	31.28	31.69	501783
2018-11-02	32.79	33.53	31.70	32.17	465135
2018-11-05	32.00	32.82	32.00	32.25	372239
2018-11-06	32.37	32.42	31.81	32.16	226451
2018-11-07	32.69	32.80	31.62	31.70	330600
2018-11-08	32.49	32.49	31.45	31.73	514030
2018-11-09	31.26	31.48	30.84	31.05	249022
2018-11-12	32.41	32.41	31.31	31.34	419619
2018-11-13	31.42	31.64	30.38	30.66	416779
2018-11-14	30.90	31.55	30.90	31.43	437663
2018-11-15	31.00	31.91	31.00	31.87	332207
2018-11-16	32.04	32.36	31.84	31.89	457277
2018-11-19	31.33	31.70	31.17	31.49	299046
2018-11-20	30.90	31.02	29.53	29.84	282884
2018-11-21	30.06	30.61	29.84	30.41	340651
2018-11-23	30.08	30.08	29.36	29.93	115041
2018-11-26	30.28	30.44	30.00	30.15	241486
2018-11-27	30.00	30.21	29.78	29.99	199447
2018-11-28	30.59	31.02	29.97	30.89	347045
2018-11-29	30.78	31.28	30.52	30.42	572354
2018-11-30	30.11	30.35	29.61	29.84	663243
2018-12-03	30.01	30.80	28.51	28.80	870989
2018-12-04	28.58	29.34	28.58	28.91	516597
2018-12-06	28.38	28.88	28.05	28.29	390559
2018-12-07	28.28	29.15	28.00	28.19	449453
2018-12-10	27.84	27.89	27.00	27.24	342038
2018-12-11	27.54	27.81	26.57	26.72	270146
2018-12-12	27.07	27.77	27.07	27.14	439290
2018-12-13	26.91	27.31	26.49	26.62	427875
2018-12-14	26.36	26.63	25.89	25.96	331299
2018-12-17	26.26	26.64	25.93	26.20	465407
2018-12-18	26.11	26.48	25.91	25.98	376887
2018-12-19	25.97	26.49	25.80	25.92	341797
2018-12-20	25.46	26.47	25.42	25.51	702833
2018-12-21	25.41	25.81	25.36	25.46	737305
2018-12-24	25.69	25.74	24.66	24.68	183792
2018-12-26	25.06	25.79	24.29	25.69	170360
2018-12-27	25.52	25.52	24.80	25.48	319754
2018-12-28	25.52	26.01	25.51	25.60	375534
2018-12-31	25.82	25.90	25.31	25.32	245810
2019-01-02	24.91	25.70	24.91	25.55	386099
2019-01-03	25.57	25.57	25.10	25.26	574767
2019-01-04	26.36	26.48	25.64	26.15	525544
2019-01-07	25.90	26.28	25.67	26.18	532422
2019-01-08	26.35	26.59	25.82	26.53	469990
2019-01-09	26.78	26.94	26.48	26.71	311271
2019-01-10	26.25	27.08	26.25	26.78	442771
2019-01-11	26.67	26.71	26.35	26.65	525722
2019-01-14	26.38	27.15	26.38	26.96	414169
2019-01-15	27.15	27.40	26.95	27.38	501317
2019-01-16	27.36	27.89	27.36	27.60	356762
2019-01-17	27.48	27.88	27.19	27.82	391757
2019-01-18	28.02	28.28	27.91	28.03	442070
2019-01-22	27.64	27.74	26.65	27.33	318610
2019-01-23	27.52	27.56	26.97	27.31	258106
2019-01-24	27.18	27.53	27.14	27.40	405552
2019-01-25	27.55	28.26	27.55	27.89	452783
2019-01-28	27.11	27.73	27.11	27.73	384207
2019-01-29	27.72	28.05	27.51	27.56	435860
2019-01-30	27.88	28.60	27.66	28.33	493431
2019-01-31	28.71	28.74	28.16	28.49	381485
2019-02-01	28.28	28.84	26.87	27.23	522027
2019-02-04	26.94	27.79	26.94	27.79	767675
2019-02-05	27.82	27.94	27.39	27.55	541473
2019-02-06	27.40	27.64	27.25	27.40	496733
2019-02-07	27.26	27.32	26.91	27.11	374310
2019-02-08	27.01	27.19	26.54	26.75	379735
2019-02-11	26.61	26.89	26.39	26.74	290196
2019-02-12	27.13	27.19	26.89	27.03	211013
2019-02-13	26.97	27.37	26.90	26.95	252696
2019-02-14	26.62	26.94	26.62	26.71	470911
2019-02-15	26.94	27.43	26.89	27.33	409595
2019-02-19	27.11	27.96	27.11	27.82	210211
2019-02-20	27.83	27.91	27.59	27.67	229838
2019-02-21	27.41	27.65	27.22	27.25	152729
2019-02-22	27.41	27.64	27.37	27.37	182188
2019-02-25	27.28	27.56	27.16	27.22	194780
2019-02-26	27.01	27.31	26.92	27.06	227217
2019-02-27	27.25	27.56	27.02	27.34	116265
2019-02-28	27.26	27.27	26.81	26.94	269032
2019-03-01	26.99	27.15	26.61	26.70	460087
2019-03-04	27.10	27.31	26.71	27.25	331851
2019-03-05	27.33	27.41	27.05	27.09	393536
2019-03-06	27.13	27.17	26.85	27.17	299944
2019-03-07	27.30	27.36	26.99	27.28	193770
2019-03-08	27.04	27.34	26.62	27.26	407569
2019-03-11	27.43	27.54	27.02	27.07	243639
2019-03-12	27.19	27.51	27.19	27.25	225298
2019-03-13	27.49	27.66	27.32	27.64	376730
2019-03-14	28.07	28.07	27.57	27.62	230017
2019-03-15	27.45	28.18	27.16	27.31	687323
2019-03-18	27.50	27.89	27.31	27.83	220928
2019-03-19	27.67	28.03	27.49	27.57	300023
2019-03-20	27.47	28.12	27.23	27.86	293432
2019-03-21	27.85	28.03	27.62	27.86	236545
2019-03-22	27.75	27.75	27.01	27.16	201578
2019-03-25	27.29	27.29	26.70	26.78	259685
2019-03-26	26.91	27.44	26.91	27.24	331591
2019-03-27	27.33	27.46	26.83	26.87	361793
2019-03-28	26.84	27.43	26.84	27.28	273015
2019-03-29	29.00	29.00	27.25	27.37	335873
2019-04-01	27.46	27.64	27.33	27.49	228930
2019-04-02	27.62	27.62	27.19	27.45	294293
2019-04-03	27.57	27.63	27.02	27.09	302487
2019-04-04	27.17	27.22	26.84	27.04	163726
2019-04-05	27.13	27.38	27.11	27.33	722422
2019-04-08	27.43	28.18	27.43	28.16	513803
2019-04-09	28.12	28.29	27.82	28.12	402506
2019-04-10	28.02	29.04	28.02	28.98	560143
2019-04-11	28.75	29.11	28.63	28.98	557811
2019-04-12	29.29	29.32	28.93	29.06	465155
2019-04-15	28.94	29.39	28.83	29.05	429605
2019-04-16	29.46	29.51	29.13	29.46	354735
2019-04-17	29.57	29.86	29.41	29.51	367221
2019-04-18	29.54	29.62	29.10	29.44	377550
2019-04-22	29.67	29.76	29.52	29.69	292267
2019-04-23	29.64	30.10	29.55	30.08	357073
2019-04-24	30.16	30.38	29.55	29.60	532099
2019-04-25	29.67	30.07	29.34	29.66	472371
2019-04-26	28.95	29.34	28.32	29.13	444778
2019-04-29	29.20	29.35	28.85	29.06	342882
2019-04-30	29.12	29.38	29.00	29.08	301463
2019-05-01	28.96	29.23	28.75	28.75	383210
2019-05-02	28.59	28.79	28.42	28.44	292252
2019-05-03	28.56	28.78	28.44	28.75	322911
2019-05-06	28.44	28.67	28.17	28.66	271454
2019-05-07	28.35	28.35	27.91	28.33	268680
2019-05-08	28.21	28.93	28.20	28.55	425799
2019-05-09	28.33	28.60	28.10	28.53	537310
2019-05-10	28.55	28.56	27.97	28.36	372339
2019-05-13	28.17	28.28	27.67	27.72	325486
2019-05-14	27.78	28.08	27.78	28.02	358592
2019-05-15	27.81	28.27	27.71	28.13	145880
2019-05-16	28.31	28.49	28.09	28.24	141732
2019-05-17	28.04	28.22	27.93	27.98	139253
2019-05-20	27.93	28.36	27.93	28.18	207816
2019-05-21	28.37	28.37	28.00	28.26	162635
2019-05-22	28.10	28.15	27.83	27.96	147443
2019-05-23	27.68	27.68	26.74	27.09	221543
2019-05-24	27.24	27.45	27.14	27.35	237189
2019-05-28	27.41	27.52	27.25	27.25	304935
2019-05-29	26.94	27.39	26.88	27.29	169967
2019-05-30	27.30	27.42	27.04	27.02	251911
2019-05-31	26.81	26.92	26.58	26.73	189350
2019-06-03	26.87	27.05	26.46	26.75	256902
2019-06-04	26.77	26.95	26.61	26.70	249227
2019-06-05	26.72	27.19	26.67	27.03	399234
2019-06-06	27.05	27.42	27.05	27.28	265172
2019-06-07	27.35	27.57	27.14	27.41	272853
2019-06-10	27.41	27.59	27.24	27.36	141870
2019-06-11	27.47	27.58	27.05	27.14	359403
2019-06-12	27.07	27.38	26.93	27.01	246193
2019-06-13	27.28	27.28	26.84	26.98	269512
2019-06-14	27.06	27.29	26.77	26.99	315387
2019-06-17	26.88	27.29	26.86	27.26	134942
2019-06-18	27.43	27.53	27.33	27.43	175648
2019-06-19	27.38	27.82	27.31	27.66	137305
2019-06-20	28.07	28.60	27.96	28.36	201028
2019-06-21	28.53	28.53	27.74	27.83	213451
2019-06-24	27.78	28.05	27.64	27.76	162646
2019-06-25	27.76	28.07	27.60	27.64	140722
2019-06-26	27.88	28.10	27.61	27.91	149414
2019-06-27	27.82	28.05	27.28	27.41	175030
2019-06-28	27.78	27.78	27.40	27.67	299432
2019-07-01	27.96	28.19	27.43	27.54	132045
2019-07-02	27.57	27.76	27.14	27.45	194242
2019-07-03	27.42	27.60	27.00	27.39	181465
2019-07-05	27.45	27.54	27.25	27.49	132841
2019-07-08	27.73	27.84	27.50	27.64	317222
2019-07-09	27.48	28.06	27.40	27.99	190223
2019-07-10	28.14	28.39	27.98	28.18	322960
2019-07-11	28.32	28.64	28.08	28.42	197880
2019-07-12	28.48	28.75	28.35	28.57	530870
2019-07-15	28.57	28.75	28.44	28.55	307174
2019-07-16	28.51	28.69	28.20	28.26	319314
2019-07-17	28.23	28.32	27.79	27.93	180344
2019-07-18	27.80	27.85	27.41	27.74	217954
2019-07-19	27.64	27.90	27.19	27.84	359001
2019-07-22	27.95	28.32	27.93	28.15	300806
2019-07-23	28.15	28.34	28.11	28.23	162071
2019-07-24	28.09	28.50	28.09	28.38	301873
2019-07-25	28.45	28.53	27.30	27.43	366798
2019-07-26	27.49	27.59	27.27	27.31	327638
2019-07-29	27.20	27.46	27.16	27.39	257224
2019-07-30	27.25	27.79	27.11	27.65	170661
2019-07-31	27.79	28.09	27.24	27.39	243026
2019-08-01	27.05	27.27	26.71	26.84	363839
2019-08-02	27.17	27.51	25.66	25.89	610365
2019-08-05	25.55	25.55	24.85	25.03	368765
2019-08-06	24.92	25.59	24.72	25.02	534271
2019-08-07	24.55	24.80	24.34	24.68	289621
2019-08-08	24.88	25.10	24.75	25.01	258762
2019-08-09	25.07	25.24	24.93	24.96	248771
2019-08-12	24.99	25.14	24.88	24.92	208306
2019-08-13	24.85	25.34	24.84	24.96	363210
2019-08-14	24.63	24.66	24.28	24.29	293892
2019-08-15	24.25	24.46	24.07	24.27	268605
2019-08-16	24.25	24.76	24.25	24.62	163062
2019-08-19	24.69	24.88	24.61	24.84	134755
2019-08-20	24.87	24.87	24.49	24.49	173602
2019-08-21	24.65	24.82	24.57	24.58	171204
2019-08-22	24.77	24.77	24.37	24.37	133005
2019-08-23	24.28	24.40	23.71	23.80	241910
2019-08-26	23.95	24.23	23.92	24.05	156466
2019-08-27	24.18	24.18	23.80	23.81	207311
2019-08-28	23.98	24.38	23.88	24.31	132416
2019-08-29	24.52	24.81	24.42	24.51	231094
2019-08-30	24.61	24.75	24.31	24.53	228649
2019-09-03	24.12	24.43	24.05	24.38	288863
2019-09-04	24.58	25.08	24.58	24.81	376233
2019-09-05	24.85	25.42	24.85	25.23	191997
2019-09-06	25.15	25.56	25.07	25.51	118691
2019-09-09	25.75	26.16	25.63	25.90	432072
2019-09-10	26.15	26.65	25.98	26.63	203733
2019-09-11	26.53	26.90	26.40	26.89	328740
2019-09-12	26.74	26.91	26.21	26.59	283715
2019-09-13	26.65	26.74	26.30	26.58	147127
2019-09-16	27.40	27.90	27.27	27.41	321798
2019-09-17	27.38	27.77	27.01	27.59	321539
2019-09-18	27.46	27.83	27.36	27.72	299014
2019-09-19	27.75	27.84	27.46	27.52	170632
2019-09-20	27.47	27.66	27.15	27.25	259024
2019-09-23	27.12	27.47	27.12	27.32	152230
2019-09-24	27.26	27.33	26.77	26.91	204421
2019-09-25	26.81	26.93	26.67	26.69	118744
2019-09-26	25.04	26.57	25.04	26.33	208715
2019-09-27	26.28	26.56	26.23	26.32	114916
2019-09-30	26.19	26.42	26.03	26.03	167296
2019-10-01	26.04	26.29	25.63	25.66	150595
2019-10-02	25.66	25.66	24.93	25.04	168274
2019-10-03	24.93	24.93	24.43	24.72	298528
2019-10-04	24.90	24.93	24.54	24.92	162981
2019-10-07	24.88	25.31	24.88	24.88	248403
2019-10-08	24.58	24.77	24.05	24.10	207457
2019-10-09	24.10	24.16	23.66	23.78	303360
2019-10-10	23.80	24.08	23.80	23.87	157900
2019-10-11	24.06	24.73	24.06	24.50	247531
2019-10-14	24.23	24.38	24.13	24.28	50457
2019-10-15	24.29	25.00	24.24	24.52	193536
2019-10-16	24.51	24.61	24.33	24.45	96027
2019-10-17	24.44	24.88	24.44	24.79	194725
2019-10-18	24.83	24.84	24.43	24.71	265931
2019-10-21	24.64	25.34	24.64	25.21	250097
2019-10-22	25.41	25.61	25.01	25.35	135372
2019-10-23	25.19	25.51	25.19	25.42	205462
2019-10-24	25.43	25.50	24.94	25.19	194351
2019-10-25	25.23	25.50	25.10	25.48	300112
2019-10-28	25.50	25.73	25.37	25.37	167175
2019-10-29	25.34	25.34	25.02	25.31	118927
2019-10-30	25.26	25.28	24.78	24.86	280584
2019-10-31	24.75	24.99	24.47	24.87	294587
2019-11-01	24.68	25.64	24.68	25.24	654196
2019-11-04	25.27	25.71	25.26	25.67	277290
2019-11-05	25.70	26.57	25.70	26.52	511836
2019-11-06	26.52	26.65	26.20	26.39	393068
2019-11-07	26.47	26.95	26.47	26.81	289366
2019-11-08	26.71	26.75	26.49	26.68	146613
2019-11-11	26.49	26.85	26.49	26.79	415393
2019-11-12	26.82	26.88	25.82	25.90	398009
2019-11-13	25.40	25.74	24.55	25.40	284910
2019-11-14	25.52	25.52	24.79	24.98	276816
2019-11-15	24.98	25.82	24.98	25.77	375566
2019-11-18	25.62	25.63	24.98	25.11	145960
2019-11-19	25.07	25.27	24.80	24.85	198118
2019-11-20	24.83	25.09	24.54	24.86	185374
2019-11-21	24.95	25.20	24.84	25.18	140144
2019-11-22	25.29	25.33	24.94	25.01	127698
2019-11-25	25.00	25.24	24.91	25.24	163175
2019-11-26	25.31	25.37	25.11	25.28	210041
2019-11-27	25.37	25.52	25.11	25.51	214006
2019-11-29	25.28	25.29	25.03	25.17	72069
2019-12-02	24.80	25.04	24.73	24.94	170306
2019-12-03	24.89	24.98	24.11	24.12	284948
2019-12-04	24.23	24.68	24.18	24.55	240962
2019-12-05	24.60	24.73	24.42	24.48	173173
2019-12-06	24.43	25.18	24.43	25.18	251216
2019-12-09	25.00	25.46	24.84	25.08	187078
2019-12-10	25.16	25.31	24.98	25.23	235344
2019-12-11	25.22	25.36	25.10	25.22	173361
2019-12-12	25.30	25.67	25.08	25.44	322509
2019-12-13	25.38	25.58	25.07	25.30	211822
2019-12-16	25.36	25.61	25.28	25.32	207309
2019-12-17	25.21	25.62	25.16	25.39	521248
2019-12-18	25.25	25.72	25.25	25.60	634794
2019-12-19	25.66	26.08	25.54	25.99	335691
2019-12-20	26.00	26.20	25.82	25.84	400751
2019-12-23	25.81	26.31	25.76	26.31	325866
2019-12-24	26.27	26.37	26.15	26.26	83455
2019-12-26	26.25	26.57	26.24	26.45	99512
2019-12-27	26.64	26.64	26.27	26.32	261041
2019-12-30	26.19	26.54	26.19	26.41	176654
2019-12-31	26.31	26.61	26.31	26.47	135316
2020-01-02	26.50	26.77	26.44	26.60	140921
2020-01-03	26.77	26.84	26.52	26.55	355136
2020-01-06	26.61	26.93	26.60	26.93	218351
2020-01-07	26.77	26.77	26.31	26.54	150325
2020-01-08	26.53	26.99	26.43	26.60	312942
2020-01-09	26.57	26.91	26.21	26.87	682787
2020-01-10	27.05	27.05	26.73	26.85	221819
2020-01-13	26.73	26.92	26.59	26.87	250326
2020-01-14	26.96	27.01	26.77	26.82	259247
2020-01-15	26.83	27.00	26.77	26.87	184000
2020-01-16	26.93	27.41	26.93	27.34	256183
2020-01-17	27.43	27.43	27.05	27.11	299078
2020-01-21	27.00	27.00	26.23	26.23	464770
2020-01-22	26.31	26.31	26.00	26.05	242338
2020-01-23	25.93	25.99	25.57	25.99	222256
2020-01-24	26.00	26.00	25.29	25.55	246129
2020-01-27	25.07	25.28	24.68	24.70	464376
2020-01-28	24.83	25.14	24.74	24.84	220570
2020-01-29	24.94	25.19	24.69	24.69	236710
2020-01-30	24.62	24.68	24.25	24.42	440558
2020-01-31	24.11	24.52	23.50	23.68	695771
2020-02-03	23.72	23.72	23.01	23.10	563631
2020-02-04	23.36	23.52	23.07	23.18	448786
2020-02-05	23.44	23.98	23.44	23.92	797159
2020-02-06	23.88	24.00	23.58	23.87	254377
2020-02-07	23.66	23.69	23.30	23.49	347779
2020-02-10	23.37	23.39	23.15	23.33	237689
2020-02-11	23.58	23.83	23.44	23.59	302984
2020-02-12	23.84	24.20	23.70	24.13	325195
2020-02-13	24.02	24.02	23.71	23.93	231984
2020-02-14	23.99	24.14	23.85	24.01	203594
2020-02-18	23.89	24.15	23.62	23.92	241939
2020-02-19	24.14	24.35	23.97	24.25	202754
2020-02-20	24.36	24.46	24.20	24.21	278628
2020-02-21	24.11	24.16	23.81	23.91	178109
2020-02-24	23.29	23.63	23.08	23.47	621999
2020-02-25	23.52	23.75	23.07	23.14	615238
2020-02-26	23.14	23.40	22.16	22.21	550968
2020-02-27	21.75	22.01	21.13	21.78	729118
2020-02-28	21.29	21.96	20.56	21.93	1754522
2020-03-02	22.15	22.67	21.81	22.64	1437967
2020-03-03	22.61	22.80	22.13	22.10	784036
2020-03-04	22.28	22.64	22.03	22.38	556641
2020-03-05	22.03	22.41	21.59	21.92	532536
2020-03-06	21.38	21.70	20.67	21.05	912005
2020-03-09	16.86	18.81	16.41	17.25	810789
2020-03-10	18.23	18.27	16.25	17.01	1011452
2020-03-11	16.55	16.78	14.50	14.58	1171967
2020-03-12	13.52	13.71	11.62	11.96	1215587
2020-03-13	12.41	12.91	11.56	12.90	855468
2020-03-16	12.40	12.40	10.51	10.88	1928559
2020-03-17	11.00	11.00	8.41	8.89	2154873
2020-03-18	8.40	8.40	7.04	7.83	1884012
2020-03-19	7.93	9.42	7.74	9.04	2007491
2020-03-20	9.27	10.03	8.84	9.00	3020585
2020-03-23	9.11	9.40	8.63	8.69	1918214
2020-03-24	9.12	9.88	9.12	9.82	1348532
2020-03-25	9.72	11.03	9.61	10.54	1644349
2020-03-26	10.46	11.34	10.16	10.25	1751638
2020-03-27	10.24	10.24	9.33	9.47	1299674
2020-03-30	8.67	10.61	8.63	10.50	1965211
2020-03-31	10.60	12.01	10.60	11.27	2525994
2020-04-01	10.86	11.74	10.31	11.01	2013797
2020-04-02	11.37	12.77	11.25	12.25	1753253
2020-04-03	13.04	13.04	11.55	12.00	1270148
2020-04-06	12.60	12.60	11.84	12.18	981037
2020-04-07	13.18	13.18	12.21	12.24	1211671
2020-04-08	12.26	12.95	12.26	12.91	1130774
2020-04-09	13.96	13.96	12.76	12.92	1589359
2020-04-13	13.39	13.39	12.62	12.66	697597
2020-04-14	12.65	12.96	12.32	12.53	1021770
2020-04-15	12.44	12.44	11.26	11.64	1069638
2020-04-16	11.84	11.93	11.18	11.24	798552
2020-04-17	11.50	12.31	11.14	12.28	1100497
2020-04-20	11.75	12.51	11.37	12.12	1124316
2020-04-21	11.82	12.32	11.38	12.27	1196731
2020-04-22	12.89	12.95	12.37	12.71	1301451
2020-04-23	13.12	13.62	12.91	12.96	909949
2020-04-24	13.55	13.55	12.90	13.14	782553
2020-04-27	13.26	13.61	12.76	13.44	1210505
2020-04-28	14.00	14.57	13.72	14.38	1062632
2020-04-29	14.97	16.36	14.97	16.32	1127466
2020-04-30	16.11	16.59	15.72	16.19	1894979
2020-05-01	15.58	16.06	15.11	15.47	1556587
2020-05-04	15.00	15.79	14.74	15.65	1861582
2020-05-05	16.37	16.90	15.15	15.19	1170671
2020-05-06	15.19	15.54	14.59	14.69	914414
2020-05-07	15.00	15.42	14.68	14.86	917435
2020-05-08	15.32	15.33	14.95	15.26	675201
2020-05-11	15.26	15.30	14.84	14.98	744175
2020-05-12	15.02	15.48	14.99	14.99	676369
2020-05-13	14.86	15.13	13.89	13.99	731084
2020-05-14	13.57	14.34	13.24	14.04	689010
2020-05-15	14.02	14.47	13.86	14.29	696763
2020-05-18	15.00	15.50	14.65	15.45	457571
2020-05-19	15.70	15.70	14.95	15.00	630478
2020-05-20	15.27	15.71	15.22	15.61	1994202
2020-05-21	15.88	15.90	15.12	15.52	864775
2020-05-22	15.56	15.56	15.04	15.26	557954
2020-05-26	15.88	16.19	15.57	16.14	903300
2020-05-27	16.56	16.56	15.88	16.54	590766
2020-05-28	16.59	16.64	15.98	16.04	519050
2020-05-29	16.05	16.05	15.38	15.62	823416
2020-06-01	15.62	16.44	15.41	16.39	677481
2020-06-02	16.18	17.00	16.18	16.74	713927
2020-06-03	17.00	17.21	16.79	17.14	531151
2020-06-04	17.05	17.52	16.75	17.41	539594
2020-06-05	18.21	18.67	18.09	18.51	1053626
2020-06-08	19.20	19.71	18.60	19.67	885742
2020-06-09	19.26	19.37	18.67	19.16	548444
2020-06-10	19.07	19.07	18.17	18.30	795740
2020-06-11	17.12	17.63	16.41	16.60	936476
2020-06-12	17.30	17.58	16.70	17.06	383641
2020-06-15	16.54	17.45	16.35	17.30	533489
2020-06-16	18.11	18.16	17.29	17.46	975798
2020-06-17	17.49	17.49	16.65	16.66	1908624
2020-06-18	16.66	17.08	16.45	16.53	709823
2020-06-19	16.91	16.96	16.02	16.12	1182150
2020-06-22	16.03	16.33	15.94	16.15	1987882
2020-06-23	16.64	16.77	16.22	16.45	573786
2020-06-24	16.19	16.21	15.53	15.74	714835
2020-06-25	15.46	16.34	15.46	15.74	1404479
2020-06-26	15.70	15.70	15.20	15.41	677246
2020-06-29	15.51	16.07	15.27	15.82	508269
2020-06-30	15.81	16.20	15.47	16.05	1021524
2020-07-01	16.18	16.41	15.51	15.61	389960
2020-07-02	15.97	16.43	15.71	15.89	426409
2020-07-06	16.16	16.33	15.82	16.20	652577
2020-07-07	16.20	16.26	15.83	15.86	465198
2020-07-08	15.78	16.12	15.40	15.45	519074
2020-07-09	15.70	15.70	14.73	14.96	781773
2020-07-10	14.98	15.39	14.91	15.38	415229
2020-07-13	15.31	15.59	15.21	15.44	586608
2020-07-14	15.53	16.22	15.28	16.19	539265
2020-07-15	16.50	16.77	16.38	16.63	372762
2020-07-16	16.62	16.76	16.31	16.43	227193
2020-07-17	16.67	16.67	16.15	16.26	287457
2020-07-20	16.18	16.45	15.92	15.99	434420
2020-07-21	16.30	17.57	16.30	17.41	649553
2020-07-22	17.30	17.30	16.71	16.97	597545
2020-07-23	16.88	16.96	16.44	16.76	542157
2020-07-24	16.83	16.93	16.60	16.70	351504
2020-07-27	16.76	17.06	16.52	16.94	397901
2020-07-28	16.88	16.94	16.28	16.34	393383
2020-07-29	16.45	16.83	16.17	16.81	371778
2020-07-30	16.45	16.51	15.88	16.33	431039
2020-07-31	16.10	16.50	15.47	15.63	577750
2020-08-03	15.63	15.99	15.46	15.75	310457
2020-08-04	15.76	16.68	15.76	16.41	607615
2020-08-05	17.26	17.64	16.68	16.69	528934
2020-08-06	16.73	16.95	16.50	16.55	351832
2020-08-07	16.41	16.41	16.09	16.24	612086
2020-08-10	16.39	16.74	16.30	16.70	440014
2020-08-11	17.00	17.70	16.79	16.89	648592
2020-08-12	17.07	17.45	17.04	17.27	331999
2020-08-13	17.23	17.42	16.98	17.09	583665
2020-08-14	16.95	17.06	16.81	17.04	889719
2020-08-17	17.15	17.17	16.91	17.13	278417
2020-08-18	17.03	17.33	16.83	16.87	273592
2020-08-19	16.82	16.97	16.68	16.69	387743
2020-08-20	16.54	16.76	16.41	16.57	299035
2020-08-21	16.52	16.52	16.15	16.25	583660
2020-08-24	16.40	17.02	16.40	17.02	373472
2020-08-25	17.25	17.29	16.85	17.10	267405
2020-08-26	17.10	17.10	16.66	16.81	382310
2020-08-27	16.82	16.88	16.33	16.71	434021
2020-08-28	16.73	16.95	16.63	16.90	366496
2020-08-31	16.90	16.92	16.43	16.43	583547
2020-09-01	16.37	16.96	16.28	16.54	523956
2020-09-02	16.46	16.60	15.92	15.83	668280
2020-09-03	15.81	16.33	15.75	15.95	420250
2020-09-04	16.15	16.23	15.83	15.99	408785
2020-09-08	15.53	15.68	14.81	14.85	578905
2020-09-09	15.03	15.25	14.89	15.03	435069
2020-09-10	15.06	15.12	14.50	14.53	459572
2020-09-11	14.57	14.66	14.35	14.59	399649
2020-09-14	14.67	14.67	14.24	14.41	479168
2020-09-15	14.52	14.78	14.35	14.40	370582
2020-09-16	14.50	14.94	14.39	14.68	899470
2020-09-17	14.50	14.51	14.15	14.33	484935
2020-09-18	14.38	14.38	13.94	14.01	717106
2020-09-21	13.70	13.73	13.11	13.24	391283
2020-09-22	13.27	13.61	13.11	13.27	236863
2020-09-23	13.35	13.35	12.57	12.63	463635
2020-09-24	12.64	12.86	12.34	12.65	471588
2020-09-25	12.56	12.57	12.17	12.29	428599
2020-09-28	12.50	12.72	12.44	12.48	599012
2020-09-29	12.53	12.53	11.81	12.05	526516
2020-09-30	12.12	12.26	11.94	11.96	547950
2020-10-01	11.92	12.14	11.42	11.54	805519
2020-10-02	11.25	11.77	11.16	11.68	892466
2020-10-05	11.91	12.03	11.59	11.89	883979
2020-10-06	12.12	12.25	11.70	11.82	470431
2020-10-07	11.86	12.18	11.82	12.07	505849
2020-10-08	12.28	12.91	12.23	12.83	520107
2020-10-09	12.99	13.10	12.49	12.60	383728
2020-10-12	12.54	12.59	12.36	12.42	301385
2020-10-13	12.44	12.67	12.31	12.41	399747
2020-10-14	12.53	12.84	12.41	12.44	439693
2020-10-15	12.20	12.56	12.02	12.49	589178
2020-10-16	12.49	12.65	12.14	12.42	400674
2020-10-19	12.61	12.82	12.34	12.49	563404
2020-10-20	12.65	12.98	12.50	12.93	473386
2020-10-21	12.89	12.91	12.51	12.66	568343
2020-10-22	12.74	13.19	12.54	13.18	407512
2020-10-23	13.30	13.50	13.17	13.46	833634
2020-10-26	12.98	13.30	12.88	13.11	584990
2020-10-27	13.07	13.17	12.87	12.97	513916
2020-10-28	12.63	12.71	12.26	12.39	423629
2020-10-29	12.23	12.61	11.96	12.53	589013
2020-10-30	12.52	13.41	12.44	13.33	992956
2020-11-02	13.14	14.16	13.14	13.96	1072844
2020-11-03	14.30	14.44	13.90	14.38	1274327
2020-11-04	14.40	14.68	14.02	14.20	534718
2020-11-05	14.16	14.71	14.16	14.25	599969
2020-11-06	14.30	14.57	14.10	14.13	689399
2020-11-09	15.37	16.89	15.20	16.58	867343
2020-11-10	16.82	16.92	16.28	16.92	534011
2020-11-11	17.06	17.22	16.78	17.01	424783
2020-11-12	16.75	16.81	16.03	16.21	407071
2020-11-13	16.26	16.75	15.98	16.10	802920
2020-11-16	16.53	17.08	16.53	17.04	757639
2020-11-17	16.82	17.32	16.46	17.30	1256022
2020-11-18	17.48	17.74	17.17	17.20	670585
2020-11-19	17.12	17.42	16.48	17.29	743468
2020-11-20	17.39	17.39	17.03	17.24	551223
2020-11-23	17.57	18.41	17.57	18.38	686343
2020-11-24	18.89	19.42	18.84	19.20	480063
2020-11-25	18.99	19.06	18.55	18.70	524562
2020-11-27	18.82	19.00	18.55	18.81	231301
2020-11-30	18.71	18.71	17.32	17.35	491543
2020-12-01	17.79	18.07	17.64	17.53	640915
2020-12-02	17.58	18.06	17.51	17.62	632675
2020-12-03	17.63	18.17	17.52	18.01	399460
2020-12-04	18.38	19.12	18.17	18.99	350429
2020-12-07	18.90	19.01	18.34	19.01	526478
2020-12-08	18.83	19.26	18.64	19.22	353225
2020-12-09	19.47	19.74	19.11	19.33	713621
2020-12-10	19.43	20.19	19.41	20.06	631877
2020-12-11	19.76	19.90	19.48	19.84	467407
2020-12-14	20.45	20.45	19.20	19.20	392123
2020-12-15	19.07	19.69	19.07	19.53	256171
2020-12-16	19.67	19.67	19.09	19.10	281103
2020-12-17	19.33	19.39	18.90	19.17	332760
2020-12-18	19.22	19.35	18.90	19.16	389475
2020-12-21	18.54	18.81	18.09	18.55	417440
2020-12-22	18.53	18.53	18.18	18.26	260451
2020-12-23	18.39	19.17	18.39	19.09	317639
2020-12-24	19.26	19.26	18.82	19.09	130248
2020-12-28	19.23	19.47	18.88	18.95	155332
2020-12-29	19.10	19.46	19.07	19.10	325103
2020-12-30	19.20	19.71	19.06	19.33	362333
2020-12-31	19.34	19.70	18.97	19.03	480240
2021-01-04	19.09	19.64	19.09	19.36	534336
2021-01-05	19.67	21.24	19.67	21.05	716417
2021-01-06	21.35	21.97	21.10	21.66	824938
2021-01-07	21.97	22.19	21.45	22.01	393512
2021-01-08	22.36	22.36	21.50	21.78	647406
2021-01-11	21.25	21.63	21.12	21.60	273812
2021-01-12	21.77	21.88	21.51	21.73	587254
2021-01-13	21.67	21.67	21.00	21.31	284070
2021-01-14	21.54	22.30	21.13	22.07	562437
2021-01-15	21.58	21.69	20.99	21.02	260382
2021-01-19	20.85	21.35	20.85	21.16	365297
2021-01-20	21.39	21.47	20.96	21.22	352195
2021-01-21	21.10	21.28	20.47	20.71	192190
2021-01-22	20.25	20.41	20.01	20.15	263694
2021-01-25	20.00	20.37	19.67	20.34	271262
2021-01-26	20.51	20.85	19.31	19.37	505887
2021-01-27	19.00	19.57	18.73	19.10	512669
2021-01-28	19.38	19.68	18.95	19.43	534773
2021-01-29	19.34	19.71	18.90	19.02	520739
2021-02-01	19.20	19.65	19.11	19.57	386859
2021-02-02	19.42	19.89	18.86	18.92	834875
2021-02-03	19.51	20.05	19.12	19.85	439853
2021-02-04	20.03	20.67	19.36	20.25	945380
2021-02-05	20.50	20.62	20.03	20.23	368109
2021-02-08	20.49	20.59	20.11	20.38	411954
2021-02-09	20.20	20.38	19.86	20.18	309128
2021-02-10	20.31	20.52	20.20	20.49	578839
2021-02-11	20.59	20.59	19.93	20.10	826539
2021-02-12	19.88	20.30	19.85	20.29	757867
2021-02-16	20.70	21.07	20.24	20.99	552149
2021-02-17	20.89	21.27	20.63	21.02	362698
2021-02-18	21.18	21.18	20.55	20.60	314080
2021-02-19	20.74	21.18	20.62	21.12	518481
2021-02-22	21.26	22.83	21.21	22.64	1026597
2021-02-23	22.79	23.07	22.12	22.66	454555
2021-02-24	22.79	23.44	22.52	23.20	524063
2021-02-25	23.27	23.39	22.62	22.67	399095
2021-02-26	22.44	22.44	21.74	21.78	470924
2021-03-01	22.21	22.51	22.00	22.05	568374
2021-03-02	22.47	22.64	22.13	22.13	609640
2021-03-03	22.41	23.17	22.28	22.72	668863
2021-03-04	22.76	23.47	22.44	22.99	1078708
2021-03-05	23.40	23.97	23.17	23.67	660372
2021-03-08	24.28	24.62	23.84	24.16	754921
2021-03-09	24.16	24.93	23.82	24.54	887737
2021-03-10	24.68	25.42	24.46	25.20	529732
2021-03-11	25.41	25.95	25.37	25.55	538050
2021-03-12	25.54	26.21	25.42	25.84	583241
2021-03-15	25.61	25.81	25.02	25.37	580455
2021-03-16	25.09	25.09	24.27	24.66	1083485
2021-03-17	24.46	24.85	24.37	24.82	692881
2021-03-18	24.68	24.73	23.47	23.68	641630
2021-03-19	23.59	24.05	23.31	23.84	768422
2021-03-22	23.92	24.09	23.47	23.48	411058
2021-03-23	23.06	23.66	22.73	22.75	1740124
2021-03-24	23.18	24.64	23.12	24.03	1118169
2021-03-25	23.87	24.31	23.37	24.26	988517
2021-03-26	24.55	25.20	24.41	24.68	622814
2021-03-29	24.48	24.97	24.27	24.71	1036179
2021-03-30	24.61	24.88	24.35	24.66	402390
2021-03-31	24.57	24.69	24.10	24.18	454053
2021-04-01	24.20	25.21	23.89	25.20	711727
2021-04-05	25.18	25.20	24.52	24.82	904412
2021-04-06	24.92	25.33	24.72	25.02	531887
2021-04-07	24.65	25.21	24.65	25.11	460995
2021-04-08	25.04	25.33	24.70	25.12	644851
2021-04-09	25.08	25.31	24.69	24.72	406112
2021-04-12	24.75	25.64	24.73	25.44	731272
2021-04-13	25.49	25.65	24.91	25.27	542729
2021-04-14	25.38	26.00	25.38	25.78	851606
2021-04-15	25.86	25.86	25.33	25.57	375329
2021-04-16	25.70	25.95	25.51	25.54	491271
2021-04-19	25.63	25.82	25.29	25.37	334850
2021-04-20	25.24	25.31	24.58	24.82	545066
2021-04-21	24.53	25.51	24.53	25.51	400113
2021-04-22	25.56	25.56	24.78	24.97	388667
2021-04-23	25.08	25.50	24.94	25.50	433539
2021-04-26	25.48	25.82	25.33	25.54	480655
2021-04-27	25.56	26.02	25.54	25.88	264995
2021-04-28	26.00	27.14	25.95	27.01	585137
2021-04-29	27.34	27.76	26.83	27.64	579155
2021-04-30	27.99	29.07	27.12	28.95	2177049
2021-05-03	29.47	30.54	29.11	30.51	1555011
2021-05-04	30.56	30.86	29.64	29.76	1095570
2021-05-05	30.00	30.59	29.69	30.48	1087256
2021-05-06	30.64	31.38	30.64	31.06	980546
2021-05-07	30.65	31.64	30.45	31.36	1715130
2021-05-10	31.62	31.93	31.01	31.01	945225
2021-05-11	29.94	31.26	29.94	30.99	1506821
2021-05-12	30.98	31.57	30.84	31.12	1159398
2021-05-13	30.87	31.84	30.54	31.58	1141681
2021-05-14	31.92	32.52	31.89	32.05	468483
2021-05-17	31.97	33.10	31.97	33.05	880346
2021-05-18	32.91	33.23	32.33	32.65	446028
2021-05-19	31.84	32.23	31.26	31.53	567090
2021-05-20	31.53	32.24	31.34	32.06	629963
2021-05-21	32.08	33.02	32.08	32.41	641025
2021-05-24	32.38	32.76	31.89	32.36	403888
2021-05-25	32.28	33.09	31.95	32.14	634962
2021-05-26	31.89	32.70	31.81	32.61	627834
2021-05-27	32.77	33.24	32.71	33.22	469761
2021-05-28	33.25	33.54	32.94	33.00	473085
2021-06-01	33.54	35.20	33.54	34.18	755876
2021-06-02	34.41	34.41	33.81	34.04	958141
2021-06-03	34.03	34.31	33.68	33.73	685464
2021-06-04	33.92	34.21	33.45	34.07	486259
2021-06-07	34.07	34.51	33.91	34.26	341203
2021-06-08	34.18	34.34	33.86	33.90	550800
2021-06-09	33.94	34.37	33.65	34.11	473974
2021-06-10	34.45	34.97	34.16	34.53	753608
2021-06-11	34.49	34.82	33.89	33.95	544961
2021-06-14	33.94	34.33	33.71	33.77	636140
2021-06-15	33.76	34.33	33.76	34.21	383508
2021-06-16	34.04	34.28	33.76	33.87	558617
2021-06-17	33.80	33.80	31.66	31.88	772462
2021-06-18	31.18	31.82	30.89	31.27	1018592
2021-06-21	31.50	32.77	31.25	32.57	544345
2021-06-22	32.44	32.86	32.15	32.44	827704
2021-06-23	33.03	33.12	32.40	32.43	536415
2021-06-24	32.32	32.55	32.08	32.47	659056
2021-06-25	32.62	32.85	32.26	32.28	521394
2021-06-28	32.18	32.18	30.56	30.61	810158
2021-06-29	30.66	30.95	30.04	30.11	463091
2021-06-30	30.13	30.72	30.08	30.40	661694
2021-07-01	31.06	31.65	31.06	31.30	489856
2021-07-02	31.26	31.26	30.47	30.89	561639
2021-07-06	30.60	30.60	29.61	29.89	812070
2021-07-07	29.69	30.24	29.42	29.49	408274
2021-07-08	29.04	29.04	28.05	28.40	1166386
2021-07-09	28.65	29.37	28.60	29.28	854509
2021-07-12	29.01	29.28	28.51	28.77	457248
2021-07-13	28.62	28.75	28.08	28.65	340924
2021-07-14	28.82	29.35	28.23	28.42	540466
2021-07-15	28.05	28.44	27.60	27.87	497704
2021-07-16	27.51	28.22	27.28	27.31	663265
2021-07-19	26.34	26.64	25.75	26.24	639317
2021-07-20	26.16	26.72	25.90	26.54	315592
2021-07-21	26.95	27.37	26.82	26.98	645135
2021-07-22	26.93	27.28	26.68	27.16	857535
2021-07-23	27.38	27.45	26.82	27.09	237166
2021-07-26	27.07	27.83	27.07	27.39	252384
2021-07-27	27.17	27.17	26.54	26.66	360015
2021-07-28	26.74	27.26	26.56	27.20	324014
2021-07-29	27.58	28.02	27.48	27.97	617128
2021-07-30	27.76	28.31	26.72	27.38	1018525
2021-08-02	27.51	28.44	27.30	27.34	195631
2021-08-03	27.27	28.38	26.86	27.86	665703
2021-08-04	27.43	27.43	26.46	26.48	554923
2021-08-05	26.58	27.22	26.55	27.02	274852
2021-08-06	27.24	27.29	26.89	27.18	225275
2021-08-09	26.78	26.86	26.40	26.77	226911
2021-08-10	26.81	27.50	26.76	27.49	233684
2021-08-11	27.23	27.71	27.23	27.71	280683
2021-08-12	27.63	27.86	27.24	27.61	308725
2021-08-13	27.86	27.86	27.24	27.28	296582
2021-08-16	26.90	26.90	26.26	26.42	392671
2021-08-17	26.27	26.55	25.73	25.88	305348
2021-08-18	25.86	26.03	25.42	25.46	263348
2021-08-19	24.94	24.94	23.94	24.48	543656
2021-08-20	24.37	24.83	24.13	24.74	438899
2021-08-23	25.50	25.96	25.24	25.78	427265
2021-08-24	25.98	26.28	25.86	26.14	303540
2021-08-25	26.14	26.32	25.96	26.31	351579
2021-08-26	26.07	26.56	25.90	26.11	542525
2021-08-27	26.43	26.88	26.32	26.82	378948
2021-08-30	27.03	27.03	26.31	26.40	284513
2021-08-31	26.25	26.54	26.10	26.39	267417
2021-09-01	26.39	26.60	26.20	26.15	354089
2021-09-02	26.48	27.64	26.38	27.41	509884
2021-09-03	27.46	27.75	27.20	27.35	273887
2021-09-07	27.09	27.26	26.77	26.83	319126
2021-09-08	27.06	27.23	26.45	26.64	286531
2021-09-09	26.35	27.13	26.35	26.94	323600
2021-09-10	27.43	27.61	26.80	26.85	209691
2021-09-13	27.19	28.45	27.19	28.30	431282
2021-09-14	28.49	28.58	27.67	27.83	433224
2021-09-15	28.32	28.83	28.24	28.61	316931
2021-09-16	28.46	28.57	27.90	27.96	293479
2021-09-17	27.75	28.19	27.08	27.12	828534
2021-09-20	26.08	26.83	26.05	26.52	573159
2021-09-21	26.90	27.72	26.50	27.45	683268
2021-09-22	27.89	29.39	27.41	28.96	423385
2021-09-23	29.35	29.80	29.21	29.71	364797
2021-09-24	29.48	30.18	29.24	30.07	239707
2021-09-27	30.83	31.04	30.54	30.75	403708
2021-09-28	31.34	31.34	30.47	30.84	372722
2021-09-29	31.11	31.55	30.72	31.47	382130
2021-09-30	31.35	31.83	30.94	31.56	292393
2021-10-01	31.85	32.71	31.66	32.51	281503
2021-10-04	32.81	33.46	32.63	33.09	317646
2021-10-05	33.46	33.79	33.18	33.20	245327
2021-10-06	32.64	32.79	32.09	32.64	201468
2021-10-07	32.60	33.44	32.36	33.31	310640
2021-10-08	33.65	34.40	33.60	34.21	475118
2021-10-11	34.87	35.14	34.30	34.35	119957
2021-10-12	34.39	34.45	33.79	34.13	621664
2021-10-13	33.97	33.97	33.44	33.88	609524
2021-10-14	34.32	34.64	34.18	34.18	933461
2021-10-15	34.58	35.02	34.48	34.63	925667
2021-10-18	34.82	35.16	34.33	34.40	711747
2021-10-19	34.58	34.65	34.08	34.33	919943
2021-10-20	34.25	35.16	34.15	34.90	321033
2021-10-21	34.76	34.79	33.97	34.37	326262
2021-10-22	34.42	35.01	34.42	34.92	427920
2021-10-25	35.27	36.16	35.15	36.05	634500
2021-10-26	36.28	36.74	35.80	36.27	433666
2021-10-27	35.99	36.43	35.32	35.37	427256
2021-10-28	35.37	36.60	35.09	36.57	491041
2021-10-29	36.80	36.80	33.72	33.88	1215806
2021-11-01	34.49	35.79	34.46	35.28	693397
2021-11-02	35.01	35.43	34.66	34.88	293603
2021-11-03	34.47	34.95	33.50	33.64	467674
2021-11-04	33.60	34.23	32.84	33.03	611077
2021-11-05	33.05	34.10	33.05	33.93	456705
2021-11-08	34.29	34.85	33.89	34.29	414609
2021-11-09	34.25	35.34	33.95	34.79	485813
2021-11-10	34.81	35.40	34.09	34.29	294437
2021-11-11	34.44	34.46	33.78	33.91	317469
2021-11-12	34.57	35.80	33.88	34.92	632882
2021-11-15	34.92	35.69	34.40	35.44	334775
2021-11-16	35.41	36.21	35.25	35.69	377292
2021-11-17	35.25	35.94	34.71	35.23	440239
2021-11-18	35.18	35.40	34.61	34.86	433311
2021-11-19	34.50	34.50	33.57	33.82	341373
2021-11-22	33.65	34.56	33.19	33.96	341469
2021-11-23	34.52	35.06	34.17	34.77	476099
2021-11-24	34.58	35.48	34.37	35.12	277694
2021-11-26	33.27	33.76	32.38	32.86	512757
2021-11-29	33.74	34.03	33.07	33.63	374777
2021-11-30	32.79	33.63	32.28	33.09	459722
2021-12-01	33.78	34.79	32.83	32.69	512414
2021-12-02	32.52	34.53	32.36	34.20	640156
2021-12-03	34.80	34.85	33.42	33.59	431411
2021-12-06	34.11	34.88	33.59	34.52	247948
2021-12-07	34.62	35.77	34.62	35.19	261090
2021-12-08	35.41	35.68	34.99	35.20	306550
2021-12-09	34.69	34.92	34.36	34.76	205516
2021-12-10	35.03	35.26	34.40	34.92	164967
2021-12-13	34.87	34.87	33.26	33.38	261578
2021-12-14	33.18	33.98	32.93	33.09	244316
2021-12-15	32.89	33.30	32.20	33.19	188404
2021-12-16	33.31	34.38	33.31	33.59	220869
2021-12-17	33.22	33.56	32.79	32.90	588601
2021-12-20	32.03	32.93	31.71	32.91	209934
2021-12-21	33.23	34.59	33.23	34.45	331439
2021-12-22	35.00	35.36	34.07	35.23	399863
2021-12-23	35.35	35.54	35.15	35.30	291134
2021-12-27	35.35	36.28	34.94	36.25	112651
2021-12-28	36.43	36.70	35.34	35.52	146797
2021-12-29	35.37	35.91	35.26	35.40	240712
2021-12-30	35.37	35.48	35.00	35.18	163619
2021-12-31	34.97	36.20	34.97	36.10	338918
2022-01-03	36.19	37.19	36.19	36.59	154063
2022-01-04	36.97	37.73	36.47	37.09	496942
2022-01-05	37.47	37.89	36.45	36.45	545307
2022-01-06	37.30	37.94	36.61	37.76	561231
2022-01-07	38.00	38.55	37.59	38.48	537313
2022-01-10	38.59	38.73	37.86	38.46	427235
2022-01-11	38.95	39.42	38.74	38.98	386051
2022-01-12	39.28	40.03	39.23	39.48	535436
2022-01-13	39.68	40.46	39.45	39.86	462974
2022-01-14	39.98	40.76	38.59	40.58	372221
2022-01-18	41.36	42.20	40.63	40.76	912927
2022-01-19	41.28	41.55	40.43	41.23	345877
2022-01-20	40.85	42.48	40.85	41.39	392341
2022-01-21	40.81	41.00	39.80	40.21	341027
2022-01-24	38.74	40.16	38.31	40.07	923337
2022-01-25	39.92	41.35	38.90	41.03	899857
2022-01-26	41.93	42.08	40.80	41.08	563104
2022-01-27	41.74	42.25	40.58	41.34	370468
2022-01-28	41.00	42.05	40.51	40.71	422415
2022-01-31	40.73	41.17	40.41	40.92	540624
2022-02-01	42.00	43.28	40.50	43.26	850469
2022-02-02	43.35	44.34	42.60	43.03	557335
2022-02-03	42.39	43.40	42.38	43.05	517388
2022-02-04	43.30	44.00	42.57	43.01	452155
2022-02-07	43.08	44.51	42.83	43.93	521020
2022-02-08	43.94	44.01	42.56	43.23	783583
2022-02-09	43.60	43.81	43.08	43.34	344086
2022-02-10	42.92	43.84	42.84	43.25	264632
2022-02-11	43.83	45.33	43.50	44.95	619869
2022-02-14	44.84	44.87	43.94	44.17	615865
2022-02-15	43.48	43.84	42.69	43.78	439738
2022-02-16	44.20	44.94	43.71	43.85	391821
2022-02-17	43.76	44.51	43.55	44.18	396001
2022-02-18	43.88	44.14	43.36	43.43	284319
2022-02-22	44.64	44.64	42.52	43.07	289003
2022-02-23	43.27	43.89	42.53	43.38	317299
2022-02-24	44.15	44.15	42.24	43.00	483715
2022-02-25	43.00	43.87	43.00	43.85	239685
2022-02-28	43.93	44.95	43.57	44.84	638563
2022-03-01	45.38	45.50	44.45	44.52	501840
2022-03-02	45.14	45.94	44.95	45.79	457767
2022-03-03	45.41	46.23	44.87	45.08	480411
2022-03-04	44.90	46.18	44.51	46.12	408088
2022-03-07	47.00	47.38	45.96	45.99	1078362
2022-03-08	47.72	47.72	44.29	44.88	1618340
2022-03-09	43.80	45.30	43.09	44.86	662748
2022-03-10	45.10	45.44	43.78	44.44	739290
2022-03-11	44.22	45.62	43.81	45.28	512534
2022-03-14	44.06	44.78	42.47	43.53	391792
2022-03-15	42.03	42.71	40.80	42.41	687537
2022-03-16	42.77	43.33	41.39	42.07	338116
2022-03-17	42.78	43.71	42.64	42.93	492609
2022-03-18	42.65	43.48	42.63	42.94	572698
2022-03-21	43.92	44.62	43.63	44.22	543341
2022-03-22	44.69	44.69	43.94	44.59	317379
2022-03-23	45.00	46.45	45.00	45.78	569131
2022-03-24	46.00	46.41	45.19	45.37	448984
2022-03-25	45.17	47.35	45.17	47.35	520505
2022-03-28	45.61	47.30	45.15	47.16	776848
2022-03-29	45.54	47.32	44.89	47.10	766778
2022-03-30	47.40	48.32	47.38	48.22	459620
2022-03-31	47.81	48.84	47.81	48.32	593215
2022-04-01	48.13	49.45	48.13	49.16	406654
2022-04-04	49.49	50.27	49.16	50.24	328571
2022-04-05	50.43	51.31	49.57	49.67	254014
2022-04-06	50.02	50.07	48.93	49.04	368678
2022-04-07	49.19	49.65	48.61	49.65	246545
2022-04-08	49.77	51.33	49.65	51.11	349882
2022-04-11	50.71	50.71	49.44	50.14	629804
2022-04-12	50.96	51.54	50.70	51.20	388143
2022-04-13	51.75	51.75	50.31	51.04	538982
2022-04-14	51.09	51.59	50.61	50.81	311368
2022-04-18	51.25	51.76	50.92	51.63	299403
2022-04-19	51.60	51.60	50.50	50.50	346223
2022-04-20	50.97	51.75	50.04	51.64	604883
2022-04-21	51.75	52.54	49.55	49.60	750826
2022-04-22	49.36	49.57	47.95	48.18	540991
2022-04-25	46.55	46.86	45.18	46.64	848359
2022-04-26	46.61	47.75	46.09	46.90	473546
2022-04-27	47.01	49.15	46.45	48.76	925407
2022-04-28	49.43	50.41	48.37	50.08	1494045
2022-04-29	50.97	51.72	49.29	50.14	1875295
2022-05-02	50.19	50.73	48.21	50.69	1298158
2022-05-03	50.97	53.13	50.65	53.07	777006
2022-05-04	53.50	54.15	52.11	53.13	856558
2022-05-05	53.54	53.77	51.24	52.51	700503
2022-05-06	52.71	53.13	51.45	52.76	566413
2022-05-09	52.03	52.03	48.40	48.77	758980
2022-05-10	49.51	50.20	47.42	48.29	747285
2022-05-11	49.12	49.94	47.73	47.82	562990
2022-05-12	47.42	47.70	45.96	47.50	738201
2022-05-13	48.10	50.09	48.04	49.77	818384
2022-05-16	49.88	51.16	49.88	50.71	577715
2022-05-17	51.64	51.64	50.25	50.74	420611
2022-05-18	51.10	51.54	49.45	50.06	573148
2022-05-19	49.19	51.81	49.19	50.96	440546
2022-05-20	51.35	52.29	50.90	52.03	501582
2022-05-23	52.54	54.35	52.25	53.23	466318
2022-05-24	52.76	53.64	52.33	52.70	543026
2022-05-25	52.63	53.94	52.63	53.63	358010
2022-05-26	54.01	55.31	53.79	54.10	430771
2022-05-27	54.17	56.43	54.13	55.91	621192
2022-05-31	57.16	57.63	54.90	55.18	727502
2022-06-01	55.35	56.25	54.60	55.81	504889
2022-06-02	55.35	56.19	54.82	55.05	803262
2022-06-03	54.60	55.67	54.60	55.42	991819
2022-06-06	55.61	56.17	55.20	55.75	799907
2022-06-07	55.59	57.36	55.29	57.28	716887
2022-06-08	57.67	57.89	57.06	57.76	783403
2022-06-09	57.52	57.52	56.15	56.25	440559
2022-06-10	55.81	55.81	53.38	54.16	651958
2022-06-13	56.45	56.45	52.05	54.24	1435429
2022-06-14	54.77	55.37	53.13	53.25	642612
2022-06-15	53.18	54.09	51.38	52.54	601928
2022-06-16	51.14	52.57	50.24	50.72	1021203
2022-06-17	50.22	50.65	47.47	48.50	1468174
2022-06-21	49.62	51.07	49.33	50.42	638135
2022-06-22	48.70	49.51	46.98	48.00	534932
2022-06-23	48.00	48.24	44.60	44.81	1093810
2022-06-24	45.39	47.30	45.08	46.87	787455
2022-06-27	47.50	48.71	46.56	48.37	479075
2022-06-28	49.81	50.28	48.87	49.29	718430
2022-06-29	50.23	50.68	47.40	47.49	512445
2022-06-30	46.22	47.18	45.69	47.11	412894
2022-07-01	47.58	48.21	46.22	47.19	465905
2022-07-05	46.53	47.01	43.42	44.54	859280
2022-07-06	44.26	45.21	42.26	42.56	1207235
2022-07-07	43.44	44.49	43.27	44.20	1046432
2022-07-08	44.82	44.88	43.62	44.36	643055
2022-07-11	44.02	44.43	43.28	43.63	548660
2022-07-12	42.58	43.31	42.14	42.66	898149
2022-07-13	42.04	43.40	42.01	42.41	702282
2022-07-14	41.08	41.57	39.95	40.62	1116890
2022-07-15	41.20	42.45	40.97	41.72	1076311
2022-07-18	41.92	43.67	41.92	42.57	764939
2022-07-19	42.58	45.09	42.46	44.98	911743
2022-07-20	44.69	45.41	43.96	45.27	631330
2022-07-21	44.41	44.57	43.22	44.10	548770
2022-07-22	44.18	44.61	43.03	43.15	495104
2022-07-25	43.69	45.00	43.69	44.50	529109
2022-07-26	45.01	45.24	43.85	44.33	339999
2022-07-27	44.18	45.52	44.12	45.44	461605
2022-07-28	45.94	46.35	44.96	46.11	732143
2022-07-29	46.75	48.83	46.73	47.98	1001190
2022-08-01	46.90	48.19	46.63	47.17	523146
2022-08-02	47.39	47.43	45.81	46.03	835652
2022-08-03	46.52	46.68	44.20	44.42	1065474
2022-08-04	44.27	44.27	41.71	41.85	1840338
2022-08-05	41.71	43.49	41.37	42.52	1188785
2022-08-08	42.34	42.92	42.16	42.28	1232852
2022-08-09	42.69	43.54	42.31	43.48	682419
2022-08-10	43.56	44.29	42.86	43.99	476102
2022-08-11	44.92	46.41	44.61	46.07	665176
2022-08-12	45.71	46.29	45.34	46.15	356554
2022-08-15	44.55	45.14	43.80	45.05	375018
2022-08-16	45.67	46.43	44.92	45.10	594785
2022-08-17	45.17	46.34	44.98	45.95	632577
2022-08-18	46.53	47.51	46.27	47.45	390342
2022-08-19	46.90	47.46	46.88	47.36	484203
2022-08-22	47.19	47.95	46.19	47.92	521864
2022-08-23	48.74	50.15	48.36	50.12	494617
2022-08-24	50.01	50.53	49.37	50.43	529299
2022-08-25	50.87	51.53	50.51	51.26	423796
2022-08-26	51.47	51.73	50.25	50.38	381202
2022-08-29	51.10	52.55	50.42	52.08	528858
2022-08-30	52.11	52.11	49.62	50.00	429804
2022-08-31	49.25	50.21	48.37	48.78	386815
2022-09-01	48.42	48.42	47.13	47.63	364631
2022-09-02	49.10	49.62	48.36	48.94	400787
2022-09-06	49.27	49.82	47.97	48.11	289205
2022-09-07	47.38	47.83	46.48	46.63	392913
2022-09-08	47.03	47.23	46.17	47.22	459543
2022-09-09	47.96	48.73	47.90	48.49	626480
2022-09-12	49.21	49.96	48.55	48.78	444219
2022-09-13	48.22	48.71	47.43	47.70	371710
2022-09-14	48.23	49.42	48.07	48.54	375438
2022-09-15	48.00	48.15	46.22	46.45	554047
2022-09-16	45.98	46.23	45.03	45.80	502056
2022-09-19	44.88	46.70	44.44	46.64	548710
2022-09-20	46.35	46.42	45.52	46.27	264999
2022-09-21	46.93	47.05	45.30	45.30	335996
2022-09-22	46.03	46.54	45.06	45.06	213270
2022-09-23	43.38	43.52	41.87	41.99	756770
2022-09-26	41.87	42.74	40.20	40.38	600211
2022-09-27	40.99	42.38	40.83	41.86	538541
2022-09-28	42.25	44.20	41.75	44.12	601164
2022-09-29	43.87	44.49	42.68	44.18	590272
2022-09-30	44.08	44.48	43.19	43.27	330287
2022-10-03	45.26	46.45	45.04	46.13	590325
2022-10-04	47.07	48.01	47.02	48.01	589655
2022-10-05	48.07	48.50	46.84	47.73	498486
2022-10-06	47.53	48.44	47.30	48.01	503796
2022-10-07	48.11	48.83	46.62	47.20	946158
2022-10-10	47.12	47.60	45.39	45.71	180702
2022-10-11	45.20	46.04	44.86	45.37	582704
2022-10-12	45.06	46.36	44.20	45.81	653271
2022-10-13	44.71	48.55	44.53	48.36	479393
2022-10-14	48.01	48.64	46.12	46.12	412501
2022-10-17	46.35	47.93	46.35	46.94	311610
2022-10-18	47.21	47.65	46.09	46.87	386094
2022-10-19	46.43	49.00	46.43	48.80	425193
2022-10-20	49.35	50.28	48.49	48.49	424270
2022-10-21	48.96	49.85	48.24	49.80	409629
2022-10-24	49.79	49.79	48.37	48.66	706034
2022-10-25	48.71	49.20	47.87	48.38	483779
2022-10-26	48.78	49.54	48.31	49.23	380023
2022-10-27	49.86	50.63	49.48	49.80	452900
2022-10-28	54.00	55.05	51.81	54.06	1209947
2022-10-31	54.13	55.20	53.24	54.48	752789
2022-11-01	56.59	56.67	55.02	55.11	781598
2022-11-02	55.24	55.60	54.43	54.51	523077
2022-11-03	54.32	56.82	53.94	56.47	535991
2022-11-04	57.78	58.99	56.79	57.21	513257
2022-11-07	57.25	57.69	56.48	56.99	279704
2022-11-08	57.05	57.41	56.65	56.66	402689
2022-11-09	55.71	56.34	54.66	55.02	471919
2022-11-10	56.09	57.13	55.55	56.93	272882
2022-11-11	57.91	58.33	57.41	57.87	284580
2022-11-14	57.87	57.97	56.57	56.62	344085
2022-11-15	56.75	57.43	56.18	57.20	324281
2022-11-16	56.66	57.11	56.26	56.62	263997
2022-11-17	55.84	56.69	55.41	56.69	225081
2022-11-18	55.72	56.89	55.11	56.46	389485
2022-11-21	56.40	56.40	53.89	55.92	609409
2022-11-22	56.96	57.61	56.09	57.61	307462
2022-11-23	56.93	57.42	56.59	57.34	239402
2022-11-25	57.61	57.61	56.87	57.32	94812
2022-11-28	56.08	57.03	55.48	56.20	293602
2022-11-29	56.95	57.68	56.42	57.36	407485
2022-11-30	58.16	58.42	56.80	56.72	416968
2022-12-01	57.19	57.48	55.97	56.23	299083
2022-12-02	56.31	56.98	55.79	55.93	269175
2022-12-05	55.56	56.41	53.39	53.39	665391
2022-12-06	52.95	53.75	51.71	51.80	764288
2022-12-07	51.83	52.90	51.71	52.42	1071472
2022-12-08	53.05	53.91	51.84	51.93	744180
2022-12-09	51.75	52.04	49.98	50.01	951390
2022-12-12	48.74	49.74	47.60	48.71	1495901
2022-12-13	49.50	49.93	48.43	49.24	852702
2022-12-14	49.58	49.58	48.09	48.65	509164
2022-12-15	48.27	48.42	47.04	47.39	669455
2022-12-16	46.68	46.85	45.64	46.75	632104
2022-12-19	47.30	47.32	46.27	46.86	720103
2022-12-20	47.01	47.35	46.55	46.99	848206
2022-12-21	47.74	48.09	46.80	47.97	814320
2022-12-22	48.16	49.05	46.05	46.81	471845
2022-12-23	47.02	48.28	46.98	48.27	488492
2022-12-27	48.71	49.20	48.19	49.06	236250
2022-12-28	48.99	48.99	47.25	47.74	302491
2022-12-29	47.72	48.73	47.65	48.52	253699
2022-12-30	48.23	48.89	48.16	48.74	215041
2023-01-03	48.55	48.55	45.95	46.25	320737
2023-01-04	45.75	46.86	45.39	46.10	359582
2023-01-05	45.75	46.91	45.51	46.58	328158
2023-01-06	47.25	48.52	47.10	48.31	472570
2023-01-09	49.36	49.37	47.32	47.93	654602
2023-01-10	47.93	48.20	46.87	47.78	315216
2023-01-11	48.56	48.75	47.33	47.39	357788
2023-01-12	47.95	48.80	47.66	48.29	494498
2023-01-13	48.26	49.25	47.98	49.16	321574
2023-01-17	49.70	50.00	48.90	49.64	467823
2023-01-18	50.21	50.66	48.95	49.02	466926
2023-01-19	48.51	51.13	48.51	50.79	528658
2023-01-20	50.90	51.24	50.18	51.03	414641
2023-01-23	51.30	51.80	50.79	51.47	350350
2023-01-24	51.42	52.34	50.65	52.02	409336
2023-01-25	51.80	52.20	51.09	52.10	466133
2023-01-26	52.81	54.09	52.07	54.05	428805
2023-01-27	54.29	55.03	53.96	54.56	534951
2023-01-30	54.35	54.93	52.67	52.71	488825
2023-01-31	51.99	54.86	51.99	54.76	753743
2023-02-01	54.32	54.73	52.75	52.87	590092
2023-02-02	53.37	53.37	50.39	50.91	429458
2023-02-03	50.98	51.71	49.76	50.37	644033
2023-02-06	50.37	50.70	49.11	49.92	363276
2023-02-07	50.21	51.34	50.03	51.27	303868
2023-02-08	51.23	52.28	51.11	51.77	322173
2023-02-09	51.77	52.62	51.58	51.72	306914
2023-02-10	52.55	53.92	52.30	53.78	333860
2023-02-13	53.28	53.71	52.79	53.39	306523
2023-02-14	53.16	53.58	52.29	52.91	340732
2023-02-15	52.09	52.51	51.71	52.15	536782
2023-02-16	52.06	52.36	51.32	51.47	470911
2023-02-17	50.66	50.86	49.79	50.20	375974
2023-02-21	49.61	50.93	49.61	50.34	333647
2023-02-22	50.25	50.41	49.03	49.26	263997
2023-02-23	49.86	50.34	49.20	49.82	262254
2023-02-24	49.60	50.00	48.41	49.97	289077
2023-02-27	50.46	50.75	49.81	50.70	374182
2023-02-28	51.15	51.15	49.26	49.36	411039
2023-03-01	49.45	50.66	49.20	50.23	668834
2023-03-02	50.14	51.36	49.87	51.26	337806
2023-03-03	50.57	51.99	50.25	51.61	333674
2023-03-06	51.74	51.99	50.91	51.92	271851
2023-03-07	51.83	52.00	50.72	50.88	392308
2023-03-08	50.54	51.91	50.54	51.10	365011
2023-03-09	51.47	52.45	50.59	50.67	499506
2023-03-10	50.54	51.70	49.95	50.14	431961
2023-03-13	48.22	49.65	47.80	48.48	659234
2023-03-14	48.54	49.28	46.96	47.68	516516
2023-03-15	45.92	46.28	44.65	45.71	904409
2023-03-16	44.57	46.29	44.54	45.80	549399
2023-03-17	45.36	45.69	44.22	44.84	912065
2023-03-20	44.91	46.66	44.91	46.60	495851
2023-03-21	47.68	48.48	47.25	47.73	404991
2023-03-22	47.96	48.51	47.17	47.22	409563
2023-03-23	47.55	48.31	45.98	46.37	451086
2023-03-24	45.23	46.49	45.23	46.28	374389
2023-03-27	46.66	47.54	46.55	47.39	579391
2023-03-28	47.17	49.54	47.17	48.76	416242
2023-03-29	49.36	50.66	49.27	50.15	434011
2023-03-30	50.86	50.96	49.42	50.19	446523
2023-03-31	50.26	51.16	50.16	50.81	345349
2023-04-03	52.64	54.50	52.62	54.32	428590
2023-04-04	54.27	54.59	53.29	54.11	344708
2023-04-05	53.97	54.25	52.74	53.98	395577
2023-04-06	53.84	54.30	53.32	53.59	482553
2023-04-10	53.60	54.31	53.36	53.84	320603
2023-04-11	54.21	54.86	53.99	54.74	296654
2023-04-12	54.60	55.88	54.31	55.27	320572
2023-04-13	55.51	55.79	55.15	55.40	266529
2023-04-14	54.80	55.90	54.77	55.90	393084
2023-04-17	55.87	56.16	55.20	55.55	278178
2023-04-18	55.41	55.88	54.57	54.64	314784
2023-04-19	54.13	54.31	53.18	53.87	450611
2023-04-20	53.75	53.76	52.81	53.29	414041
2023-04-21	53.46	53.54	52.56	53.09	287708
2023-04-24	52.86	53.78	52.86	53.19	378990
2023-04-25	52.43	52.87	51.29	51.64	268853
2023-04-26	51.49	51.81	50.51	50.88	271822
2023-04-27	50.41	51.75	50.41	51.16	375980
2023-04-28	51.88	51.88	49.14	50.93	944880
2023-05-01	50.94	51.46	49.83	50.10	572573
2023-05-02	49.69	49.76	46.33	46.50	670813
2023-05-03	46.22	46.41	45.41	45.71	526677
2023-05-04	45.71	46.08	44.46	44.46	937385
2023-05-05	45.66	47.10	45.66	46.63	959216
2023-05-08	46.91	47.61	46.66	46.78	1009177
2023-05-09	46.43	47.62	46.19	47.32	345198
2023-05-10	47.54	47.54	45.99	46.50	451770
2023-05-11	46.01	46.01	45.09	45.30	400130
2023-05-12	45.70	46.15	44.92	45.20	267126
2023-05-15	45.30	46.17	45.30	46.12	308553
2023-05-16	45.76	46.35	44.94	45.41	399831
2023-05-17	45.93	46.30	44.89	46.13	508981
2023-05-18	45.83	46.63	45.27	46.52	315800
2023-05-19	47.10	47.26	46.25	46.86	370321
2023-05-22	46.76	48.14	46.18	46.92	808588
2023-05-23	46.47	48.44	46.26	47.86	641753
2023-05-24	47.71	47.86	46.81	47.01	605154
2023-05-25	46.00	47.28	45.94	46.96	1170713
2023-05-26	47.16	47.87	46.56	46.99	459871
2023-05-30	46.17	46.71	45.86	46.60	425297
2023-05-31	46.29	46.29	45.24	45.06	417963
2023-06-01	44.98	46.78	44.98	46.59	301857
2023-06-02	47.00	48.17	47.00	48.02	285279
2023-06-05	48.39	48.22	47.15	48.02	446632
2023-06-06	47.32	48.70	47.23	48.69	412437
2023-06-07	49.08	49.94	48.80	49.65	404026
2023-06-08	49.54	49.99	48.85	49.75	613416
2023-06-09	49.71	50.43	49.24	50.26	656410
2023-06-12	49.61	50.12	49.05	49.27	573992
2023-06-13	50.04	51.00	50.03	50.16	422270
2023-06-14	51.17	51.17	49.23	49.73	531109
2023-06-15	49.74	50.64	49.73	50.06	405663
2023-06-16	50.21	50.62	49.30	49.73	424380
2023-06-20	49.43	49.43	48.09	48.97	430308
2023-06-21	48.66	50.12	48.66	49.94	400085
2023-06-22	49.27	49.42	48.64	48.99	274941
2023-06-23	48.32	48.60	47.91	48.02	263357
2023-06-26	48.67	50.31	48.20	50.03	579973
2023-06-27	50.08	50.54	49.48	49.84	554473
2023-06-28	49.89	50.58	49.20	50.44	316932
2023-06-29	50.46	51.11	50.36	50.91	267852
2023-06-30	51.44	51.58	51.02	51.16	300971
2023-07-03	51.33	51.52	50.98	51.11	176104
2023-07-05	51.49	51.67	51.00	51.27	256018
2023-07-06	50.87	50.87	48.74	49.10	496343
2023-07-07	49.13	49.86	48.90	49.30	1671376
2023-07-10	49.42	49.42	48.53	48.67	708400
2023-07-11	49.01	49.81	48.89	49.61	785918
2023-07-12	50.99	50.99	48.66	49.15	1058933
2023-07-13	49.19	50.31	49.19	50.20	710948
2023-07-14	50.34	50.34	48.80	48.98	499373
2023-07-17	49.00	49.19	48.29	48.70	697418
2023-07-18	48.62	49.84	48.53	49.30	784975
2023-07-19	49.41	49.83	48.26	48.48	840264
2023-07-20	48.78	49.61	48.74	49.58	979636
2023-07-21	49.89	50.86	49.35	50.81	448105
2023-07-24	51.17	52.72	51.11	52.39	340179
2023-07-25	52.25	52.56	51.89	52.28	290456
2023-07-26	51.67	52.63	51.35	52.22	292955
2023-07-27	52.04	52.45	51.23	51.55	624222
2023-07-28	51.40	54.53	51.40	54.06	975238
2023-07-31	54.25	54.90	53.69	53.92	468158
2023-08-01	53.67	53.77	52.53	53.48	595115
2023-08-02	53.22	53.22	51.76	52.29	692401
2023-08-03	52.30	53.04	51.53	52.30	644365
2023-08-04	52.46	53.74	52.46	53.10	496170
2023-08-07	53.89	53.89	52.58	52.70	230266
2023-08-08	51.96	54.09	51.85	54.01	566550
2023-08-09	54.50	54.84	53.95	54.21	575755
2023-08-10	54.64	55.28	54.41	54.64	435662
2023-08-11	54.77	55.66	54.60	55.51	524498
2023-08-14	55.23	55.31	54.42	55.31	450507
2023-08-15	54.73	55.30	54.02	54.10	472720
2023-08-16	54.19	54.90	54.00	54.29	392583
2023-08-17	55.04	55.83	54.89	55.41	368224
2023-08-18	54.93	56.34	54.68	56.23	531528
2023-08-21	56.41	56.95	55.48	55.94	258217
2023-08-22	55.97	56.50	55.46	55.57	226708
2023-08-23	55.25	55.86	54.61	55.37	233988
2023-08-24	55.31	55.46	54.68	54.69	188118
2023-08-25	55.14	55.57	54.44	55.24	736751
2023-08-28	55.36	56.14	55.36	55.67	544671
2023-08-29	55.70	56.56	55.25	56.50	255622
2023-08-30	56.85	57.29	56.82	56.64	220222
2023-08-31	56.90	57.16	56.58	56.96	338904
2023-09-01	57.56	58.22	57.25	57.91	303614
2023-09-05	58.28	58.63	57.57	57.74	296667
2023-09-06	57.70	58.41	57.43	58.07	750904
2023-09-07	57.52	58.41	57.43	57.44	286760
2023-09-08	57.77	58.49	57.67	57.90	253492
2023-09-11	58.38	58.89	57.49	57.57	311957
2023-09-12	58.04	58.71	57.86	58.56	245303
2023-09-13	58.57	59.04	57.73	58.10	348607
2023-09-14	58.77	59.84	58.77	59.73	335278
2023-09-15	59.49	60.05	58.99	59.08	453280
2023-09-18	59.61	59.75	58.68	58.76	238764
2023-09-19	59.46	59.57	57.95	58.50	158751
2023-09-20	58.50	59.18	58.08	58.11	217621
2023-09-21	57.96	58.47	57.61	57.68	688633
2023-09-22	58.32	59.24	58.26	58.40	302245
2023-09-25	58.16	60.42	58.05	60.27	505498
2023-09-26	59.77	60.87	59.76	60.30	306494
2023-09-27	61.14	62.78	61.10	62.37	616971
2023-09-28	62.82	63.07	61.84	62.24	389002
2023-09-29	62.46	62.46	61.44	61.59	369341
2023-10-02	61.68	61.68	59.67	59.97	254717
2023-10-03	59.86	59.91	58.90	59.79	391186
2023-10-04	59.01	59.06	57.00	57.20	633047
2023-10-05	56.64	57.53	56.36	56.76	859573
2023-10-06	56.60	58.19	56.46	57.29	444089
2023-10-09	58.58	60.28	58.27	60.00	738343
2023-10-10	59.95	60.44	59.04	60.37	455039
2023-10-11	59.72	60.54	59.19	60.28	475532
2023-10-12	61.02	61.30	60.16	60.58	773508
2023-10-13	61.70	61.80	60.51	60.70	528377
2023-10-16	61.13	61.45	60.28	61.03	544471
2023-10-17	60.61	62.04	60.50	61.05	524107
2023-10-18	61.23	61.58	60.78	61.00	368569
2023-10-19	60.55	61.48	60.20	60.98	431829
2023-10-20	61.20	61.20	59.62	59.81	458476
2023-10-23	59.18	59.62	58.52	58.68	499919
2023-10-24	58.80	58.80	57.84	57.90	411490
2023-10-25	57.63	58.88	57.44	58.69	714478
2023-10-26	58.12	58.82	57.18	58.80	818284
2023-10-27	62.17	62.17	56.19	57.65	975076
2023-10-30	58.22	58.83	57.04	57.78	627946
2023-10-31	58.16	58.21	56.23	56.99	761141
2023-11-01	57.41	58.99	57.27	58.01	607898
2023-11-02	58.29	59.09	57.62	58.56	827280
2023-11-03	58.50	58.93	57.36	57.48	572347
2023-11-06	57.68	58.13	57.19	57.23	567313
2023-11-07	57.07	57.08	55.87	55.98	822532
2023-11-08	55.27	55.68	53.52	54.77	1274574
2023-11-09	55.17	55.72	54.68	54.76	337088
2023-11-10	55.45	56.05	54.69	56.02	328418
2023-11-13	56.02	57.05	55.91	56.70	336775
2023-11-14	57.08	57.34	56.62	56.95	563145
2023-11-15	56.57	57.23	56.32	56.50	427022
2023-11-16	56.06	56.10	54.62	55.51	564097
2023-11-17	56.09	58.00	56.09	57.65	477281
2023-11-20	57.94	58.18	57.41	57.75	432218
2023-11-21	57.44	57.94	56.59	57.56	641461
2023-11-22	56.53	57.05	55.68	56.91	1037250
2023-11-24	57.12	58.23	57.12	57.60	149331
2023-11-27	57.15	57.81	57.06	57.32	358083
2023-11-28	57.54	58.60	57.39	57.67	500124
2023-11-29	57.96	58.21	57.25	57.06	330201
2023-11-30	57.43	58.02	56.29	56.34	564596
2023-12-01	56.26	57.96	56.26	57.05	384325
2023-12-04	56.64	57.28	56.47	57.05	388678
2023-12-05	56.73	57.57	56.51	56.54	1022066
2023-12-06	56.42	56.85	54.93	54.98	1822577
2023-12-07	55.77	55.77	52.99	53.74	623596
2023-12-08	54.48	55.95	53.80	55.37	412640
2023-12-11	54.49	54.62	53.44	54.37	1154601
2023-12-12	53.61	53.86	52.98	53.41	652174
2023-12-13	53.64	54.77	53.39	54.67	488714
2023-12-14	55.34	56.56	55.34	56.47	315683
2023-12-15	56.24	56.54	55.08	55.23	675521
2023-12-18	56.06	56.97	56.06	56.59	495593
2023-12-19	56.50	57.33	56.50	57.20	499425
2023-12-20	57.38	57.62	55.97	55.98	420154
2023-12-21	56.02	56.53	55.76	56.26	794127
2023-12-22	56.81	57.21	56.20	56.56	401969
2023-12-26	57.01	58.30	57.01	57.77	191537
2023-12-27	58.21	58.21	57.30	57.44	286983
2023-12-28	57.18	57.54	56.49	56.55	234738
2023-12-29	56.29	57.22	56.22	57.19	262658
2024-01-02	57.41	58.27	57.22	57.93	485144
2024-01-03	57.81	59.84	57.81	59.78	435568
2024-01-04	61.44	61.44	58.91	58.97	409459
2024-01-05	59.35	59.52	58.65	58.79	340375
2024-01-08	58.08	58.08	56.89	57.45	362085
2024-01-09	57.45	58.21	56.58	58.17	522704
2024-01-10	58.62	58.62	57.78	57.88	1120386
2024-01-11	58.27	58.48	57.49	58.29	495434
2024-01-12	59.29	59.64	58.03	58.12	271148
2024-01-16	58.20	58.38	57.28	57.61	617942
2024-01-17	57.00	57.00	54.58	55.30	673749
2024-01-18	55.36	55.91	55.01	55.57	611820
2024-01-19	55.64	55.91	55.16	55.87	530605
2024-01-22	55.96	55.96	54.86	55.14	841796
2024-01-23	55.03	55.95	54.96	55.06	374627
2024-01-24	55.37	55.82	54.74	55.51	848740
2024-01-25	55.87	56.97	55.74	56.79	438683
2024-01-26	56.74	57.40	56.09	57.26	400332
2024-01-29	57.11	57.47	56.24	57.16	323461
2024-01-30	56.88	59.07	56.88	58.89	305028
2024-01-31	58.84	58.84	57.53	57.69	223248
2024-02-01	58.55	58.97	56.96	57.18	303918
2024-02-02	57.49	59.32	56.15	56.45	658010
2024-02-05	56.15	57.20	55.82	56.39	489320
2024-02-06	56.56	57.96	56.35	57.54	570937
2024-02-07	57.50	57.98	56.52	57.17	325036
2024-02-08	56.92	58.99	56.92	58.83	509517
2024-02-09	59.13	59.36	57.90	58.28	289622
2024-02-12	58.39	60.07	58.39	59.76	472980
2024-02-13	59.64	59.64	58.02	58.59	349758
2024-02-14	58.85	59.58	58.55	58.90	485694
2024-02-15	58.88	60.86	58.88	60.41	405956
2024-02-16	60.22	60.71	59.76	59.90	313591
2024-02-20	60.00	60.08	58.60	59.06	549913
2024-02-21	59.23	61.03	58.70	60.94	576548
2024-02-22	60.45	61.72	60.38	61.57	372209
2024-02-23	61.15	61.94	60.89	61.61	341009
2024-02-26	61.50	62.76	61.29	62.56	476854
2024-02-27	62.65	63.33	62.53	63.00	380145
2024-02-28	63.16	63.16	61.99	62.07	250302
2024-02-29	62.38	63.09	61.45	62.06	493821
2024-03-01	62.70	63.98	62.62	63.60	371651
2024-03-04	64.17	64.17	62.35	62.37	318912
2024-03-05	62.33	63.60	62.26	63.25	338436
2024-03-06	64.19	64.69	63.50	63.86	422093
2024-03-07	63.69	64.85	63.60	64.49	381318
2024-03-08	64.77	64.77	63.98	64.34	433511
2024-03-11	63.91	65.65	63.58	65.56	436686
2024-03-12	65.72	66.66	65.47	66.09	464330
2024-03-13	66.74	67.45	66.17	67.14	359406
2024-03-14	68.02	68.02	67.08	67.74	188472
2024-03-15	68.06	68.51	67.23	67.38	383521
2024-03-18	67.75	67.91	67.10	67.64	343765
2024-03-19	67.49	67.97	67.10	67.30	242845
2024-03-20	67.24	67.48	66.67	67.22	318903
2024-03-21	67.40	67.78	66.93	67.56	190940
2024-03-22	67.56	67.85	67.19	67.67	171047
2024-03-25	67.95	69.41	67.60	69.01	367045
2024-03-26	69.46	69.46	68.23	68.60	228615
2024-03-27	68.25	68.85	67.92	68.65	324817
2024-03-28	69.50	69.50	68.79	69.13	451053
2024-04-01	69.21	70.02	68.37	69.84	469154
2024-04-02	70.70	71.15	69.37	70.97	419629
2024-04-03	71.26	72.46	70.80	72.40	516929
2024-04-04	72.61	72.73	71.84	71.98	350107
2024-04-05	72.41	73.24	71.86	72.92	492410
2024-04-08	73.00	73.49	72.21	73.21	276313
2024-04-09	73.38	73.38	72.10	72.57	430739
2024-04-10	72.49	74.28	72.09	73.88	477830
2024-04-11	73.94	74.58	70.90	71.21	534188
2024-04-12	71.88	72.24	69.81	69.93	512212
2024-04-15	70.24	70.24	68.34	68.58	377255
2024-04-16	68.30	69.64	67.64	69.61	377402
2024-04-17	69.58	70.52	68.83	69.25	182565
2024-04-18	69.58	69.84	68.05	68.50	346554
2024-04-19	68.73	70.18	68.04	69.44	328027
2024-04-22	69.27	70.86	68.87	70.44	242123
2024-04-23	70.12	70.74	70.04	70.51	280261
2024-04-24	70.31	71.21	69.99	70.63	208635
2024-04-25	70.68	71.47	69.61	71.27	382320
2024-04-26	71.00	71.37	69.27	70.70	710267
2024-04-29	70.17	71.35	70.04	71.16	324581
2024-04-30	70.78	70.84	68.69	68.95	342231
2024-05-01	68.80	69.14	66.80	67.39	422197
2024-05-02	67.90	68.51	67.57	68.07	357734
2024-05-03	68.56	68.56	67.23	68.05	272291
2024-05-06	68.89	69.99	68.78	69.16	203095
2024-05-07	69.03	69.47	68.77	69.07	237228
2024-05-08	68.93	69.85	68.57	69.50	325471
2024-05-09	69.62	70.73	69.62	70.03	296341
2024-05-10	70.73	70.78	69.47	69.85	340564
2024-05-13	70.48	70.48	69.23	69.62	284132
2024-05-14	69.04	69.70	68.89	69.05	499566
2024-05-15	69.61	69.61	67.50	69.21	456887
2024-05-16	69.00	69.78	68.94	69.25	147768
2024-05-17	69.75	70.04	68.81	70.03	249845
2024-05-20	69.75	70.37	69.52	69.71	133236
2024-05-21	69.48	69.95	68.89	69.58	462231
2024-05-22	69.39	69.59	67.63	68.04	285592
2024-05-23	68.25	69.15	67.63	67.97	285481
2024-05-24	68.75	69.64	68.52	69.04	234289
2024-05-28	69.04	70.89	69.04	70.74	266699
2024-05-29	70.79	71.06	68.62	69.13	318835
2024-05-30	69.05	70.07	68.96	69.25	298723
2024-05-31	69.80	70.65	68.96	70.06	715655
2024-06-03	70.40	70.58	66.10	66.54	504126
2024-06-04	66.22	66.22	63.88	65.13	583923
2024-06-05	65.26	65.83	64.89	65.07	281820
2024-06-06	65.11	65.82	64.86	65.78	414050
2024-06-07	65.50	65.86	64.55	64.69	214433
2024-06-10	64.62	65.94	64.62	65.82	299053
2024-06-11	65.30	66.05	64.52	65.64	244531
2024-06-12	66.35	66.87	65.45	65.72	329470
2024-06-13	65.52	65.75	63.61	64.46	323340
2024-06-14	64.37	64.37	63.29	64.26	361843
2024-06-17	64.31	64.61	63.31	64.55	454581
2024-06-18	64.63	66.03	64.57	65.47	335912
2024-06-20	66.07	67.53	65.90	66.72	310898
2024-06-21	66.39	66.39	65.47	65.89	512417
2024-06-24	66.50	69.00	66.25	68.75	745631
2024-06-25	68.67	68.99	68.16	68.47	373829
2024-06-26	68.47	68.70	67.50	67.73	245588
2024-06-27	68.29	69.09	68.18	69.09	369191
2024-06-28	69.78	69.81	68.01	68.25	574364
2024-07-01	68.49	69.09	67.31	67.33	310036
2024-07-02	67.94	69.13	67.85	68.71	540492
2024-07-03	68.60	70.31	68.60	69.63	192703
2024-07-05	70.04	70.65	68.60	68.77	350805
2024-07-08	68.11	68.60	67.82	68.22	479754
2024-07-09	67.58	68.31	67.18	67.68	259423
2024-07-10	67.95	69.23	67.68	69.02	296432
2024-07-11	68.80	70.15	68.40	70.15	337533
2024-07-12	70.21	70.92	70.14	70.44	327440
2024-07-15	71.03	72.30	70.01	71.41	449964
2024-07-16	70.80	70.85	69.84	70.58	383382
2024-07-17	70.77	71.68	70.18	70.69	288181
2024-07-18	71.16	71.16	69.47	69.94	301659
2024-07-19	70.09	70.16	69.05	69.43	282435
2024-07-22	69.03	70.33	68.83	70.18	199342
2024-07-23	70.18	70.18	68.89	69.32	215769
2024-07-24	69.19	70.23	68.95	70.11	309761
2024-07-25	69.85	70.68	69.12	70.60	344362
2024-07-26	70.45	71.19	69.85	71.03	239898
2024-07-29	71.34	71.34	68.09	69.06	509549
2024-07-30	68.80	69.97	68.80	69.65	309973
2024-07-31	71.13	71.98	70.54	71.56	253297
2024-08-01	72.08	72.08	68.30	69.11	352262
2024-08-02	67.66	69.01	66.21	68.03	1024856
2024-08-05	65.90	67.91	64.76	67.72	305810
2024-08-06	67.72	69.32	66.65	68.34	669361
2024-08-07	69.61	70.22	69.20	69.45	496649
2024-08-08	69.61	72.33	69.57	71.64	706346
2024-08-09	71.92	72.43	70.75	72.35	428666
2024-08-12	72.82	75.49	72.76	75.12	572426
2024-08-13	74.76	75.42	74.02	75.28	442786
2024-08-14	75.21	75.99	75.12	75.81	273524
2024-08-15	76.26	77.32	76.14	76.63	255586
2024-08-16	76.40	77.42	76.29	76.64	203078
2024-08-19	76.81	77.03	75.85	75.96	332877
2024-08-20	75.84	75.84	73.97	74.36	251982
2024-08-21	74.53	75.56	74.24	74.65	145990
2024-08-22	74.95	75.55	74.55	74.65	154433
2024-08-23	75.45	76.34	75.29	76.17	175603
2024-08-26	76.69	77.70	76.58	77.23	271459
2024-08-27	77.20	77.20	75.91	75.93	241706
2024-08-28	75.56	76.12	75.17	75.58	343026
2024-08-29	76.06	76.96	75.85	76.36	279152
2024-08-30	75.76	75.88	74.95	75.23	316855
2024-09-03	73.44	73.82	72.27	72.32	447500
2024-09-04	72.46	72.56	71.01	71.01	322733
2024-09-05	71.54	71.87	69.60	69.80	256200
2024-09-06	69.50	70.26	67.79	68.00	417640
2024-09-09	68.03	68.93	67.71	68.00	753670
2024-09-10	67.87	67.91	65.36	66.18	761011
2024-09-11	66.31	66.56	65.16	65.73	410074
2024-09-12	66.69	66.69	65.40	65.96	417512
2024-09-13	66.27	66.85	65.93	66.28	499068
2024-09-16	66.42	67.17	65.86	67.05	385098
2024-09-17	66.96	67.69	66.85	67.28	485582
2024-09-18	67.06	67.83	66.30	66.94	284397
2024-09-19	68.08	69.02	67.80	68.87	433301
2024-09-20	68.35	68.94	67.63	68.65	539921
2024-09-23	68.92	70.33	68.44	70.26	375521
2024-09-24	71.22	72.02	71.10	71.50	416363
2024-09-25	70.80	71.29	69.81	70.32	460694
2024-09-26	69.05	70.17	68.31	68.68	501799
2024-09-27	68.94	70.44	68.94	70.29	432976
2024-09-30	70.33	71.10	69.88	70.45	272996
2024-10-01	70.21	73.66	69.88	73.59	267160
2024-10-02	74.80	74.80	72.84	73.93	548213
2024-10-03	74.14	76.21	73.44	76.11	807400
2024-10-04	77.13	77.50	76.13	77.14	440036
2024-10-07	77.02	79.29	77.02	79.21	538645
2024-10-08	78.16	78.76	75.67	77.29	836109
2024-10-09	77.78	77.78	76.25	77.23	632177
2024-10-10	77.14	79.13	77.14	78.71	291771
2024-10-11	78.68	78.83	78.09	78.31	379283
2024-10-14	77.58	80.17	77.42	78.19	480922
2024-10-15	76.26	76.37	74.41	75.12	798745
2024-10-16	75.73	76.40	75.24	76.26	847509
2024-10-17	76.00	77.81	75.60	77.50	497908
2024-10-18	76.93	77.60	76.50	76.98	237175
2024-10-21	77.98	78.11	77.02	77.13	291602
2024-10-22	77.49	77.49	76.44	76.63	324525
2024-10-23	76.10	76.29	74.54	75.08	270157
2024-10-24	75.42	76.07	74.47	75.16	247521
2024-10-25	75.64	76.34	75.48	76.13	241872
2024-10-28	73.80	75.08	73.80	74.53	422193
2024-10-29	74.01	74.81	73.62	73.96	350887
2024-10-30	74.12	74.63	73.67	74.15	494318
2024-10-31	74.73	75.26	73.53	74.48	448094
2024-11-01	75.91	77.33	70.40	70.72	753364
2024-11-04	71.44	72.77	70.23	70.77	618088
2024-11-05	71.48	71.48	70.30	70.62	299806
2024-11-06	70.70	72.55	69.88	72.34	375875
2024-11-07	71.84	74.31	71.84	73.98	416272
2024-11-08	73.91	73.91	72.91	73.26	358396
2024-11-11	73.91	74.19	72.23	73.75	359777
2024-11-12	73.39	74.50	72.25	72.85	281919
2024-11-13	72.47	73.08	70.93	72.91	320521
2024-11-14	72.73	74.65	72.73	74.62	350473
2024-11-15	74.45	75.53	73.63	73.98	257530
2024-11-18	74.52	75.75	74.39	75.37	319847
2024-11-19	74.60	76.26	74.60	75.89	237391
2024-11-20	76.00	76.51	75.09	75.90	254778
2024-11-21	76.02	77.43	76.02	77.09	274609
2024-11-22	76.78	77.62	76.78	77.13	265677
2024-11-25	76.96	77.29	75.41	75.68	300891
2024-11-26	75.76	75.76	73.19	73.64	396369
2024-11-27	73.15	74.32	72.77	73.14	317123
2024-11-29	73.86	74.40	73.62	73.92	169543
2024-12-02	73.91	74.27	72.69	73.39	4263384
2024-12-03	74.10	74.16	72.54	72.82	492282
2024-12-04	72.32	72.47	70.65	71.23	307837
2024-12-05	71.31	73.14	71.31	72.89	273815
2024-12-06	72.61	72.61	70.95	71.28	262651
2024-12-09	72.09	73.31	71.85	72.20	328933
2024-12-10	72.54	73.51	72.21	72.63	302623
2024-12-11	72.68	73.65	72.68	73.35	209093
2024-12-12	74.49	74.49	67.91	68.24	876828
2024-12-13	68.31	68.62	66.86	67.37	511883
2024-12-16	67.08	67.10	65.87	66.43	410356
2024-12-17	65.70	66.03	65.19	65.90	321173
2024-12-18	65.68	66.00	63.79	64.22	410570
2024-12-19	63.61	64.61	62.19	62.51	751538
2024-12-20	61.82	62.38	61.40	61.73	880541
2024-12-23	61.46	62.44	60.95	62.42	471926
2024-12-24	62.55	63.18	61.95	63.00	256927
2024-12-26	62.97	63.65	62.78	63.05	207484
2024-12-27	63.14	63.44	62.01	62.17	428950
2024-12-30	61.87	62.31	61.07	61.13	536832
2024-12-31	61.24	61.96	61.13	61.60	770243
2025-01-02	62.53	63.13	61.97	62.52	501943
2025-01-03	62.46	62.57	61.34	62.41	708464
2025-01-06	62.75	64.09	62.75	63.14	577178
2025-01-07	63.47	66.11	63.47	65.83	831642
2025-01-08	65.40	66.30	65.02	66.30	523654
2025-01-10	66.50	67.94	66.15	66.86	615767
2025-01-13	67.41	69.80	66.23	66.61	745182
2025-01-14	66.42	67.18	65.46	67.06	742935
2025-01-15	67.48	68.48	67.48	68.30	571584
2025-01-16	68.69	68.83	67.17	68.65	815331
2025-01-17	68.43	69.30	67.92	68.42	462382
2025-01-21	68.61	70.99	68.10	70.40	528613
2025-01-22	70.02	72.09	69.74	71.00	535453
2025-01-23	71.43	71.93	71.15	71.57	459013
2025-01-24	71.59	72.00	70.13	70.30	272481
2025-01-27	69.90	70.20	68.61	70.09	453035
2025-01-28	70.33	70.57	69.59	70.41	423988
2025-01-29	69.89	70.78	69.67	70.18	307665
2025-01-30	70.54	72.24	70.14	71.45	617390
2025-01-31	71.99	71.99	66.22	66.64	1154533
2025-02-03	65.58	67.84	65.35	66.80	1006772
2025-02-04	66.75	67.66	65.73	66.76	713948
2025-02-05	66.53	67.17	66.18	66.47	497351
2025-02-06	67.10	67.24	66.00	66.71	490303
2025-02-07	66.87	68.32	66.13	67.51	480782
2025-02-10	68.49	68.94	67.44	68.75	408566
2025-02-11	68.91	71.30	68.91	71.07	325767
2025-02-12	70.50	71.56	70.08	70.48	526578
2025-02-13	69.65	70.73	69.48	70.28	400802
2025-02-14	70.16	71.04	69.06	69.25	379034
2025-02-18	69.92	71.32	69.05	71.09	352741
2025-02-19	71.27	71.56	70.47	71.44	332153
2025-02-20	71.61	73.24	71.61	73.00	481432
2025-02-21	72.40	73.33	69.49	69.81	430265
2025-02-24	69.72	70.46	68.82	68.97	462972
2025-02-25	68.87	69.73	67.00	68.40	422010
2025-02-26	68.62	68.66	67.28	68.12	351316
2025-02-27	68.24	69.19	67.59	67.59	441949
2025-02-28	67.55	68.31	66.87	67.84	447306
2025-03-03	68.00	68.80	65.31	66.23	986904
2025-03-04	64.35	66.39	63.92	65.18	797925
2025-03-05	64.59	65.29	62.69	64.20	691921
2025-03-06	64.06	65.54	63.63	65.13	429062
2025-03-07	65.04	69.29	65.04	68.68	689570
2025-03-10	69.00	70.47	68.08	69.19	701299
2025-03-11	69.47	69.77	68.44	68.64	112989

Explore More About IMO

Coins representing dividend payouts and trends

IMO Dividend History

Discover Imperial Oil Limited'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

IMO Stock Split History

Discover Imperial Oil Limited'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

IMO Historical Prices

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

Web Analytics