Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
ITT Inc (ITT) Historical Prices: Free Download & Interactive Data Table 2025

ITT Historical Prices

Summary

Key Stock Metrics

105.64

(April 7, 2025)

52-Week Low

185.57

(September 19, 2025)

52-Week High

185.57

(September 19, 2025)

All-Time High

181.02

(September 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-12-18	2.53	2.53	2.38	2.42	2591800
1995-12-19	2.42	2.45	2.37	2.45	2909600
1995-12-20	2.45	2.48	2.41	2.41	2287600
1995-12-21	2.44	2.51	2.34	2.48	5563600
1995-12-22	2.48	2.56	2.48	2.53	2456600
1995-12-26	2.55	2.64	2.55	2.63	1623600
1995-12-27	2.63	2.63	2.59	2.59	1296400
1995-12-28	2.59	2.63	2.56	2.62	2602200
1995-12-29	2.60	2.64	2.59	2.64	570400
1996-01-02	2.62	2.67	2.60	2.66	870800
1996-01-03	2.64	2.70	2.60	2.60	2766600
1996-01-04	2.60	2.63	2.56	2.58	2028600
1996-01-05	2.56	2.56	2.51	2.53	1933800
1996-01-08	2.53	2.58	2.53	2.55	554200
1996-01-09	2.56	2.62	2.56	2.58	8622400
1996-01-10	2.55	2.58	2.51	2.53	3225600
1996-01-11	2.53	2.55	2.45	2.49	3676800
1996-01-12	2.49	2.53	2.48	2.53	1464000
1996-01-15	2.52	2.55	2.48	2.55	1280800
1996-01-16	2.55	2.56	2.52	2.56	1777600
1996-01-17	2.55	2.59	2.53	2.58	1635200
1996-01-18	2.56	2.59	2.55	2.55	1309600
1996-01-19	2.51	2.53	2.48	2.48	949200
1996-01-22	2.49	2.59	2.48	2.59	1669600
1996-01-23	2.59	2.73	2.59	2.71	1959200
1996-01-24	2.74	2.85	2.74	2.84	2221000
1996-01-25	2.81	2.82	2.74	2.74	1623600
1996-01-26	2.73	2.77	2.70	2.77	807200
1996-01-29	2.77	2.85	2.77	2.85	784200
1996-01-30	2.82	2.87	2.81	2.87	1204800
1996-01-31	2.84	2.88	2.84	2.87	1325800
1996-02-01	2.85	2.92	2.85	2.91	870000
1996-02-02	2.91	2.92	2.81	2.85	890600
1996-02-05	2.84	2.89	2.84	2.85	826200
1996-02-06	2.84	2.85	2.76	2.78	1024400
1996-02-07	2.78	2.81	2.77	2.80	1587800
1996-02-08	2.81	2.84	2.78	2.84	1058000
1996-02-09	2.85	2.91	2.84	2.88	750200
1996-02-12	2.87	2.91	2.82	2.89	624200
1996-02-13	2.84	2.92	2.84	2.89	363600
1996-02-14	2.89	2.92	2.85	2.85	547000
1996-02-15	2.84	2.87	2.78	2.78	1131200
1996-02-16	2.76	2.81	2.71	2.80	1449200
1996-02-20	2.76	2.85	2.76	2.84	572000
1996-02-21	2.78	2.98	2.78	2.95	631600
1996-02-22	2.98	3.06	2.93	2.93	1042000
1996-02-23	2.91	2.95	2.91	2.92	584000
1996-02-26	2.92	2.93	2.88	2.92	763200
1996-02-27	2.92	2.95	2.91	2.92	1527800
1996-02-28	2.92	2.96	2.92	2.92	590800
1996-02-29	2.91	2.92	2.89	2.89	406200
1996-03-01	2.92	2.92	2.82	2.92	448000
1996-03-04	2.93	2.93	2.89	2.93	563600
1996-03-05	2.92	2.95	2.89	2.93	250000
1996-03-06	2.93	2.95	2.85	2.87	275200
1996-03-07	2.87	2.87	2.81	2.87	1007200
1996-03-08	2.81	2.84	2.76	2.81	560400
1996-03-11	2.77	2.80	2.74	2.80	542200
1996-03-12	2.76	2.81	2.74	2.80	816400
1996-03-13	2.78	2.87	2.78	2.84	950200
1996-03-14	2.84	2.92	2.82	2.91	640600
1996-03-15	2.84	2.85	2.78	2.80	1507200
1996-03-18	2.77	2.80	2.74	2.80	818200
1996-03-19	2.84	2.98	2.84	2.96	2771800
1996-03-20	2.93	2.96	2.91	2.95	1024600
1996-03-21	2.92	2.98	2.92	2.96	976200
1996-03-22	2.98	3.06	2.96	3.06	1049600
1996-03-25	3.06	3.06	2.93	2.95	1076200
1996-03-26	2.96	2.99	2.95	2.98	781600
1996-03-27	2.96	2.98	2.92	2.95	1039600
1996-03-28	2.93	2.95	2.92	2.93	693000
1996-03-29	2.95	2.96	2.81	2.81	692400
1996-04-01	2.84	2.89	2.84	2.85	583400
1996-04-02	2.85	2.87	2.78	2.80	665800
1996-04-03	2.82	2.87	2.80	2.81	932800
1996-04-04	2.82	2.82	2.78	2.80	1165400
1996-04-08	2.76	2.81	2.74	2.80	1113600
1996-04-09	2.82	2.82	2.77	2.81	1170200
1996-04-10	2.81	2.84	2.78	2.84	1035200
1996-04-11	2.84	2.84	2.74	2.80	477600
1996-04-12	2.80	2.84	2.80	2.82	442400
1996-04-15	2.81	2.89	2.81	2.89	866600
1996-04-16	2.89	2.91	2.85	2.85	813400
1996-04-17	2.85	2.88	2.80	2.82	850600
1996-04-18	2.82	2.85	2.77	2.80	704400
1996-04-19	2.84	2.93	2.84	2.89	915200
1996-04-22	2.89	2.89	2.87	2.88	1068000
1996-04-23	2.88	2.92	2.88	2.89	1132600
1996-04-24	2.89	2.95	2.89	2.92	1190800
1996-04-25	2.95	3.00	2.93	3.00	1003200
1996-04-26	3.00	3.10	3.00	3.07	1132600
1996-04-29	3.06	3.11	3.04	3.10	479600
1996-04-30	3.09	3.10	3.00	3.03	818600
1996-05-01	3.03	3.15	3.02	3.11	1921600
1996-05-02	3.10	3.11	3.06	3.09	1050200
1996-05-03	3.07	3.13	3.06	3.10	1136800
1996-05-06	3.10	3.10	3.06	3.07	597400
1996-05-07	3.09	3.13	3.04	3.07	966800
1996-05-08	3.04	3.13	2.96	3.09	603400
1996-05-09	3.09	3.14	3.00	3.02	553600
1996-05-10	3.04	3.07	3.02	3.04	485800
1996-05-13	3.07	3.07	3.04	3.04	314000
1996-05-14	3.03	3.03	2.93	2.98	515200
1996-05-15	2.95	3.10	2.95	3.07	322400
1996-05-16	3.07	3.11	3.04	3.11	393000
1996-05-17	3.13	3.13	3.09	3.11	331400
1996-05-20	3.09	3.09	3.03	3.06	259400
1996-05-21	3.03	3.13	3.03	3.13	366400
1996-05-22	3.11	3.14	3.10	3.14	280600
1996-05-23	3.14	3.14	3.04	3.06	441600
1996-05-24	3.03	3.09	3.02	3.07	276000
1996-05-28	3.07	3.07	2.96	2.96	785000
1996-05-29	2.96	3.00	2.96	2.96	1092800
1996-05-30	2.99	3.02	2.96	3.02	693600
1996-05-31	3.02	3.03	2.99	3.02	401400
1996-06-03	3.00	3.07	2.99	3.06	461600
1996-06-04	3.09	3.09	3.04	3.04	292200
1996-06-05	3.07	3.07	3.04	3.07	370600
1996-06-06	3.07	3.09	3.04	3.07	839000
1996-06-07	3.03	3.06	3.00	3.04	338800
1996-06-10	3.03	3.04	2.99	3.00	462000
1996-06-11	3.00	3.00	2.96	2.96	607400
1996-06-12	2.99	2.99	2.96	2.98	716200
1996-06-13	2.95	2.96	2.87	2.87	503000
1996-06-14	2.87	2.89	2.81	2.84	1103400
1996-06-17	2.84	2.84	2.76	2.76	1045400
1996-06-18	2.81	2.85	2.74	2.74	1062200
1996-06-19	2.74	2.82	2.74	2.81	436600
1996-06-20	2.80	2.82	2.78	2.78	363000
1996-06-21	2.81	2.89	2.80	2.87	1049400
1996-06-24	2.84	2.85	2.77	2.77	590200
1996-06-25	2.76	2.77	2.73	2.74	1247800
1996-06-26	2.74	2.77	2.74	2.76	616600
1996-06-27	2.76	2.78	2.74	2.76	659800
1996-06-28	2.76	2.82	2.76	2.77	493000
1996-07-01	2.78	2.87	2.77	2.80	365000
1996-07-02	2.80	2.81	2.74	2.76	355200
1996-07-03	2.77	2.80	2.74	2.76	273800
1996-07-05	2.73	2.78	2.73	2.77	243800
1996-07-08	2.76	2.77	2.74	2.77	1014600
1996-07-09	2.77	2.82	2.76	2.82	702200
1996-07-10	2.82	2.87	2.80	2.85	217000
1996-07-11	2.85	2.85	2.71	2.76	716600
1996-07-12	2.74	2.76	2.67	2.69	949200
1996-07-15	2.70	2.70	2.66	2.69	371600
1996-07-16	2.67	2.67	2.49	2.59	1749400
1996-07-17	2.60	2.62	2.52	2.53	1439000
1996-07-18	2.53	2.64	2.53	2.64	331000
1996-07-19	2.63	2.66	2.58	2.59	876600
1996-07-22	2.59	2.59	2.53	2.55	750200
1996-07-23	2.56	2.59	2.44	2.45	1043200
1996-07-24	2.42	2.48	2.40	2.47	716800
1996-07-25	2.45	2.45	2.37	2.40	723600
1996-07-26	2.41	2.47	2.40	2.45	834400
1996-07-29	2.45	2.47	2.42	2.44	489600
1996-07-30	2.44	2.44	2.38	2.42	555200
1996-07-31	2.40	2.53	2.40	2.53	458000
1996-08-01	2.53	2.55	2.42	2.49	506600
1996-08-02	2.53	2.53	2.41	2.47	942200
1996-08-05	2.49	2.49	2.41	2.47	564400
1996-08-06	2.45	2.56	2.42	2.56	482000
1996-08-07	2.56	2.63	2.55	2.55	617600
1996-08-08	2.55	2.62	2.53	2.62	799800
1996-08-09	2.64	2.66	2.60	2.62	789600
1996-08-12	2.59	2.59	2.52	2.58	251600
1996-08-13	2.59	2.59	2.52	2.52	510800
1996-08-14	2.52	2.52	2.45	2.51	588000
1996-08-15	2.51	2.52	2.45	2.45	474200
1996-08-16	2.47	2.51	2.44	2.47	825600
1996-08-19	2.48	2.51	2.47	2.51	626800
1996-08-20	2.51	2.52	2.47	2.47	425800
1996-08-21	2.48	2.53	2.47	2.53	580000
1996-08-22	2.51	2.56	2.51	2.56	641000
1996-08-23	2.56	2.58	2.53	2.58	693600
1996-08-26	2.58	2.58	2.53	2.55	668400
1996-08-27	2.53	2.56	2.53	2.55	558600
1996-08-28	2.55	2.59	2.53	2.55	749200
1996-08-29	2.55	2.55	2.53	2.53	1219200
1996-08-30	2.53	2.55	2.52	2.52	1240800
1996-09-03	2.47	2.51	2.45	2.48	782000
1996-09-04	2.48	2.51	2.45	2.48	1504600
1996-09-05	2.48	2.52	2.48	2.52	705600
1996-09-06	2.51	2.56	2.51	2.55	607800
1996-09-09	2.53	2.58	2.53	2.55	334600
1996-09-10	2.55	2.56	2.53	2.56	218200
1996-09-11	2.53	2.58	2.53	2.58	443000
1996-09-12	2.58	2.58	2.53	2.55	308800
1996-09-13	2.55	2.56	2.49	2.51	842800
1996-09-16	2.48	2.53	2.47	2.49	677600
1996-09-17	2.48	2.48	2.44	2.48	1802800
1996-09-18	2.48	2.49	2.48	2.48	1343400
1996-09-19	2.48	2.49	2.48	2.48	895800
1996-09-20	2.49	2.51	2.48	2.48	1314400
1996-09-23	2.48	2.49	2.48	2.49	818400
1996-09-24	2.48	2.51	2.48	2.51	898200
1996-09-25	2.49	2.51	2.48	2.48	559200
1996-09-26	2.48	2.51	2.48	2.51	2637800
1996-09-27	2.53	2.60	2.52	2.60	885400
1996-09-30	2.60	2.67	2.60	2.66	648800
1996-10-01	2.64	2.64	2.62	2.64	1557000
1996-10-02	2.64	2.67	2.63	2.66	1480000
1996-10-03	2.64	2.66	2.55	2.62	3608000
1996-10-04	2.62	2.64	2.60	2.64	3398600
1996-10-07	2.64	2.69	2.63	2.67	992600
1996-10-08	2.64	2.67	2.63	2.63	902200
1996-10-09	2.63	2.64	2.59	2.59	1565800
1996-10-10	2.60	2.62	2.56	2.58	2830800
1996-10-11	2.58	2.58	2.56	2.56	723800
1996-10-14	2.56	2.56	2.55	2.55	467800
1996-10-15	2.58	2.59	2.58	2.59	2448600
1996-10-16	2.59	2.59	2.52	2.53	551200
1996-10-17	2.52	2.55	2.51	2.53	843200
1996-10-18	2.55	2.56	2.52	2.52	684000
1996-10-21	2.53	2.59	2.52	2.58	587000
1996-10-22	2.59	2.60	2.59	2.60	251600
1996-10-23	2.60	2.60	2.58	2.59	390600
1996-10-24	2.59	2.60	2.59	2.59	288400
1996-10-25	2.59	2.60	2.58	2.58	1844800
1996-10-28	2.58	2.59	2.56	2.58	292200
1996-10-29	2.56	2.58	2.55	2.56	247600
1996-10-30	2.56	2.58	2.55	2.55	675400
1996-10-31	2.55	2.58	2.55	2.56	377200
1996-11-01	2.58	2.60	2.56	2.60	262800
1996-11-04	2.59	2.62	2.58	2.62	796200
1996-11-05	2.62	2.64	2.59	2.62	290400
1996-11-06	2.60	2.63	2.59	2.62	401200
1996-11-07	2.60	2.62	2.58	2.59	437000
1996-11-08	2.60	2.62	2.59	2.59	614800
1996-11-11	2.59	2.63	2.59	2.63	963400
1996-11-12	2.62	2.63	2.60	2.62	466600
1996-11-13	2.62	2.63	2.60	2.62	1485200
1996-11-14	2.62	2.70	2.60	2.70	1303000
1996-11-15	2.73	2.84	2.71	2.78	1877600
1996-11-18	2.76	2.77	2.70	2.70	608200
1996-11-19	2.70	2.71	2.67	2.69	549200
1996-11-20	2.67	2.71	2.67	2.69	643000
1996-11-21	2.67	2.69	2.63	2.67	564200
1996-11-22	2.67	2.69	2.67	2.69	896000
1996-11-25	2.67	2.67	2.60	2.63	737800
1996-11-26	2.63	2.64	2.58	2.58	3315800
1996-11-27	2.59	2.60	2.55	2.56	613400
1996-11-29	2.56	2.58	2.56	2.58	547800
1996-12-02	2.62	2.69	2.62	2.64	492400
1996-12-03	2.64	2.69	2.64	2.67	898800
1996-12-04	2.67	2.70	2.67	2.69	534800
1996-12-05	2.67	2.77	2.67	2.71	996000
1996-12-06	2.66	2.70	2.64	2.64	325400
1996-12-09	2.66	2.71	2.66	2.70	778600
1996-12-10	2.70	2.74	2.70	2.73	611800
1996-12-11	2.71	2.71	2.64	2.66	323800
1996-12-12	2.67	2.69	2.66	2.66	253200
1996-12-13	2.64	2.64	2.60	2.62	243800
1996-12-16	2.60	2.63	2.60	2.62	382000
1996-12-17	2.60	2.62	2.53	2.56	897000
1996-12-18	2.56	2.59	2.55	2.58	401000
1996-12-19	2.56	2.58	2.52	2.53	533800
1996-12-20	2.66	2.66	2.56	2.63	1122000
1996-12-23	2.60	2.73	2.60	2.69	525400
1996-12-24	2.69	2.70	2.66	2.67	41600
1996-12-26	2.64	2.71	2.64	2.67	212000
1996-12-27	2.70	2.70	2.62	2.62	139200
1996-12-30	2.66	2.74	2.66	2.71	207200
1996-12-31	2.73	2.76	2.66	2.70	263400
1997-01-02	2.67	2.67	2.63	2.63	557200
1997-01-03	2.66	2.70	2.64	2.67	452200
1997-01-06	2.71	2.76	2.67	2.71	717600
1997-01-07	2.71	2.78	2.69	2.74	437400
1997-01-08	2.74	2.76	2.71	2.71	297200
1997-01-09	2.73	2.81	2.73	2.81	271600
1997-01-10	2.77	2.77	2.69	2.73	504000
1997-01-13	2.74	2.76	2.70	2.73	718200
1997-01-14	2.73	2.85	2.73	2.85	539200
1997-01-15	2.82	2.82	2.80	2.80	310800
1997-01-16	2.81	2.82	2.78	2.82	1093200
1997-01-17	2.84	2.88	2.84	2.87	685000
1997-01-20	2.87	2.87	2.81	2.82	390400
1997-01-21	2.80	2.82	2.78	2.80	305600
1997-01-22	2.77	2.78	2.71	2.73	525800
1997-01-23	2.70	2.76	2.69	2.69	658200
1997-01-24	2.71	2.77	2.67	2.76	463800
1997-01-27	2.73	2.78	2.69	2.77	475600
1997-01-28	2.80	2.80	2.74	2.74	432000
1997-01-29	2.74	2.76	2.70	2.71	338800
1997-01-30	2.73	2.76	2.71	2.76	482000
1997-01-31	2.76	2.81	2.73	2.78	292000
1997-02-03	2.77	2.84	2.77	2.82	385400
1997-02-04	2.82	2.84	2.81	2.84	128000
1997-02-05	2.82	2.91	2.81	2.88	504800
1997-02-06	2.87	2.87	2.82	2.85	891000
1997-02-07	2.87	2.87	2.84	2.85	611200
1997-02-10	2.84	2.87	2.82	2.85	426600
1997-02-11	2.87	2.89	2.85	2.88	1062200
1997-02-12	2.87	2.91	2.85	2.88	366400
1997-02-13	2.88	2.89	2.87	2.88	755800
1997-02-14	2.87	2.89	2.84	2.87	484200
1997-02-18	2.85	2.87	2.81	2.85	427200
1997-02-19	2.84	2.87	2.82	2.84	639800
1997-02-20	2.84	2.87	2.82	2.87	766600
1997-02-21	2.87	2.88	2.84	2.88	386400
1997-02-24	2.87	2.88	2.84	2.87	529800
1997-02-25	2.85	2.87	2.84	2.85	333000
1997-02-26	2.84	2.87	2.81	2.87	1093400
1997-02-27	2.87	2.88	2.84	2.84	1114600
1997-02-28	2.82	2.87	2.82	2.87	649600
1997-03-03	2.87	2.87	2.82	2.84	539800
1997-03-04	2.84	2.84	2.81	2.82	359400
1997-03-05	2.82	2.84	2.81	2.82	213200
1997-03-06	2.81	2.84	2.78	2.80	546200
1997-03-07	2.78	2.80	2.76	2.76	282200
1997-03-10	2.77	2.77	2.71	2.74	274000
1997-03-11	2.74	2.74	2.71	2.73	714600
1997-03-12	2.71	2.77	2.70	2.76	375400
1997-03-13	2.74	2.80	2.73	2.74	577200
1997-03-14	2.73	2.74	2.67	2.67	373200
1997-03-17	2.67	2.73	2.66	2.71	449200
1997-03-18	2.71	2.74	2.63	2.64	547000
1997-03-19	2.63	2.64	2.58	2.58	1414000
1997-03-20	2.58	2.58	2.55	2.58	581000
1997-03-21	2.60	2.62	2.59	2.60	421000
1997-03-24	2.60	2.64	2.59	2.63	624400
1997-03-25	2.62	2.63	2.59	2.62	216000
1997-03-26	2.62	2.63	2.60	2.60	466800
1997-03-27	2.60	2.60	2.52	2.58	1283000
1997-03-31	2.56	2.56	2.47	2.47	880000
1997-04-01	2.45	2.48	2.44	2.47	1080200
1997-04-02	2.47	2.51	2.45	2.49	2472800
1997-04-03	2.49	2.51	2.49	2.51	1476600
1997-04-04	2.48	2.49	2.44	2.45	2284400
1997-04-07	2.47	2.48	2.45	2.47	529200
1997-04-08	2.47	2.52	2.47	2.52	953600
1997-04-09	2.53	2.55	2.49	2.49	179200
1997-04-10	2.49	2.52	2.49	2.51	553200
1997-04-11	2.49	2.51	2.47	2.48	417600
1997-04-14	2.48	2.49	2.47	2.47	179200
1997-04-15	2.48	2.51	2.48	2.51	231800
1997-04-16	2.49	2.56	2.49	2.55	342400
1997-04-17	2.53	2.55	2.51	2.53	587800
1997-04-18	2.53	2.58	2.51	2.58	476600
1997-04-21	2.58	2.67	2.58	2.67	899800
1997-04-22	2.67	2.82	2.64	2.82	659000
1997-04-23	2.81	2.81	2.71	2.80	704200
1997-04-24	2.78	2.80	2.67	2.67	1623800
1997-04-25	2.67	2.74	2.66	2.73	351400
1997-04-28	2.73	2.77	2.73	2.74	284600
1997-04-29	2.76	2.77	2.71	2.73	200800
1997-04-30	2.73	2.80	2.73	2.78	489600
1997-05-01	2.77	2.78	2.73	2.76	386200
1997-05-02	2.77	2.77	2.71	2.74	237000
1997-05-05	2.76	2.78	2.73	2.76	421800
1997-05-06	2.76	2.77	2.74	2.74	374200
1997-05-07	2.74	2.80	2.74	2.76	289600
1997-05-08	2.73	2.76	2.70	2.71	225400
1997-05-09	2.71	2.74	2.64	2.71	299200
1997-05-12	2.76	2.80	2.74	2.74	497200
1997-05-13	2.76	2.76	2.70	2.71	242600
1997-05-14	2.74	2.77	2.69	2.70	239800
1997-05-15	2.69	2.69	2.64	2.67	1428800
1997-05-16	2.64	2.66	2.58	2.62	734400
1997-05-19	2.63	2.67	2.62	2.66	327200
1997-05-20	2.64	2.67	2.62	2.66	307600
1997-05-21	2.73	2.74	2.63	2.64	1259600
1997-05-22	2.66	2.69	2.63	2.67	502400
1997-05-23	2.63	2.71	2.63	2.69	869200
1997-05-27	2.64	2.73	2.64	2.71	612800
1997-05-28	2.69	2.71	2.67	2.70	923000
1997-05-29	2.69	2.69	2.64	2.67	1217800
1997-05-30	2.64	2.74	2.63	2.73	807600
1997-06-02	2.70	2.74	2.69	2.74	714000
1997-06-03	2.71	2.74	2.70	2.71	442600
1997-06-04	2.71	2.76	2.71	2.73	577600
1997-06-05	2.74	2.82	2.74	2.80	1050000
1997-06-06	2.80	2.87	2.80	2.87	813800
1997-06-09	2.87	2.91	2.84	2.91	551600
1997-06-10	2.91	2.95	2.88	2.93	373800
1997-06-11	2.93	2.93	2.89	2.91	264000
1997-06-12	2.93	2.95	2.91	2.95	565000
1997-06-13	2.95	3.04	2.93	3.03	835600
1997-06-16	3.02	3.03	2.98	3.00	234600
1997-06-17	3.00	3.00	2.98	3.00	565000
1997-06-18	2.98	3.02	2.95	3.00	560200
1997-06-19	3.00	3.04	2.98	3.02	825800
1997-06-20	3.02	3.06	2.98	2.98	1681600
1997-06-23	3.00	3.03	2.92	2.93	405400
1997-06-24	2.98	3.00	2.96	3.00	670600
1997-06-25	3.01	3.05	2.92	2.94	501200
1997-06-26	2.92	2.95	2.89	2.95	374800
1997-06-27	2.98	2.99	2.95	2.95	513400
1997-06-30	2.96	2.96	2.84	2.84	753200
1997-07-01	2.84	2.88	2.80	2.86	1630600
1997-07-02	2.86	3.01	2.85	3.01	601600
1997-07-03	3.03	3.14	3.01	3.04	583400
1997-07-07	3.04	3.05	2.97	2.97	522400
1997-07-08	2.97	3.04	2.97	3.04	332800
1997-07-09	3.04	3.04	2.96	2.96	262600
1997-07-10	2.96	2.98	2.91	2.96	603400
1997-07-11	2.98	3.02	2.96	3.02	448200
1997-07-14	3.02	3.04	3.00	3.04	429000
1997-07-15	3.04	3.05	3.01	3.05	373400
1997-07-16	3.04	3.05	3.01	3.03	292800
1997-07-17	3.03	3.06	3.00	3.06	574800
1997-07-18	3.05	3.06	2.95	3.00	395200
1997-07-21	2.99	2.99	2.96	2.98	691800
1997-07-22	2.98	3.06	2.98	3.04	690200
1997-07-23	3.03	3.04	2.95	2.95	999800
1997-07-24	2.95	2.95	2.76	2.91	5043000
1997-07-25	2.90	2.93	2.90	2.93	1338000
1997-07-28	2.93	3.00	2.93	2.99	1392200
1997-07-29	3.03	3.12	3.02	3.11	2192600
1997-07-30	3.11	3.31	3.09	3.16	1802800
1997-07-31	3.18	3.18	3.11	3.12	932600
1997-08-01	3.13	3.21	3.09	3.21	1950200
1997-08-04	3.20	3.28	3.18	3.27	1456600
1997-08-05	3.24	3.28	3.22	3.25	825200
1997-08-06	3.26	3.39	3.26	3.39	1098200
1997-08-07	3.42	3.51	3.42	3.46	1594200
1997-08-08	3.42	3.44	3.38	3.42	1813200
1997-08-11	3.42	3.58	3.42	3.57	968600
1997-08-12	3.57	3.57	3.46	3.49	707800
1997-08-13	3.49	3.53	3.46	3.51	458800
1997-08-14	3.51	3.51	3.47	3.49	932800
1997-08-15	3.47	3.50	3.46	3.47	787000
1997-08-18	3.46	3.46	3.39	3.44	801600
1997-08-19	3.46	3.48	3.38	3.44	441000
1997-08-20	3.44	3.48	3.42	3.47	420000
1997-08-21	3.47	3.47	3.42	3.43	431800
1997-08-22	3.40	3.42	3.38	3.39	379400
1997-08-25	3.39	3.44	3.35	3.40	396800
1997-08-26	3.39	3.43	3.33	3.35	377800
1997-08-27	3.33	3.42	3.33	3.39	392600
1997-08-28	3.40	3.51	3.38	3.45	741600
1997-08-29	3.47	3.50	3.44	3.47	749800
1997-09-02	3.49	3.53	3.49	3.53	680200
1997-09-03	3.53	3.55	3.49	3.50	1461000
1997-09-04	3.50	3.55	3.50	3.53	678600
1997-09-05	3.53	3.58	3.50	3.54	1077400
1997-09-08	3.53	3.57	3.53	3.53	373800
1997-09-09	3.53	3.58	3.50	3.57	351000
1997-09-10	3.57	3.60	3.55	3.55	918000
1997-09-11	3.55	3.55	3.50	3.51	763800
1997-09-12	3.51	3.52	3.46	3.51	1219600
1997-09-15	3.49	3.52	3.46	3.51	239400
1997-09-16	3.51	3.63	3.51	3.62	349000
1997-09-17	3.57	3.61	3.54	3.57	549600
1997-09-18	3.56	3.71	3.56	3.66	457600
1997-09-19	3.68	3.68	3.64	3.66	429600
1997-09-22	3.66	3.66	3.60	3.60	213400
1997-09-23	3.61	3.61	3.51	3.54	259400
1997-09-24	3.56	3.64	3.56	3.57	318000
1997-09-25	3.54	3.58	3.52	3.54	292600
1997-09-26	3.60	3.67	3.53	3.57	715200
1997-09-29	3.57	3.59	3.52	3.53	469000
1997-09-30	3.53	3.66	3.53	3.66	513000
1997-10-01	3.66	3.68	3.62	3.62	484200
1997-10-02	3.60	3.62	3.53	3.53	510200
1997-10-03	3.56	3.63	3.52	3.56	463200
1997-10-06	3.59	3.68	3.57	3.63	392000
1997-10-07	3.64	3.65	3.60	3.62	327200
1997-10-08	3.62	3.62	3.52	3.53	424200
1997-10-09	3.54	3.59	3.50	3.57	478600
1997-10-10	3.54	3.55	3.49	3.49	374800
1997-10-13	3.50	3.52	3.50	3.52	321600
1997-10-14	3.52	3.52	3.49	3.52	286600
1997-10-15	3.50	3.52	3.49	3.51	243800
1997-10-16	3.52	3.56	3.51	3.55	559600
1997-10-17	3.53	3.65	3.51	3.55	775200
1997-10-20	3.53	3.55	3.50	3.50	268000
1997-10-21	3.50	3.55	3.50	3.54	605200
1997-10-22	3.53	3.62	3.51	3.60	317600
1997-10-23	3.55	3.57	3.51	3.56	553800
1997-10-24	3.56	3.58	3.55	3.57	378600
1997-10-27	3.56	3.57	3.31	3.31	736800
1997-10-28	3.26	3.47	3.20	3.44	1058200
1997-10-29	3.42	3.58	3.42	3.57	821400
1997-10-30	3.53	3.53	3.46	3.48	680200
1997-10-31	3.50	3.52	3.47	3.48	401400
1997-11-03	3.53	3.59	3.51	3.53	415800
1997-11-04	3.50	3.55	3.49	3.55	494600
1997-11-05	3.53	3.55	3.53	3.53	256200
1997-11-06	3.53	3.53	3.46	3.46	256000
1997-11-07	3.43	3.50	3.37	3.39	333000
1997-11-10	3.40	3.46	3.39	3.40	143600
1997-11-11	3.41	3.45	3.40	3.43	140800
1997-11-12	3.40	3.40	3.31	3.31	240200
1997-11-13	3.31	3.42	3.31	3.37	319000
1997-11-14	3.37	3.42	3.36	3.38	271200
1997-11-17	3.42	3.50	3.42	3.44	394200
1997-11-18	3.43	3.45	3.36	3.38	252600
1997-11-19	3.36	3.42	3.36	3.39	237200
1997-11-20	3.39	3.46	3.37	3.43	377000
1997-11-21	3.43	3.47	3.40	3.44	251200
1997-11-24	3.43	3.44	3.35	3.35	297200
1997-11-25	3.35	3.38	3.35	3.35	237600
1997-11-26	3.36	3.44	3.36	3.44	313800
1997-11-28	3.44	3.50	3.44	3.50	59000
1997-12-01	3.52	3.52	3.47	3.47	356200
1997-12-02	3.48	3.49	3.46	3.47	327400
1997-12-03	3.47	3.47	3.44	3.46	231200
1997-12-04	3.46	3.51	3.45	3.45	200600
1997-12-05	3.44	3.53	3.44	3.48	205200
1997-12-08	3.48	3.49	3.44	3.45	925400
1997-12-09	3.46	3.49	3.43	3.44	373800
1997-12-10	3.45	3.46	3.40	3.42	220200
1997-12-11	3.38	3.38	3.33	3.34	293000
1997-12-12	3.35	3.36	3.31	3.31	384800
1997-12-15	3.31	3.38	3.31	3.34	328600
1997-12-16	3.33	3.34	3.30	3.32	407400
1997-12-17	3.33	3.35	3.27	3.27	806600
1997-12-18	3.27	3.33	3.25	3.26	522200
1997-12-19	3.22	3.24	3.17	3.22	621600
1997-12-22	3.24	3.38	3.24	3.25	271200
1997-12-23	3.25	3.40	3.25	3.29	425000
1997-12-24	3.26	3.32	3.25	3.25	141400
1997-12-26	3.23	3.26	3.23	3.24	41400
1997-12-29	3.29	3.38	3.22	3.38	340800
1997-12-30	3.38	3.42	3.35	3.35	149200
1997-12-31	3.36	3.46	3.35	3.46	317400
1998-01-02	3.44	3.46	3.42	3.43	237600
1998-01-05	3.43	3.46	3.40	3.45	464200
1998-01-06	3.44	3.46	3.40	3.42	235400
1998-01-07	3.41	3.41	3.35	3.37	231600
1998-01-08	3.39	3.41	3.37	3.40	184600
1998-01-09	3.40	3.40	3.13	3.13	394000
1998-01-12	3.11	3.39	3.10	3.37	356600
1998-01-13	3.39	3.40	3.24	3.34	379000
1998-01-14	3.34	3.42	3.32	3.41	230400
1998-01-15	3.41	3.42	3.34	3.41	288800
1998-01-16	3.47	3.47	3.40	3.42	1307200
1998-01-20	3.40	3.46	3.40	3.44	269400
1998-01-21	3.41	3.44	3.30	3.37	241000
1998-01-22	3.35	3.42	3.31	3.42	275800
1998-01-23	3.41	3.43	3.37	3.42	246000
1998-01-26	3.43	3.43	3.30	3.31	286200
1998-01-27	3.31	3.34	3.28	3.30	372200
1998-01-28	3.31	3.46	3.31	3.42	504800
1998-01-29	3.43	3.50	3.40	3.48	726000
1998-01-30	3.47	3.48	3.41	3.42	631200
1998-02-02	3.51	3.55	3.50	3.55	1585600
1998-02-03	3.57	3.57	3.47	3.47	3151600
1998-02-04	3.46	3.49	3.44	3.48	1293600
1998-02-05	3.50	3.58	3.49	3.53	1050800
1998-02-06	3.53	3.57	3.51	3.52	620800
1998-02-09	3.53	3.60	3.53	3.60	555800
1998-02-10	3.58	3.65	3.55	3.65	447200
1998-02-11	3.64	3.65	3.56	3.59	201200
1998-02-12	3.58	3.65	3.53	3.55	375800
1998-02-13	3.53	3.59	3.50	3.51	409200
1998-02-17	3.54	3.62	3.53	3.56	316800
1998-02-18	3.55	3.60	3.55	3.57	494000
1998-02-19	3.60	3.60	3.53	3.56	1910000
1998-02-20	3.56	3.64	3.55	3.64	1376400
1998-02-23	3.66	3.75	3.65	3.72	523800
1998-02-24	3.71	3.73	3.66	3.72	855200
1998-02-25	3.71	3.76	3.68	3.73	608200
1998-02-26	3.73	3.77	3.71	3.77	616800
1998-02-27	3.77	3.80	3.75	3.77	277200
1998-03-02	3.77	3.80	3.77	3.79	384000
1998-03-03	3.76	3.79	3.75	3.77	253000
1998-03-04	3.76	3.79	3.71	3.77	657800
1998-03-05	3.75	3.84	3.75	3.80	347600
1998-03-06	3.82	3.91	3.82	3.88	535200
1998-03-09	3.86	3.86	3.83	3.86	439000
1998-03-10	3.86	3.91	3.85	3.88	869000
1998-03-11	3.88	3.97	3.88	3.93	788200
1998-03-12	3.93	3.93	3.90	3.91	603600
1998-03-13	3.93	3.94	3.91	3.91	424400
1998-03-16	3.93	3.94	3.91	3.94	579200
1998-03-17	3.93	3.96	3.92	3.95	1144200
1998-03-18	4.08	4.28	4.07	4.18	2664800
1998-03-19	4.17	4.19	4.13	4.18	948400
1998-03-20	4.19	4.19	4.13	4.17	681600
1998-03-23	4.17	4.18	4.11	4.11	1055200
1998-03-24	4.11	4.18	4.11	4.18	1004400
1998-03-25	4.17	4.25	4.16	4.23	910600
1998-03-26	4.20	4.29	4.19	4.27	1024800
1998-03-27	4.28	4.28	4.22	4.26	636800
1998-03-30	4.26	4.26	4.15	4.16	521400
1998-03-31	4.16	4.24	4.15	4.19	479800
1998-04-01	4.20	4.24	4.13	4.24	400600
1998-04-02	4.21	4.23	4.16	4.22	624200
1998-04-03	4.24	4.24	4.06	4.19	890200
1998-04-06	4.19	4.20	4.02	4.06	553200
1998-04-07	4.06	4.13	4.01	4.13	760200
1998-04-08	4.11	4.16	4.00	4.04	593600
1998-04-09	4.04	4.19	4.03	4.17	498800
1998-04-13	4.18	4.21	4.15	4.19	908800
1998-04-14	4.18	4.19	4.07	4.12	722800
1998-04-15	4.11	4.15	4.08	4.13	260600
1998-04-16	4.11	4.11	4.01	4.01	285600
1998-04-17	4.03	4.10	4.01	4.07	329400
1998-04-20	4.09	4.17	4.05	4.13	292000
1998-04-21	4.15	4.20	4.09	4.20	449600
1998-04-22	4.19	4.22	4.04	4.05	842200
1998-04-23	4.02	4.04	3.97	4.03	667200
1998-04-24	4.02	4.08	4.02	4.04	1041600
1998-04-27	4.01	4.01	3.84	3.93	200800
1998-04-28	3.97	4.02	3.86	3.91	258800
1998-04-29	3.92	4.02	3.90	3.99	507200
1998-04-30	4.02	4.02	3.97	4.02	478600
1998-05-01	4.02	4.06	4.01	4.06	412400
1998-05-04	4.09	4.10	4.07	4.08	357000
1998-05-05	4.08	4.10	4.05	4.08	478200
1998-05-06	4.08	4.11	4.08	4.09	487800
1998-05-07	4.09	4.10	4.02	4.03	291000
1998-05-08	4.04	4.09	4.02	4.06	207200
1998-05-11	4.09	4.12	4.08	4.10	374800
1998-05-12	4.08	4.10	4.04	4.10	319400
1998-05-13	4.08	4.13	4.06	4.11	794400
1998-05-14	4.11	4.15	4.10	4.13	387000
1998-05-15	4.15	4.15	4.13	4.13	666000
1998-05-18	4.13	4.13	4.05	4.08	387800
1998-05-19	4.08	4.11	4.07	4.08	527400
1998-05-20	4.08	4.08	4.05	4.08	464600
1998-05-21	4.06	4.09	4.05	4.07	527200
1998-05-22	4.08	4.11	4.04	4.11	285200
1998-05-26	4.09	4.19	4.08	4.13	422600
1998-05-27	4.05	4.05	3.93	4.02	364400
1998-05-28	4.04	4.10	4.02	4.04	505200
1998-05-29	4.04	4.11	4.02	4.06	517000
1998-06-01	4.08	4.16	4.03	4.04	739600
1998-06-02	4.07	4.08	3.95	3.98	774400
1998-06-03	3.98	4.15	3.98	4.08	331400
1998-06-04	4.07	4.08	4.02	4.08	485000
1998-06-05	4.09	4.19	4.08	4.19	363000
1998-06-08	4.22	4.22	4.15	4.16	870200
1998-06-09	4.16	4.16	4.09	4.15	407800
1998-06-10	4.15	4.16	4.08	4.09	448600
1998-06-11	4.09	4.10	3.99	4.01	1106600
1998-06-12	3.99	4.00	3.84	3.98	503200
1998-06-15	3.98	3.98	3.82	3.82	812400
1998-06-16	3.84	3.86	3.75	3.80	1232000
1998-06-17	3.80	3.95	3.80	3.93	534400
1998-06-18	3.95	3.97	3.83	3.84	699400
1998-06-19	3.76	3.83	3.76	3.82	1127000
1998-06-22	3.82	3.82	3.62	3.75	937400
1998-06-23	3.76	3.77	3.68	3.77	517200
1998-06-24	3.74	3.82	3.71	3.75	412200
1998-06-25	3.91	3.99	3.83	3.88	1595200
1998-06-26	3.88	3.92	3.81	3.84	968200
1998-06-29	3.88	4.01	3.87	3.99	458800
1998-06-30	4.00	4.19	4.00	4.12	777000
1998-07-01	4.12	4.17	4.09	4.16	1362000
1998-07-02	4.13	4.14	4.03	4.09	487000
1998-07-06	4.06	4.15	4.03	4.15	600200
1998-07-07	4.15	4.20	4.15	4.20	308600
1998-07-08	4.19	4.20	4.13	4.15	2306200
1998-07-09	4.15	4.15	4.03	4.03	1086600
1998-07-10	4.06	4.06	3.93	3.97	803800
1998-07-13	3.95	3.96	3.84	3.87	492200
1998-07-14	3.88	3.93	3.86	3.91	572200
1998-07-15	3.90	3.91	3.86	3.88	207800
1998-07-16	3.88	3.90	3.86	3.88	304800
1998-07-17	3.89	3.90	3.83	3.86	411600
1998-07-20	3.85	3.87	3.85	3.85	524600
1998-07-21	3.86	3.86	3.80	3.82	596400
1998-07-22	3.80	3.81	3.77	3.77	634200
1998-07-23	3.77	3.77	3.65	3.68	561200
1998-07-24	3.71	3.76	3.65	3.66	364600
1998-07-27	3.66	3.73	3.60	3.63	842000
1998-07-28	3.61	3.62	3.46	3.58	921400
1998-07-29	3.62	3.74	3.62	3.70	508800
1998-07-30	3.70	3.88	3.70	3.88	931800
1998-07-31	3.86	3.99	3.83	3.84	999200
1998-08-03	3.84	3.94	3.79	3.80	2626200
1998-08-04	3.80	3.84	3.70	3.72	1381000
1998-08-05	3.71	3.87	3.71	3.81	780400
1998-08-06	3.82	3.94	3.82	3.86	813600
1998-08-07	3.87	3.95	3.87	3.88	837200
1998-08-10	3.87	3.95	3.86	3.91	820800
1998-08-11	3.83	3.87	3.80	3.85	895400
1998-08-12	3.84	3.93	3.84	3.92	287200
1998-08-13	3.92	4.00	3.90	3.95	490200
1998-08-14	3.97	3.97	3.85	3.88	802600
1998-08-17	3.87	3.91	3.83	3.86	578600
1998-08-18	3.85	3.96	3.85	3.92	676000
1998-08-19	3.94	3.97	3.90	3.91	1119600
1998-08-20	3.87	3.95	3.86	3.93	536200
1998-08-21	3.90	3.91	3.83	3.84	527600
1998-08-24	3.84	3.87	3.83	3.85	449200
1998-08-25	3.85	3.94	3.84	3.86	405400
1998-08-26	3.82	3.84	3.72	3.78	1279000
1998-08-27	3.76	3.80	3.66	3.66	988400
1998-08-28	3.66	3.68	3.63	3.64	1132600
1998-08-31	3.64	3.66	3.31	3.32	702000
1998-09-01	3.28	3.46	3.25	3.43	4422600
1998-09-02	3.44	3.52	3.44	3.46	738600
1998-09-03	3.44	3.46	3.40	3.44	637200
1998-09-04	3.44	3.44	3.38	3.41	760400
1998-09-08	3.44	3.53	3.42	3.50	282400
1998-09-09	3.50	3.55	3.45	3.53	931600
1998-09-10	3.50	3.52	3.48	3.49	1266800
1998-09-11	3.47	3.55	3.47	3.53	559000
1998-09-14	3.55	3.64	3.55	3.62	412000
1998-09-15	3.61	3.70	3.60	3.68	715800
1998-09-16	3.68	3.70	3.58	3.65	1653800
1998-09-17	3.65	3.65	3.58	3.64	1189200
1998-09-18	3.61	3.64	3.60	3.62	1039000
1998-09-21	3.60	3.63	3.59	3.61	892600
1998-09-22	3.61	3.67	3.60	3.67	645600
1998-09-23	3.67	3.81	3.67	3.81	808600
1998-09-24	3.79	3.80	3.75	3.76	1264200
1998-09-25	3.73	3.75	3.71	3.73	1180200
1998-09-28	3.75	3.80	3.75	3.80	1096200
1998-09-29	3.80	3.84	3.77	3.79	1541800
1998-09-30	3.77	3.79	3.73	3.73	1041800
1998-10-01	3.71	3.75	3.62	3.62	1816800
1998-10-02	3.61	3.64	3.60	3.60	1403800
1998-10-05	3.58	3.61	3.50	3.53	1116800
1998-10-06	3.55	3.66	3.55	3.60	634800
1998-10-07	3.61	3.67	3.46	3.49	1298400
1998-10-08	3.46	3.52	3.38	3.41	1588800
1998-10-09	3.42	3.44	3.39	3.41	1420200
1998-10-12	3.42	3.51	3.42	3.45	619200
1998-10-13	3.46	3.53	3.45	3.50	1131000
1998-10-14	3.50	3.57	3.50	3.55	1278600
1998-10-15	3.53	3.64	3.53	3.62	794800
1998-10-16	3.68	3.75	3.67	3.68	739000
1998-10-19	3.65	3.73	3.65	3.73	456000
1998-10-20	3.77	3.89	3.77	3.84	843000
1998-10-21	3.87	3.89	3.84	3.86	694000
1998-10-22	3.86	3.91	3.86	3.89	543800
1998-10-23	3.90	3.95	3.89	3.89	660400
1998-10-26	3.89	3.92	3.87	3.88	599200
1998-10-27	3.88	3.95	3.88	3.91	718200
1998-10-28	3.89	3.94	3.89	3.91	482800
1998-10-29	3.91	3.94	3.91	3.92	545000
1998-10-30	3.92	3.97	3.92	3.94	759600
1998-11-02	3.94	4.06	3.93	3.99	728600
1998-11-03	3.99	4.00	3.97	3.99	882000
1998-11-04	4.01	4.06	3.99	4.05	727000
1998-11-05	4.04	4.06	4.01	4.02	637800
1998-11-06	4.02	4.05	4.02	4.04	382800
1998-11-09	4.03	4.04	3.99	4.00	489800
1998-11-10	3.99	4.02	3.99	3.99	417200
1998-11-11	3.98	4.02	3.98	3.99	530400
1998-11-12	3.98	3.99	3.93	3.93	1573600
1998-11-13	3.93	4.04	3.93	4.04	555600
1998-11-16	4.04	4.13	4.04	4.09	839000
1998-11-17	4.08	4.10	4.02	4.02	903400
1998-11-18	4.02	4.07	4.02	4.06	904400
1998-11-19	4.06	4.11	4.06	4.08	446200
1998-11-20	4.08	4.11	4.07	4.08	349800
1998-11-23	4.08	4.11	4.06	4.08	766600
1998-11-24	4.11	4.13	3.97	4.04	1190200
1998-11-25	4.04	4.07	3.99	4.01	1053400
1998-11-27	4.01	4.06	4.01	4.06	472800
1998-11-30	4.04	4.06	3.97	3.97	730200
1998-12-01	3.98	4.11	3.98	4.09	791400
1998-12-02	4.08	4.11	4.06	4.11	558200
1998-12-03	4.08	4.13	4.06	4.06	404400
1998-12-04	4.08	4.33	4.08	4.29	1469400
1998-12-07	4.29	4.29	4.24	4.28	1184000
1998-12-08	4.28	4.29	4.23	4.25	652000
1998-12-09	4.23	4.34	4.23	4.30	845600
1998-12-10	4.30	4.35	4.26	4.27	705200
1998-12-11	4.25	4.28	4.24	4.26	477600
1998-12-14	4.26	4.28	4.21	4.22	837000
1998-12-15	4.22	4.27	4.22	4.25	1267200
1998-12-16	4.24	4.25	4.18	4.22	1431400
1998-12-17	4.22	4.22	4.18	4.19	2159000
1998-12-18	4.19	4.26	4.17	4.19	1863000
1998-12-21	4.18	4.22	4.18	4.19	1128800
1998-12-22	4.20	4.24	4.19	4.20	854000
1998-12-23	4.22	4.29	4.22	4.26	678600
1998-12-24	4.25	4.33	4.25	4.31	360200
1998-12-28	4.34	4.35	4.31	4.32	463800
1998-12-29	4.32	4.42	4.31	4.41	514000
1998-12-30	4.41	4.50	4.41	4.42	814800
1998-12-31	4.42	4.42	4.38	4.38	527600
1999-01-04	4.39	4.41	4.34	4.36	1051800
1999-01-05	4.35	4.40	4.35	4.39	1117200
1999-01-06	4.39	4.41	4.37	4.40	2904400
1999-01-07	4.38	4.40	4.37	4.38	461800
1999-01-08	4.38	4.41	4.37	4.39	858600
1999-01-11	4.37	4.43	4.37	4.39	670000
1999-01-12	4.38	4.40	4.37	4.37	772600
1999-01-13	4.34	4.35	4.14	4.31	995400
1999-01-14	4.31	4.44	4.30	4.42	1172600
1999-01-15	4.42	4.46	4.39	4.44	1209400
1999-01-19	4.42	4.46	4.41	4.42	1079200
1999-01-20	4.42	4.46	4.41	4.44	1346600
1999-01-21	4.44	4.46	4.42	4.42	597200
1999-01-22	4.42	4.45	4.41	4.41	783800
1999-01-25	4.41	4.46	4.41	4.43	675000
1999-01-26	4.43	4.46	4.42	4.45	586400
1999-01-27	4.46	4.46	4.41	4.41	728200
1999-01-28	4.43	4.50	4.43	4.44	882600
1999-01-29	4.46	4.46	4.38	4.42	962000
1999-02-01	4.42	4.45	4.41	4.42	776200
1999-02-02	4.39	4.40	4.28	4.33	469000
1999-02-03	4.31	4.47	4.31	4.46	810400
1999-02-04	4.44	4.46	4.39	4.40	1262000
1999-02-05	4.40	4.40	4.23	4.23	461200
1999-02-08	4.22	4.39	4.20	4.37	420400
1999-02-09	4.33	4.34	4.24	4.24	428000
1999-02-10	4.24	4.30	4.22	4.30	739000
1999-02-11	4.27	4.27	4.19	4.22	646000
1999-02-12	4.24	4.30	4.17	4.17	657800
1999-02-16	4.19	4.28	4.16	4.19	555200
1999-02-17	4.19	4.30	4.13	4.15	636200
1999-02-18	4.15	4.23	4.13	4.19	295400
1999-02-19	4.17	4.29	4.17	4.27	703000
1999-02-22	4.27	4.41	4.27	4.38	1157600
1999-02-23	4.35	4.36	4.28	4.29	480000
1999-02-24	4.28	4.35	4.28	4.31	600800
1999-02-25	4.31	4.32	4.24	4.29	939800
1999-02-26	4.29	4.33	4.27	4.30	646000
1999-03-01	4.32	4.32	4.27	4.29	1001200
1999-03-02	4.29	4.30	4.26	4.27	871400
1999-03-03	4.26	4.27	4.24	4.26	905000
1999-03-04	4.26	4.34	4.26	4.30	799800
1999-03-05	4.33	4.40	4.33	4.39	745800
1999-03-08	4.39	4.44	4.38	4.43	1168200
1999-03-09	4.43	4.44	4.39	4.41	1596800
1999-03-10	4.39	4.39	4.32	4.36	732200
1999-03-11	4.34	4.40	4.34	4.38	429400
1999-03-12	4.40	4.43	4.38	4.38	771400
1999-03-15	4.38	4.42	4.38	4.39	948200
1999-03-16	4.39	4.40	4.39	4.39	756200
1999-03-17	4.39	4.40	4.38	4.39	862200
1999-03-18	4.40	4.41	4.38	4.40	1087200
1999-03-19	4.39	4.42	4.37	4.37	996600
1999-03-22	4.37	4.40	4.34	4.36	948600
1999-03-23	4.35	4.35	4.26	4.29	1002800
1999-03-24	4.28	4.29	4.19	4.19	476800
1999-03-25	4.17	4.18	4.11	4.15	683000
1999-03-26	4.13	4.16	4.08	4.11	553400
1999-03-29	4.10	4.12	3.98	4.00	758000
1999-03-30	3.97	4.08	3.86	4.02	719400
1999-03-31	4.05	4.09	3.87	3.90	776400
1999-04-01	3.91	3.93	3.87	3.89	393000
1999-04-05	3.91	3.97	3.90	3.97	462000
1999-04-06	3.95	3.99	3.91	3.99	641200
1999-04-07	3.99	3.99	3.86	3.90	159400
1999-04-08	3.90	3.97	3.84	3.96	293600
1999-04-09	3.95	4.02	3.93	3.99	314800
1999-04-12	4.01	4.04	3.94	3.97	308600
1999-04-13	3.97	4.10	3.97	4.08	474400
1999-04-14	4.08	4.17	4.08	4.15	640600
1999-04-15	4.20	4.41	4.18	4.39	1252600
1999-04-16	4.39	4.43	4.33	4.43	772600
1999-04-19	4.41	4.57	4.41	4.57	1430400
1999-04-20	4.56	4.57	4.30	4.35	740200
1999-04-21	4.34	4.37	4.31	4.36	576400
1999-04-22	4.34	4.38	4.30	4.30	730400
1999-04-23	4.30	4.35	4.25	4.25	877000
1999-04-26	4.27	4.41	4.26	4.29	515400
1999-04-27	4.31	4.46	4.30	4.42	445800
1999-04-28	4.37	4.38	4.24	4.28	1191000
1999-04-29	4.28	4.28	4.17	4.22	480600
1999-04-30	4.19	4.26	3.97	3.97	782800
1999-05-03	4.02	4.48	4.01	4.46	1177600
1999-05-04	4.42	4.43	4.27	4.28	892800
1999-05-05	4.28	4.30	4.09	4.13	828400
1999-05-06	4.13	4.39	4.11	4.39	438400
1999-05-07	4.37	4.44	4.37	4.38	741600
1999-05-10	4.38	4.46	4.38	4.42	567800
1999-05-11	4.37	4.44	4.35	4.39	414200
1999-05-12	4.38	4.40	4.28	4.38	294400
1999-05-13	4.39	4.39	4.22	4.22	351000
1999-05-14	4.22	4.29	4.15	4.23	490600
1999-05-17	4.26	4.34	4.17	4.30	594800
1999-05-18	4.28	4.33	4.26	4.30	773600
1999-05-19	4.29	4.33	4.28	4.30	774200
1999-05-20	4.28	4.40	4.28	4.33	262600
1999-05-21	4.31	4.33	4.30	4.30	549000
1999-05-24	4.30	4.33	4.27	4.30	388400
1999-05-25	4.35	4.35	4.30	4.30	432200
1999-05-26	4.28	4.29	4.16	4.22	542800
1999-05-27	4.19	4.24	4.09	4.22	458400
1999-05-28	4.16	4.22	4.13	4.16	329400
1999-06-01	4.15	4.22	4.12	4.19	432800
1999-06-02	4.17	4.22	4.17	4.22	144200
1999-06-03	4.21	4.26	4.18	4.23	197400
1999-06-04	4.20	4.28	4.19	4.27	219800
1999-06-07	4.27	4.30	4.25	4.30	309600
1999-06-08	4.29	4.35	4.20	4.22	230800
1999-06-09	4.24	4.31	4.20	4.30	337200
1999-06-10	4.26	4.27	4.08	4.09	414800
1999-06-11	4.08	4.19	4.08	4.11	257000
1999-06-14	4.13	4.23	4.13	4.19	169200
1999-06-15	4.20	4.27	4.13	4.13	472800
1999-06-16	4.14	4.26	4.14	4.24	332000
1999-06-17	4.23	4.33	4.21	4.25	327600
1999-06-18	4.22	4.27	4.16	4.21	725000
1999-06-21	4.19	4.20	4.15	4.16	316200
1999-06-22	4.13	4.20	4.13	4.13	318200
1999-06-23	4.13	4.39	4.13	4.29	566600
1999-06-24	4.30	4.30	4.08	4.08	925600
1999-06-25	4.09	4.19	4.08	4.17	586600
1999-06-28	4.22	4.35	4.22	4.30	359400
1999-06-29	4.30	4.33	4.18	4.22	867800
1999-06-30	4.23	4.26	4.14	4.20	570800
1999-07-01	4.26	4.34	4.26	4.33	281400
1999-07-02	4.35	4.35	4.28	4.28	478800
1999-07-06	4.27	4.28	4.19	4.22	346800
1999-07-07	4.22	4.38	4.22	4.38	253200
1999-07-08	4.34	4.34	4.21	4.21	235000
1999-07-09	4.24	4.34	4.19	4.33	230200
1999-07-12	4.31	4.31	4.22	4.23	238000
1999-07-13	4.22	4.33	4.22	4.31	284400
1999-07-14	4.27	4.33	4.27	4.30	192000
1999-07-15	4.33	4.37	4.30	4.33	295200
1999-07-16	4.34	4.35	4.30	4.32	218600
1999-07-19	4.31	4.39	4.28	4.37	421600
1999-07-20	4.35	4.40	4.24	4.25	451400
1999-07-21	4.25	4.41	4.24	4.39	397800
1999-07-22	4.37	4.37	4.19	4.24	488000
1999-07-23	4.24	4.35	4.24	4.34	365600
1999-07-26	4.33	4.33	4.15	4.19	583800
1999-07-27	4.18	4.26	4.17	4.24	361000
1999-07-28	4.24	4.28	4.21	4.26	557000
1999-07-29	4.24	4.24	4.09	4.13	375600
1999-07-30	4.13	4.17	4.09	4.12	906000
1999-08-02	4.13	4.22	4.12	4.19	629800
1999-08-03	4.19	4.19	4.05	4.06	716600
1999-08-04	4.03	4.12	4.02	4.10	598600
1999-08-05	4.10	4.13	4.05	4.06	298400
1999-08-06	4.06	4.10	4.03	4.08	353000
1999-08-09	4.09	4.09	3.99	4.01	298400
1999-08-10	4.01	4.01	3.95	3.98	466400
1999-08-11	3.97	4.01	3.95	3.99	408200
1999-08-12	3.98	4.04	3.97	3.99	161800
1999-08-13	3.99	4.04	3.93	3.93	349600
1999-08-16	3.93	4.00	3.91	4.00	397200
1999-08-17	3.97	3.97	3.90	3.92	330000
1999-08-18	3.91	3.93	3.89	3.91	363600
1999-08-19	3.92	3.93	3.85	3.86	499800
1999-08-20	3.87	3.90	3.84	3.89	484200
1999-08-23	3.89	3.99	3.88	3.99	354200
1999-08-24	3.99	3.99	3.86	3.89	231800
1999-08-25	3.90	3.91	3.80	3.82	719200
1999-08-26	3.80	3.90	3.80	3.85	271800
1999-08-27	3.84	3.86	3.75	3.75	259200
1999-08-30	3.76	3.80	3.73	3.75	188800
1999-08-31	3.75	3.80	3.73	3.73	393600
1999-09-01	3.74	3.77	3.71	3.76	360600
1999-09-02	3.75	3.79	3.69	3.69	233800
1999-09-03	3.65	3.82	3.65	3.81	388000
1999-09-07	3.82	3.82	3.65	3.66	383600
1999-09-08	3.68	3.80	3.66	3.75	566200
1999-09-09	3.75	3.77	3.68	3.73	622400
1999-09-10	3.75	3.82	3.75	3.80	741000
1999-09-13	3.79	3.79	3.57	3.66	980600
1999-09-14	3.65	3.76	3.64	3.75	361200
1999-09-15	3.76	3.77	3.62	3.64	421800
1999-09-16	3.64	3.74	3.61	3.72	616200
1999-09-17	3.58	3.77	3.58	3.68	691000
1999-09-20	3.71	3.77	3.68	3.77	800600
1999-09-21	3.75	3.76	3.61	3.66	966600
1999-09-22	3.71	3.76	3.66	3.75	677200
1999-09-23	3.79	3.79	3.49	3.51	960600
1999-09-24	3.52	3.52	3.43	3.46	495200
1999-09-27	3.48	3.51	3.44	3.48	648000
1999-09-28	3.49	3.49	3.36	3.45	464200
1999-09-29	3.45	3.50	3.45	3.46	635800
1999-09-30	3.49	3.51	3.44	3.51	509200
1999-10-01	3.48	3.52	3.46	3.50	1183800
1999-10-04	3.51	3.57	3.50	3.55	717000
1999-10-05	3.57	3.59	3.53	3.54	441000
1999-10-06	3.54	3.62	3.54	3.58	1557000
1999-10-07	3.57	3.64	3.55	3.61	2196800
1999-10-08	3.61	3.72	3.59	3.69	1781400
1999-10-11	3.69	3.71	3.64	3.66	458000
1999-10-12	3.64	3.70	3.62	3.64	458600
1999-10-13	3.64	3.64	3.54	3.57	370600
1999-10-14	3.57	3.65	3.46	3.55	699800
1999-10-15	3.57	3.62	3.54	3.60	468200
1999-10-18	3.60	3.73	3.56	3.59	895000
1999-10-19	3.69	3.72	3.65	3.68	1167800
1999-10-20	3.69	3.69	3.57	3.62	468800
1999-10-21	3.61	3.61	3.53	3.58	632800
1999-10-22	3.61	3.80	3.61	3.75	406200
1999-10-25	3.75	3.75	3.53	3.55	587600
1999-10-26	3.58	3.80	3.57	3.69	725200
1999-10-27	3.72	3.76	3.68	3.73	725600
1999-10-28	3.74	3.80	3.71	3.74	315800
1999-10-29	3.77	3.80	3.75	3.77	240600
1999-11-01	3.80	3.80	3.75	3.75	475000
1999-11-02	3.75	3.83	3.75	3.76	583600
1999-11-03	3.76	3.80	3.67	3.68	625000
1999-11-04	3.73	3.77	3.61	3.62	619000
1999-11-05	3.65	3.72	3.62	3.63	511600
1999-11-08	3.63	3.64	3.58	3.59	830200
1999-11-09	3.58	3.61	3.52	3.53	702600
1999-11-10	3.53	3.79	3.52	3.74	840600
1999-11-11	3.76	3.78	3.62	3.69	944000
1999-11-12	3.69	3.73	3.62	3.71	342800
1999-11-15	3.71	3.74	3.62	3.70	321000
1999-11-16	3.72	3.80	3.68	3.78	437200
1999-11-17	3.77	3.84	3.76	3.79	513400
1999-11-18	3.79	3.99	3.79	3.97	924400
1999-11-19	3.97	3.99	3.86	3.90	614600
1999-11-22	3.86	3.86	3.76	3.78	429400
1999-11-23	3.79	3.80	3.69	3.76	1022400
1999-11-24	3.80	3.80	3.68	3.68	592000
1999-11-26	3.66	3.80	3.65	3.79	192000
1999-11-29	3.76	3.77	3.62	3.73	591000
1999-11-30	3.73	3.93	3.72	3.84	1122200
1999-12-01	3.82	3.88	3.80	3.86	558200
1999-12-02	3.86	3.88	3.86	3.86	509600
1999-12-03	3.88	3.93	3.88	3.93	315000
1999-12-06	3.90	3.91	3.83	3.85	1142000
1999-12-07	3.86	3.86	3.79	3.80	310600
1999-12-08	3.79	3.83	3.75	3.82	278000
1999-12-09	3.82	3.84	3.76	3.82	381600
1999-12-10	3.81	3.82	3.70	3.76	441800
1999-12-13	3.73	3.75	3.69	3.70	673200
1999-12-14	3.71	3.77	3.70	3.73	516400
1999-12-15	3.70	3.72	3.65	3.70	253200
1999-12-16	3.71	3.73	3.65	3.71	255000
1999-12-17	3.68	3.75	3.68	3.70	475800
1999-12-20	3.73	3.81	3.66	3.69	283800
1999-12-21	3.66	3.66	3.53	3.61	594600
1999-12-22	3.62	3.63	3.57	3.62	422400
1999-12-23	3.60	3.73	3.58	3.69	354600
1999-12-27	3.68	3.71	3.64	3.65	390800
1999-12-28	3.68	3.77	3.66	3.73	306600
1999-12-29	3.75	3.75	3.64	3.66	634600
1999-12-30	3.64	3.75	3.64	3.73	172600
1999-12-31	3.64	3.69	3.62	3.68	410200
2000-01-03	3.66	3.75	3.64	3.67	357600
2000-01-04	3.64	3.68	3.52	3.60	483800
2000-01-05	3.58	3.62	3.57	3.59	466800
2000-01-06	3.60	3.61	3.55	3.59	328800
2000-01-07	3.62	3.77	3.61	3.77	555800
2000-01-10	3.77	3.85	3.65	3.83	1302600
2000-01-11	3.82	3.82	3.64	3.70	933600
2000-01-12	3.73	3.74	3.68	3.73	326000
2000-01-13	3.75	3.80	3.68	3.77	418000
2000-01-14	3.75	3.79	3.72	3.75	403800
2000-01-18	3.71	3.84	3.71	3.83	500400
2000-01-19	3.77	3.83	3.64	3.73	989400
2000-01-20	3.72	3.75	3.65	3.69	359800
2000-01-21	3.69	3.69	3.58	3.61	426200
2000-01-24	3.60	3.63	3.35	3.38	1303000
2000-01-25	3.39	3.59	3.39	3.53	924000
2000-01-26	3.51	3.51	3.36	3.42	833600
2000-01-27	3.40	3.53	3.40	3.50	459800
2000-01-28	3.46	3.49	3.44	3.46	330000
2000-01-31	3.43	3.52	3.42	3.49	397400
2000-02-01	3.49	3.51	3.42	3.47	327600
2000-02-02	3.47	3.48	3.44	3.46	397600
2000-02-03	3.46	3.49	3.40	3.46	244400
2000-02-04	3.43	3.46	3.42	3.43	199200
2000-02-07	3.42	3.43	3.35	3.39	341400
2000-02-08	3.42	3.46	3.39	3.40	267800
2000-02-09	3.42	3.42	3.33	3.33	484600
2000-02-10	3.33	3.40	3.33	3.36	306000
2000-02-11	3.35	3.38	3.33	3.35	481000
2000-02-14	3.35	3.35	3.24	3.29	395600
2000-02-15	3.28	3.33	3.21	3.32	502800
2000-02-16	3.29	3.29	3.14	3.17	792200
2000-02-17	3.18	3.23	3.12	3.14	482000
2000-02-18	3.09	3.09	2.99	3.02	992800
2000-02-22	3.02	3.02	2.83	2.95	921200
2000-02-23	2.90	2.91	2.74	2.78	605400
2000-02-24	2.82	2.92	2.70	2.80	1024000
2000-02-25	2.80	2.80	2.47	2.56	956800
2000-02-28	2.55	2.71	2.55	2.69	1132600
2000-02-29	2.66	2.67	2.56	2.67	1063600
2000-03-01	2.71	2.71	2.64	2.67	1206000
2000-03-02	2.69	2.71	2.64	2.64	730000
2000-03-03	2.64	2.78	2.60	2.73	966800
2000-03-06	2.73	2.81	2.66	2.75	444800
2000-03-07	2.73	2.80	2.64	2.67	576600
2000-03-08	2.64	2.77	2.62	2.73	635600
2000-03-09	2.73	2.76	2.66	2.73	441800
2000-03-10	2.71	2.71	2.58	2.68	561200
2000-03-13	2.68	2.73	2.64	2.70	383200
2000-03-14	2.71	2.77	2.67	2.72	522200
2000-03-15	2.72	2.85	2.72	2.84	672600
2000-03-16	2.84	3.04	2.84	3.03	1271200
2000-03-17	3.02	3.11	3.02	3.05	630200
2000-03-20	3.11	3.13	3.03	3.07	604600
2000-03-21	3.03	3.19	3.03	3.17	809200
2000-03-22	3.17	3.17	3.10	3.15	694600
2000-03-23	3.15	3.28	3.14	3.22	516800
2000-03-24	3.22	3.24	3.11	3.16	680800
2000-03-27	3.15	3.26	3.13	3.26	645400
2000-03-28	3.25	3.36	3.25	3.34	637000
2000-03-29	3.33	3.38	3.31	3.31	512000
2000-03-30	3.31	3.54	3.29	3.47	939000
2000-03-31	3.46	3.59	3.40	3.42	1188000
2000-04-03	3.44	3.50	3.36	3.50	588200
2000-04-04	3.51	3.54	3.22	3.42	957200
2000-04-05	3.42	3.53	3.38	3.44	495000
2000-04-06	3.44	3.46	3.35	3.42	576400
2000-04-07	3.39	3.42	3.32	3.37	874800
2000-04-10	3.38	3.40	3.29	3.33	899800
2000-04-11	3.33	3.44	3.30	3.44	542000
2000-04-12	3.40	3.44	3.35	3.36	2548400
2000-04-13	3.36	3.49	3.36	3.40	477600
2000-04-14	3.38	3.38	3.20	3.20	582400
2000-04-17	3.21	3.29	3.21	3.28	692000
2000-04-18	3.26	3.47	3.24	3.33	483400
2000-04-19	3.33	3.57	3.33	3.47	1481200
2000-04-20	3.53	3.56	3.43	3.45	1251200
2000-04-24	3.46	3.55	3.45	3.50	536400
2000-04-25	3.47	3.55	3.47	3.52	679200
2000-04-26	3.53	3.56	3.49	3.52	494600
2000-04-27	3.49	3.54	3.49	3.53	360800
2000-04-28	3.51	3.53	3.45	3.48	558600
2000-05-01	3.47	3.56	3.46	3.52	448400
2000-05-02	3.51	3.54	3.46	3.46	427200
2000-05-03	3.46	3.49	3.42	3.46	486600
2000-05-04	3.43	3.46	3.35	3.38	570000
2000-05-05	3.39	3.42	3.35	3.37	699800
2000-05-08	3.37	3.37	3.32	3.34	451800
2000-05-09	3.36	3.48	3.36	3.42	3536000
2000-05-10	3.42	3.49	3.40	3.42	481400
2000-05-11	3.42	3.53	3.40	3.40	863400
2000-05-12	3.40	3.51	3.40	3.42	353200
2000-05-15	3.44	3.47	3.42	3.42	274600
2000-05-16	3.44	3.58	3.44	3.54	522600
2000-05-17	3.51	3.61	3.50	3.57	823200
2000-05-18	3.57	3.67	3.57	3.63	505000
2000-05-19	3.60	3.64	3.46	3.49	530600
2000-05-22	3.51	3.55	3.44	3.53	317600
2000-05-23	3.54	3.57	3.49	3.53	381600
2000-05-24	3.46	3.72	3.46	3.68	912600
2000-05-25	3.68	3.84	3.67	3.69	932800
2000-05-26	3.69	3.73	3.58	3.62	325400
2000-05-30	3.60	3.72	3.60	3.64	315000
2000-05-31	3.72	3.97	3.68	3.81	548000
2000-06-01	3.78	3.80	3.68	3.72	679600
2000-06-02	3.72	3.88	3.71	3.84	377200
2000-06-05	3.84	3.95	3.84	3.86	694200
2000-06-06	3.93	3.99	3.80	3.84	751400
2000-06-07	3.85	3.85	3.76	3.76	231800
2000-06-08	3.79	3.85	3.71	3.73	390600
2000-06-09	3.73	3.79	3.71	3.74	372800
2000-06-12	3.73	3.77	3.62	3.68	301000
2000-06-13	3.66	3.69	3.60	3.64	812000
2000-06-14	3.65	3.66	3.62	3.63	360000
2000-06-15	3.62	3.63	3.55	3.57	420800
2000-06-16	3.60	3.61	3.49	3.56	528800
2000-06-19	3.55	3.65	3.47	3.49	653800
2000-06-20	3.49	3.49	3.22	3.24	1763000
2000-06-21	3.24	3.37	3.24	3.25	1179200
2000-06-22	3.28	3.32	3.21	3.24	953800
2000-06-23	3.25	3.32	3.23	3.25	989200
2000-06-26	3.26	3.33	3.26	3.26	1056400
2000-06-27	3.26	3.36	3.20	3.32	977800
2000-06-28	3.29	3.35	3.15	3.28	811800
2000-06-29	3.27	3.75	3.27	3.64	1593600
2000-06-30	3.64	3.64	3.33	3.35	1605400
2000-07-03	3.35	3.61	3.35	3.55	318800
2000-07-05	3.66	3.71	3.51	3.55	869200
2000-07-06	3.55	3.74	3.55	3.70	924200
2000-07-07	3.70	3.79	3.65	3.68	596000
2000-07-10	3.69	3.69	3.60	3.64	334000
2000-07-11	3.65	3.71	3.51	3.64	902000
2000-07-12	3.66	3.67	3.55	3.62	399200
2000-07-13	3.59	3.63	3.59	3.63	643600
2000-07-14	3.62	3.63	3.51	3.55	757000
2000-07-17	3.57	3.62	3.51	3.52	304400
2000-07-18	3.53	3.66	3.51	3.60	628400
2000-07-19	3.61	3.62	3.51	3.55	238000
2000-07-20	3.55	3.62	3.55	3.59	286000
2000-07-21	3.58	3.64	3.57	3.59	564400
2000-07-24	3.59	3.71	3.49	3.51	675800
2000-07-25	3.50	3.61	3.49	3.51	380000
2000-07-26	3.53	3.56	3.43	3.47	455800
2000-07-27	3.44	3.52	3.33	3.38	565400
2000-07-28	3.38	3.44	3.29	3.34	559800
2000-07-31	3.42	3.66	3.40	3.62	1359200
2000-08-01	3.61	3.61	3.26	3.35	1722000
2000-08-02	3.38	3.44	3.29	3.43	843800
2000-08-03	3.42	3.49	3.33	3.35	827600
2000-08-04	3.38	3.42	3.38	3.41	471800
2000-08-07	3.42	3.45	3.40	3.44	902200
2000-08-08	3.46	3.51	3.43	3.49	648000
2000-08-09	3.49	3.51	3.39	3.46	1017200
2000-08-10	3.49	3.51	3.43	3.45	260400
2000-08-11	3.49	3.52	3.46	3.46	309600
2000-08-14	3.49	3.52	3.47	3.51	412200
2000-08-15	3.53	3.56	3.48	3.51	909000
2000-08-16	3.50	3.62	3.50	3.57	513400
2000-08-17	3.58	3.61	3.54	3.60	314400
2000-08-18	3.60	3.62	3.51	3.57	505000
2000-08-21	3.57	3.69	3.57	3.68	713000
2000-08-22	3.68	3.72	3.60	3.63	574600
2000-08-23	3.62	3.62	3.53	3.56	184000
2000-08-24	3.55	3.62	3.55	3.60	295000
2000-08-25	3.60	3.60	3.56	3.59	411400
2000-08-28	3.60	3.62	3.57	3.60	381600
2000-08-29	3.61	3.61	3.59	3.60	264400
2000-08-30	3.60	3.64	3.60	3.62	401800
2000-08-31	3.60	3.73	3.57	3.71	1026800
2000-09-01	3.71	3.73	3.57	3.59	1228600
2000-09-05	3.62	3.76	3.61	3.75	664200
2000-09-06	3.74	3.75	3.62	3.70	1145600
2000-09-07	3.70	3.73	3.62	3.72	358000
2000-09-08	3.74	3.74	3.53	3.65	649600
2000-09-11	3.71	3.75	3.68	3.75	737000
2000-09-12	3.71	3.82	3.67	3.82	750200
2000-09-13	3.82	3.85	3.77	3.83	738200
2000-09-14	3.82	3.82	3.68	3.78	711200
2000-09-15	3.75	3.75	3.65	3.66	526200
2000-09-18	3.66	3.66	3.47	3.49	691000
2000-09-19	3.49	3.50	3.44	3.46	666200
2000-09-20	3.46	3.48	3.33	3.38	862200
2000-09-21	3.39	3.42	3.36	3.40	724200
2000-09-22	3.39	3.41	3.37	3.41	677200
2000-09-25	3.41	3.60	3.40	3.51	647200
2000-09-26	3.51	3.63	3.49	3.61	634600
2000-09-27	3.61	3.62	3.55	3.57	492800
2000-09-28	3.55	3.61	3.55	3.60	628800
2000-09-29	3.60	3.60	3.53	3.57	519000
2000-10-02	3.57	3.62	3.53	3.57	367200
2000-10-03	3.55	3.61	3.54	3.56	784000
2000-10-04	3.57	3.63	3.53	3.56	768200
2000-10-05	3.57	3.62	3.53	3.55	1030000
2000-10-06	3.51	3.55	3.42	3.48	627200
2000-10-09	3.38	3.61	3.38	3.60	402800
2000-10-10	3.60	3.62	3.53	3.59	553400
2000-10-11	3.60	3.60	3.51	3.52	360600
2000-10-12	3.50	3.56	3.46	3.49	344600
2000-10-13	3.50	3.55	3.50	3.52	498800
2000-10-16	3.55	3.55	3.50	3.53	304000
2000-10-17	3.53	3.53	3.42	3.43	374800
2000-10-18	3.40	3.41	3.31	3.38	501200
2000-10-19	3.38	3.51	3.28	3.44	896600
2000-10-20	3.42	3.48	3.36	3.45	454400
2000-10-23	3.44	3.47	3.40	3.42	374000
2000-10-24	3.44	3.49	3.42	3.45	404200
2000-10-25	3.46	3.53	3.42	3.46	301000
2000-10-26	3.46	3.50	3.39	3.45	375800
2000-10-27	3.42	3.49	3.42	3.48	293000
2000-10-30	3.46	3.57	3.40	3.49	805600
2000-10-31	3.49	3.63	3.49	3.59	450200
2000-11-01	3.61	3.64	3.28	3.40	1314800
2000-11-02	3.40	3.53	3.40	3.49	318800
2000-11-03	3.49	3.52	3.46	3.50	186000
2000-11-06	3.53	3.63	3.53	3.62	390600
2000-11-07	3.62	3.62	3.50	3.57	382400
2000-11-08	3.54	3.64	3.54	3.61	336400
2000-11-09	3.61	3.62	3.49	3.54	332400
2000-11-10	3.54	3.54	3.45	3.48	333000
2000-11-13	3.46	3.54	3.42	3.51	403800
2000-11-14	3.54	3.64	3.53	3.60	509800
2000-11-15	3.63	3.71	3.61	3.64	487800
2000-11-16	3.66	3.67	3.56	3.62	316800
2000-11-17	3.62	3.70	3.61	3.70	441200
2000-11-20	3.69	3.71	3.68	3.70	587000
2000-11-21	3.70	3.75	3.69	3.74	716000
2000-11-22	3.74	3.74	3.65	3.68	511000
2000-11-24	3.69	3.74	3.64	3.73	134000
2000-11-27	3.73	3.83	3.68	3.79	763000
2000-11-28	3.76	3.77	3.64	3.68	703600
2000-11-29	3.69	3.72	3.61	3.64	533000
2000-11-30	3.64	3.68	3.57	3.67	1115000
2000-12-01	3.67	3.71	3.61	3.70	416800
2000-12-04	3.72	3.84	3.72	3.83	481600
2000-12-05	3.88	3.97	3.85	3.95	1084600
2000-12-06	3.94	3.98	3.90	3.95	958800
2000-12-07	3.94	4.17	3.94	4.13	1192800
2000-12-08	4.11	4.22	4.02	4.16	707400
2000-12-11	4.17	4.22	4.03	4.15	965000
2000-12-12	4.13	4.20	4.13	4.14	669200
2000-12-13	4.14	4.16	3.93	4.04	937600
2000-12-14	4.04	4.04	3.94	3.98	847400
2000-12-15	3.95	3.97	3.80	3.90	736200
2000-12-18	3.90	3.97	3.83	3.95	801400
2000-12-19	3.92	4.06	3.80	3.89	741400
2000-12-20	3.91	3.91	3.79	3.82	669600
2000-12-21	3.82	3.88	3.80	3.88	784200
2000-12-22	3.91	4.22	3.91	4.02	729200
2000-12-26	3.99	4.12	3.99	4.06	225400
2000-12-27	4.05	4.13	4.04	4.11	294200
2000-12-28	4.13	4.37	4.13	4.31	889600
2000-12-29	4.31	4.33	4.17	4.27	648800
2001-01-02	4.23	4.26	4.02	4.06	461200
2001-01-03	4.09	4.30	4.01	4.24	1188400
2001-01-04	4.16	4.27	4.16	4.22	917000
2001-01-05	4.19	4.22	4.06	4.17	1390600
2001-01-08	4.17	4.24	4.17	4.24	514600
2001-01-09	4.13	4.24	4.13	4.24	575600
2001-01-10	4.24	4.24	4.11	4.13	577200
2001-01-11	4.13	4.24	4.07	4.22	776800
2001-01-12	4.24	4.24	4.09	4.15	338800
2001-01-16	4.11	4.24	4.04	4.24	522000
2001-01-17	4.24	4.27	4.16	4.21	545600
2001-01-18	4.23	4.27	4.11	4.19	577400
2001-01-19	4.15	4.15	4.02	4.13	311400
2001-01-22	4.11	4.12	4.05	4.08	371800
2001-01-23	4.13	4.41	4.13	4.28	1473400
2001-01-24	4.35	4.64	4.34	4.37	1641800
2001-01-25	4.37	4.51	4.35	4.37	740000
2001-01-26	4.35	4.40	4.30	4.33	866200
2001-01-29	4.40	4.40	4.33	4.34	615000
2001-01-30	4.34	4.41	4.32	4.39	819600
2001-01-31	4.39	4.44	4.30	4.39	671000
2001-02-01	4.40	4.41	4.34	4.39	256400
2001-02-02	4.39	4.44	4.30	4.41	730000
2001-02-05	4.41	4.41	4.34	4.41	437400
2001-02-06	4.41	4.46	4.38	4.46	579600
2001-02-07	4.46	4.56	4.44	4.54	839400
2001-02-08	4.52	4.62	4.49	4.60	809000
2001-02-09	4.58	4.74	4.54	4.54	989200
2001-02-12	4.57	4.67	4.56	4.62	528000
2001-02-13	4.65	4.78	4.62	4.73	1075800
2001-02-14	4.71	4.88	4.69	4.79	1728800
2001-02-15	4.79	4.85	4.74	4.85	1390000
2001-02-16	4.77	4.79	4.60	4.63	1488000
2001-02-20	4.63	4.63	4.35	4.41	1584000
2001-02-21	4.42	4.49	4.33	4.40	669400
2001-02-22	4.37	4.46	4.32	4.39	1006800
2001-02-23	4.40	4.40	4.30	4.38	341000
2001-02-26	4.46	4.52	4.39	4.50	416800
2001-02-27	4.50	4.54	4.47	4.49	489200
2001-02-28	4.52	4.52	4.44	4.47	370200
2001-03-01	4.50	4.53	4.48	4.52	929600
2001-03-02	4.55	4.71	4.51	4.64	952400
2001-03-05	4.64	4.71	4.61	4.71	570000
2001-03-06	4.71	4.81	4.70	4.76	992800
2001-03-07	4.76	4.80	4.67	4.78	609000
2001-03-08	4.81	4.81	4.71	4.79	546800
2001-03-09	4.78	4.78	4.67	4.70	723600
2001-03-12	4.72	4.74	4.57	4.58	681400
2001-03-13	4.61	4.62	4.48	4.48	643200
2001-03-14	4.45	4.49	4.39	4.42	573000
2001-03-15	4.41	4.41	4.31	4.33	808000
2001-03-16	4.24	4.29	4.18	4.20	993000
2001-03-19	4.21	4.33	4.21	4.32	332800
2001-03-20	4.31	4.42	4.26	4.34	547800
2001-03-21	4.34	4.36	4.15	4.18	1247200
2001-03-22	4.18	4.18	3.92	4.03	839800
2001-03-23	4.11	4.14	4.08	4.12	624000
2001-03-26	4.12	4.22	4.10	4.21	508600
2001-03-27	4.22	4.28	4.19	4.25	483600
2001-03-28	4.24	4.26	4.16	4.18	738200
2001-03-29	4.19	4.32	4.12	4.17	352600
2001-03-30	4.17	4.32	4.14	4.27	774800
2001-04-02	4.30	4.37	4.23	4.25	673800
2001-04-03	4.24	4.31	4.18	4.21	578000
2001-04-04	4.21	4.40	4.19	4.35	634800
2001-04-05	4.36	4.52	4.32	4.51	536600
2001-04-06	4.48	4.48	4.33	4.42	347400
2001-04-09	4.43	4.52	4.43	4.46	293400
2001-04-10	4.51	4.69	4.51	4.62	358400
2001-04-11	4.67	4.67	4.53	4.58	502800
2001-04-12	4.58	4.63	4.50	4.60	486200
2001-04-16	4.57	4.62	4.52	4.58	318200
2001-04-17	4.55	4.65	4.55	4.63	355800
2001-04-18	4.65	4.86	4.63	4.77	1285600
2001-04-19	4.77	4.90	4.67	4.84	872400
2001-04-20	4.84	4.90	4.77	4.79	811600
2001-04-23	4.76	4.85	4.74	4.81	304400
2001-04-24	4.81	4.93	4.78	4.90	571600
2001-04-25	4.87	4.94	4.74	4.91	478200
2001-04-26	4.91	4.96	4.88	4.91	483600
2001-04-27	4.94	4.95	4.85	4.95	734800
2001-04-30	4.95	4.95	4.85	4.86	1233600
2001-05-01	4.85	4.94	4.74	4.79	1411600
2001-05-02	4.81	4.81	4.75	4.79	955600
2001-05-03	4.81	4.83	4.52	4.80	1201600
2001-05-04	4.77	4.86	4.68	4.84	669800
2001-05-07	4.84	4.88	4.82	4.86	335200
2001-05-08	4.85	4.92	4.83	4.89	465200
2001-05-09	4.84	4.90	4.74	4.88	541600
2001-05-10	4.90	4.96	4.87	4.95	433400
2001-05-11	4.95	5.09	4.93	5.01	812200
2001-05-14	4.98	5.05	4.96	5.03	577800
2001-05-15	5.00	5.08	5.00	5.07	603400
2001-05-16	5.04	5.27	5.04	5.27	911200
2001-05-17	5.27	5.29	5.21	5.28	1070600
2001-05-18	5.28	5.33	5.25	5.30	518600
2001-05-21	5.34	5.38	5.26	5.38	581000
2001-05-22	5.36	5.40	5.26	5.35	878400
2001-05-23	5.31	5.35	5.24	5.32	586400
2001-05-24	5.31	5.32	5.27	5.30	511600
2001-05-25	5.27	5.32	5.27	5.31	397000
2001-05-29	5.29	5.32	5.25	5.26	361800
2001-05-30	5.27	5.28	5.14	5.24	353200
2001-05-31	5.24	5.25	5.13	5.14	807800
2001-06-01	5.15	5.18	5.12	5.16	659400
2001-06-04	5.17	5.19	5.13	5.18	551800
2001-06-05	5.18	5.28	5.17	5.27	452400
2001-06-06	5.25	5.27	5.19	5.22	588400
2001-06-07	5.23	5.28	5.18	5.23	525000
2001-06-08	5.18	5.18	5.09	5.11	502000
2001-06-11	5.11	5.12	5.04	5.04	476200
2001-06-12	5.01	5.09	4.95	5.03	603400
2001-06-13	5.03	5.12	5.02	5.07	417800
2001-06-14	5.07	5.07	4.96	4.96	321800
2001-06-15	4.94	5.06	4.94	5.04	517400
2001-06-18	4.98	5.10	4.96	4.96	618800
2001-06-19	4.93	5.01	4.93	4.98	326800
2001-06-20	5.00	5.07	4.84	5.01	614400
2001-06-21	5.01	5.11	4.96	5.07	514800
2001-06-22	5.05	5.10	5.02	5.02	437600
2001-06-25	5.05	5.10	4.98	4.98	545400
2001-06-26	4.98	5.10	4.85	5.03	648600
2001-06-27	4.96	5.06	4.92	4.96	619200
2001-06-28	5.00	5.03	4.95	4.95	740200
2001-06-29	4.95	5.01	4.88	4.88	890800
2001-07-02	4.86	5.02	4.84	4.99	828000
2001-07-03	5.00	5.01	4.96	4.98	313000
2001-07-05	4.91	5.03	4.91	5.01	663200
2001-07-06	5.00	5.02	4.90	4.94	688600
2001-07-09	4.93	4.99	4.87	4.98	494200
2001-07-10	4.95	4.98	4.91	4.93	1025800
2001-07-11	4.95	4.95	4.82	4.85	720600
2001-07-12	4.83	4.89	4.79	4.87	1315800
2001-07-13	4.87	4.87	4.81	4.85	618400
2001-07-16	4.84	4.87	4.80	4.81	557600
2001-07-17	4.77	4.86	4.77	4.83	464600
2001-07-18	4.85	4.90	4.82	4.88	601800
2001-07-19	4.96	4.97	4.89	4.91	589400
2001-07-20	4.91	4.95	4.89	4.93	347200
2001-07-23	4.91	4.92	4.83	4.87	514800
2001-07-24	4.83	4.86	4.79	4.81	615600
2001-07-25	4.78	4.84	4.73	4.81	801600
2001-07-26	4.79	4.87	4.74	4.85	928200
2001-07-27	4.83	4.87	4.78	4.83	538800
2001-07-30	4.83	4.90	4.80	4.83	581200
2001-07-31	4.83	4.93	4.83	4.89	576400
2001-08-01	4.93	4.93	4.85	4.89	664400
2001-08-02	4.90	4.97	4.88	4.95	741000
2001-08-03	4.96	4.96	4.80	4.85	760400
2001-08-06	4.84	4.86	4.83	4.84	616000
2001-08-07	4.82	4.88	4.81	4.85	881400
2001-08-08	4.79	4.83	4.75	4.76	676800
2001-08-09	4.78	4.78	4.72	4.73	576400
2001-08-10	4.74	4.84	4.72	4.79	907200
2001-08-13	4.76	4.87	4.76	4.84	534000
2001-08-14	4.82	4.87	4.79	4.80	505600
2001-08-15	4.85	4.86	4.81	4.85	394000
2001-08-16	4.80	4.98	4.80	4.97	589200
2001-08-17	4.94	5.00	4.92	4.96	747800
2001-08-20	4.95	5.00	4.94	4.96	553400
2001-08-21	4.96	5.03	4.96	4.99	735600
2001-08-22	4.99	5.05	4.96	4.98	699600
2001-08-23	5.00	5.06	4.98	4.99	552800
2001-08-24	5.01	5.08	5.01	5.05	434000
2001-08-27	5.03	5.09	4.96	4.96	612000
2001-08-28	4.96	5.00	4.94	4.96	541600
2001-08-29	4.94	4.98	4.94	4.95	404600
2001-08-30	4.94	4.99	4.90	4.92	492600
2001-08-31	4.94	5.01	4.92	4.98	395800
2001-09-04	5.00	5.08	4.98	5.05	699600
2001-09-05	5.00	5.05	4.97	5.03	455200
2001-09-06	5.01	5.04	4.91	4.93	645400
2001-09-07	4.90	4.94	4.80	4.82	952200
2001-09-10	4.79	4.92	4.79	4.88	953200
2001-09-17	4.88	5.02	4.74	4.75	1988600
2001-09-18	4.74	4.93	4.74	4.86	1113800
2001-09-19	4.85	4.89	4.75	4.79	1131200
2001-09-20	4.75	4.80	4.74	4.74	1633200
2001-09-21	4.68	4.86	4.63	4.63	1428200
2001-09-24	4.66	4.84	4.66	4.77	895400
2001-09-25	4.85	4.85	4.63	4.81	1373000
2001-09-26	4.84	4.87	4.67	4.70	1289200
2001-09-27	4.71	4.81	4.69	4.81	1550000
2001-09-28	4.86	5.06	4.84	4.94	1713600
2001-10-01	4.96	4.96	4.76	4.78	889400
2001-10-02	4.83	5.14	4.79	5.06	1335800
2001-10-03	5.06	5.25	4.99	5.21	1552000
2001-10-04	5.23	5.41	5.16	5.30	1741600
2001-10-05	5.33	5.48	5.27	5.44	967800
2001-10-08	5.37	5.47	5.34	5.36	944400
2001-10-09	5.40	5.41	5.29	5.38	776400
2001-10-10	5.38	5.47	5.33	5.44	946000
2001-10-11	5.47	5.58	5.45	5.50	808600
2001-10-12	5.51	5.51	5.37	5.48	1237200
2001-10-15	5.46	5.49	5.42	5.48	528200
2001-10-16	5.48	5.51	5.45	5.48	1160800
2001-10-17	5.49	5.51	5.44	5.44	879400
2001-10-18	5.44	5.44	5.10	5.20	1543400
2001-10-19	5.18	5.35	5.18	5.30	845600
2001-10-22	5.30	5.37	5.26	5.31	997200
2001-10-23	5.31	5.47	5.30	5.45	684400
2001-10-24	5.45	5.65	5.38	5.60	1397600
2001-10-25	5.55	5.59	5.32	5.48	1249600
2001-10-26	5.45	5.62	5.45	5.61	632800
2001-10-29	5.58	5.59	5.42	5.43	637800
2001-10-30	5.40	5.40	5.25	5.27	716000
2001-10-31	5.30	5.34	5.28	5.30	778400
2001-11-01	5.34	5.44	5.30	5.40	598000
2001-11-02	5.40	5.49	5.34	5.47	637800
2001-11-05	5.48	5.55	5.48	5.52	474400
2001-11-06	5.46	5.49	5.34	5.47	720400
2001-11-07	5.50	5.54	5.46	5.47	746200
2001-11-08	5.50	5.51	5.43	5.49	960400
2001-11-09	5.44	5.49	5.41	5.48	333400
2001-11-12	5.41	5.42	5.32	5.41	379400
2001-11-13	5.48	5.53	5.46	5.51	885200
2001-11-14	5.54	5.66	5.54	5.58	705000
2001-11-15	5.57	5.61	5.44	5.46	1039000
2001-11-16	5.47	5.49	5.40	5.44	704600
2001-11-19	5.48	5.49	5.41	5.43	723200
2001-11-20	5.43	5.47	5.38	5.42	1630600
2001-11-21	5.39	5.40	5.35	5.36	269200
2001-11-23	5.37	5.39	5.35	5.37	261000
2001-11-26	5.40	5.42	5.35	5.36	653000
2001-11-27	5.39	5.46	5.31	5.40	494200
2001-11-28	5.35	5.57	5.34	5.38	451800
2001-11-29	5.39	5.43	5.34	5.40	390200
2001-11-30	5.39	5.42	5.34	5.40	523200
2001-12-03	5.40	5.42	5.32	5.40	668800
2001-12-04	5.41	5.51	5.38	5.51	394600
2001-12-05	5.48	5.71	5.48	5.64	926000
2001-12-06	5.58	5.66	5.58	5.62	600400
2001-12-07	5.60	5.61	5.51	5.55	387800
2001-12-10	5.54	5.58	5.53	5.55	345000
2001-12-11	5.53	5.58	5.43	5.48	279000
2001-12-12	5.50	5.56	5.37	5.48	711400
2001-12-13	5.48	5.55	5.48	5.50	712800
2001-12-14	5.44	5.48	5.32	5.40	764400
2001-12-17	5.37	5.43	5.33	5.42	665400
2001-12-18	5.38	5.51	5.35	5.42	566800
2001-12-19	5.42	5.42	5.33	5.39	644200
2001-12-20	5.39	5.50	5.37	5.46	510400
2001-12-21	5.50	5.54	5.45	5.52	833200
2001-12-24	5.58	5.58	5.48	5.52	280800
2001-12-26	5.52	5.53	5.46	5.50	348800
2001-12-27	5.52	5.68	5.50	5.65	652000
2001-12-28	5.63	5.73	5.60	5.65	505400
2001-12-31	5.63	5.69	5.56	5.57	358200
2002-01-02	5.57	5.59	5.47	5.58	554800
2002-01-03	5.57	5.62	5.53	5.59	537200
2002-01-04	5.59	5.67	5.57	5.64	520600
2002-01-07	5.61	5.64	5.57	5.60	467200
2002-01-08	5.60	5.60	5.50	5.52	392200
2002-01-09	5.50	5.62	5.50	5.58	405200
2002-01-10	5.54	5.59	5.48	5.55	332000
2002-01-11	5.54	5.57	5.46	5.46	572000
2002-01-14	5.45	5.46	5.37	5.43	376200
2002-01-15	5.43	5.44	5.29	5.34	1022600
2002-01-16	5.32	5.34	5.19	5.21	915600
2002-01-17	5.23	5.34	5.19	5.31	475800
2002-01-18	5.30	5.37	5.23	5.32	721600
2002-01-22	5.32	5.36	5.25	5.26	354000
2002-01-23	5.25	5.32	5.05	5.28	1253000
2002-01-24	5.24	5.45	5.24	5.43	895800
2002-01-25	5.41	5.66	5.39	5.58	1111600
2002-01-28	5.57	5.73	5.54	5.72	1168800
2002-01-29	5.77	5.77	5.62	5.64	903200
2002-01-30	5.65	5.73	5.57	5.70	992000
2002-01-31	5.70	6.00	5.68	5.85	1174800
2002-02-01	5.82	5.90	5.81	5.84	1374800
2002-02-04	5.84	5.92	5.83	5.84	981800
2002-02-05	5.84	5.95	5.81	5.84	508400
2002-02-06	5.82	5.98	5.82	5.96	1145400
2002-02-07	5.99	6.09	5.96	6.02	1432600
2002-02-08	5.98	6.03	5.90	5.96	510000
2002-02-11	5.92	5.94	5.90	5.93	981800
2002-02-12	5.90	5.94	5.87	5.91	532200
2002-02-13	5.92	5.93	5.90	5.91	564400
2002-02-14	5.90	5.95	5.90	5.95	1252200
2002-02-15	5.95	6.10	5.95	6.10	1179200
2002-02-19	6.09	6.26	6.08	6.21	1823600
2002-02-20	6.19	6.19	6.13	6.17	1453400
2002-02-21	6.17	6.54	6.17	6.39	2003000
2002-02-22	6.31	6.46	6.24	6.45	1331400
2002-02-25	6.44	6.47	6.33	6.39	702800
2002-02-26	6.33	6.43	6.29	6.43	1005000
2002-02-27	6.37	6.55	6.36	6.55	1012000
2002-02-28	6.55	6.60	6.47	6.50	897800
2002-03-01	6.48	6.65	6.45	6.64	706400
2002-03-04	6.63	6.89	6.59	6.88	1365200
2002-03-05	6.84	6.88	6.63	6.74	1325200
2002-03-06	6.69	6.82	6.68	6.82	810200
2002-03-07	6.81	6.84	6.65	6.78	792200
2002-03-08	6.81	6.84	6.74	6.82	818800
2002-03-11	6.74	6.83	6.74	6.83	600000
2002-03-12	6.83	6.85	6.70	6.85	577600
2002-03-13	6.82	6.82	6.67	6.78	701400
2002-03-14	6.81	7.00	6.81	6.94	1129400
2002-03-15	6.94	6.99	6.87	6.96	887400
2002-03-18	6.94	6.95	6.89	6.94	525800
2002-03-19	6.92	7.03	6.90	7.02	403800
2002-03-20	7.00	7.11	6.91	7.03	535200
2002-03-21	7.00	7.01	6.76	6.78	940800
2002-03-22	6.78	6.78	6.64	6.73	1040000
2002-03-25	6.76	6.80	6.63	6.68	572000
2002-03-26	6.67	6.78	6.67	6.70	724800
2002-03-27	6.70	6.95	6.70	6.89	992400
2002-03-28	6.90	7.00	6.89	6.95	833600
2002-04-01	6.95	7.03	6.88	6.99	617000
2002-04-02	6.99	7.14	6.95	7.10	717600
2002-04-03	7.10	7.10	6.95	6.97	1096600
2002-04-04	6.98	7.04	6.95	7.03	1067600
2002-04-05	7.07	7.16	7.04	7.14	762400
2002-04-08	7.10	7.26	7.09	7.22	917400
2002-04-09	7.20	7.32	7.17	7.31	798200
2002-04-10	7.33	7.46	7.32	7.46	701800
2002-04-11	7.46	7.54	7.41	7.47	892600
2002-04-12	7.48	7.48	7.37	7.46	503200
2002-04-15	7.46	7.47	7.37	7.39	1391600
2002-04-16	7.41	7.50	7.41	7.42	607600
2002-04-17	7.42	7.45	7.28	7.32	877200
2002-04-18	7.35	7.38	7.18	7.22	684200
2002-04-19	7.20	7.28	7.18	7.22	718000
2002-04-22	7.18	7.24	7.16	7.19	617200
2002-04-23	7.21	7.34	7.19	7.23	740800
2002-04-24	7.30	7.50	7.24	7.49	1818800
2002-04-25	7.49	7.75	7.47	7.58	2266800
2002-04-26	7.63	7.68	7.48	7.58	1093600
2002-04-29	7.64	7.75	7.63	7.67	2056200
2002-04-30	7.70	7.79	7.65	7.70	1080000
2002-05-01	7.71	7.71	7.57	7.71	752400
2002-05-02	7.71	7.73	7.64	7.71	1329800
2002-05-03	7.71	7.71	7.61	7.70	478600
2002-05-06	7.70	7.70	7.54	7.54	603800
2002-05-07	7.58	7.70	7.58	7.62	778600
2002-05-08	7.66	7.77	7.63	7.73	1265200
2002-05-09	7.71	7.71	7.65	7.65	547800
2002-05-10	7.66	7.66	7.49	7.51	932400
2002-05-13	7.53	7.63	7.52	7.59	440400
2002-05-14	7.60	7.65	7.55	7.62	725000
2002-05-15	7.60	7.66	7.58	7.63	698000
2002-05-16	7.65	7.67	7.55	7.58	632600
2002-05-17	7.56	7.62	7.49	7.52	565000
2002-05-20	7.52	7.53	7.43	7.46	609400
2002-05-21	7.43	7.48	7.37	7.38	343200
2002-05-22	7.38	7.52	7.35	7.47	611400
2002-05-23	7.49	7.52	7.42	7.51	548400
2002-05-24	7.51	7.60	7.50	7.56	566000
2002-05-28	7.54	7.54	7.43	7.49	393600
2002-05-29	7.49	7.49	7.40	7.47	487200
2002-05-30	7.47	7.51	7.42	7.46	532600
2002-05-31	7.44	7.47	7.37	7.38	989000
2002-06-03	7.38	7.52	7.38	7.42	461200
2002-06-04	7.38	7.43	7.35	7.40	798000
2002-06-05	7.39	7.43	7.30	7.36	1300200
2002-06-06	7.35	7.40	7.30	7.36	505800
2002-06-07	7.27	7.36	7.23	7.33	1043400
2002-06-10	7.32	7.59	7.31	7.50	602000
2002-06-11	7.49	7.62	7.46	7.49	745000
2002-06-12	7.48	7.55	7.45	7.50	1166600
2002-06-13	7.47	7.52	7.47	7.49	463400
2002-06-14	7.50	7.56	7.41	7.50	913600
2002-06-17	7.50	7.60	7.46	7.58	738600
2002-06-18	7.60	7.68	7.55	7.60	736400
2002-06-19	7.57	7.60	7.55	7.58	1229000
2002-06-20	7.59	7.71	7.57	7.66	1356800
2002-06-21	7.66	7.74	7.65	7.74	2064400
2002-06-24	7.75	7.81	7.66	7.71	1780200
2002-06-25	7.71	7.71	7.69	7.71	1856800
2002-06-26	7.68	7.69	7.48	7.59	1358600
2002-06-27	7.61	7.74	7.59	7.71	1230600
2002-06-28	7.70	7.80	7.70	7.78	1221400
2002-07-01	7.76	7.76	7.48	7.52	988400
2002-07-02	7.50	7.71	7.46	7.49	1293600
2002-07-03	7.38	7.47	7.18	7.25	1258600
2002-07-05	7.34	7.52	7.33	7.50	497400
2002-07-08	7.47	7.52	7.36	7.50	907000
2002-07-09	7.47	7.65	7.46	7.47	861800
2002-07-10	7.47	7.47	7.18	7.26	1410400
2002-07-11	7.26	7.26	7.08	7.18	2329000
2002-07-12	7.20	7.28	7.13	7.16	1487400
2002-07-15	7.15	7.15	6.68	6.93	1612600
2002-07-16	6.88	6.96	6.77	6.81	1003600
2002-07-17	7.00	7.03	6.74	6.82	1426600
2002-07-18	6.81	6.83	6.67	6.68	1260400
2002-07-19	6.63	6.63	6.38	6.39	1546200
2002-07-22	6.45	6.55	6.09	6.23	1649600
2002-07-23	6.20	6.34	5.94	6.18	1760200
2002-07-24	6.18	6.92	6.01	6.92	2722800
2002-07-25	6.83	7.08	6.76	6.94	2286200
2002-07-26	6.94	6.94	6.71	6.76	1533600
2002-07-29	6.83	7.10	6.83	7.09	853400
2002-07-30	7.09	7.09	6.83	7.01	2076600
2002-07-31	7.03	7.07	6.81	7.04	1041800
2002-08-01	6.99	7.16	6.91	7.06	1055400
2002-08-02	6.97	7.05	6.87	6.93	1149600
2002-08-05	6.95	7.02	6.82	6.82	1124200
2002-08-06	6.97	7.15	6.94	7.08	1153800
2002-08-07	7.14	7.23	6.98	7.20	725200
2002-08-08	7.19	7.41	7.16	7.36	865000
2002-08-09	7.38	7.49	7.28	7.47	1208600
2002-08-12	7.38	7.46	7.30	7.42	661600
2002-08-13	7.31	7.39	7.23	7.23	1156800
2002-08-14	7.23	7.38	6.95	7.38	1421400
2002-08-15	7.36	7.53	7.29	7.50	939600
2002-08-16	7.47	7.57	7.41	7.51	627400
2002-08-19	7.60	7.65	7.55	7.63	1257000
2002-08-20	7.52	7.58	7.46	7.56	1027400
2002-08-21	7.59	7.64	7.54	7.62	704600
2002-08-22	7.62	7.68	7.54	7.63	655800
2002-08-23	7.59	7.59	7.36	7.39	618400
2002-08-26	7.39	7.39	7.24	7.34	939600
2002-08-27	7.37	7.50	7.37	7.46	742200
2002-08-28	7.41	7.47	7.36	7.39	610000
2002-08-29	7.37	7.39	7.31	7.34	576800
2002-08-30	7.41	7.57	7.38	7.49	778200
2002-09-03	7.43	7.43	7.16	7.23	955600
2002-09-04	7.25	7.37	7.20	7.36	675800
2002-09-05	7.33	7.49	7.26	7.41	651200
2002-09-06	7.48	7.51	7.41	7.44	419400
2002-09-09	7.43	7.53	7.37	7.46	753000
2002-09-10	7.47	7.54	7.46	7.54	811400
2002-09-11	7.60	7.71	7.56	7.66	580600
2002-09-12	7.65	7.73	7.62	7.66	1226600
2002-09-13	7.56	7.56	7.29	7.32	1895200
2002-09-16	7.29	7.31	7.20	7.23	1472000
2002-09-17	7.27	7.28	7.01	7.03	1235400
2002-09-18	6.94	6.98	6.78	6.91	2020600
2002-09-19	6.83	6.98	6.79	6.81	892600
2002-09-20	6.86	7.10	6.86	7.08	1434000
2002-09-23	7.05	7.09	6.90	6.96	838800
2002-09-24	6.96	7.01	6.85	6.85	729200
2002-09-25	6.99	7.03	6.90	6.94	976600
2002-09-26	7.00	7.08	6.91	7.08	1108800
2002-09-27	7.07	7.07	6.83	6.85	972200
2002-09-30	6.81	6.94	6.63	6.87	1405600
2002-10-01	6.92	7.09	6.80	7.08	1442400
2002-10-02	7.08	7.08	6.88	6.90	1096600
2002-10-03	6.95	7.01	6.86	6.89	1312000
2002-10-04	6.92	6.93	6.62	6.71	1181000
2002-10-07	6.68	6.71	6.44	6.53	1201000
2002-10-08	6.68	6.73	6.42	6.65	1735200
2002-10-09	6.54	6.59	6.40	6.42	1231400
2002-10-10	6.39	6.63	6.34	6.59	1299400
2002-10-11	6.67	6.89	6.66	6.80	1124800
2002-10-14	6.69	6.88	6.69	6.76	726200
2002-10-15	6.92	7.03	6.88	6.91	779400
2002-10-16	6.92	6.97	6.73	6.77	749600
2002-10-17	6.89	7.02	6.82	7.01	930000
2002-10-18	7.00	7.13	6.86	7.06	859800
2002-10-21	7.03	7.22	6.95	7.22	622400
2002-10-22	7.15	7.16	6.96	7.01	903400
2002-10-23	7.01	7.27	6.99	7.25	1164000
2002-10-24	7.36	7.45	7.27	7.31	1191600
2002-10-25	7.27	7.32	7.14	7.26	889400
2002-10-28	7.33	7.36	6.99	7.05	1190800
2002-10-29	7.08	7.19	7.01	7.16	1043800
2002-10-30	7.16	7.19	7.08	7.09	927800
2002-10-31	7.09	7.17	7.09	7.16	1108000
2002-11-01	7.14	7.28	7.06	7.25	732000
2002-11-04	7.30	7.31	7.03	7.03	1379800
2002-11-05	6.96	7.20	6.96	7.14	734800
2002-11-06	7.17	7.32	7.17	7.32	2002000
2002-11-07	7.29	7.29	7.07	7.12	920200
2002-11-08	7.13	7.20	7.05	7.10	1009400
2002-11-11	7.09	7.12	7.04	7.07	859800
2002-11-12	7.07	7.18	7.06	7.08	678600
2002-11-13	7.06	7.15	6.92	7.00	936400
2002-11-14	7.05	7.11	6.93	7.06	561200
2002-11-15	7.04	7.14	7.03	7.14	948400
2002-11-18	7.18	7.18	6.99	7.03	600600
2002-11-19	7.03	7.08	7.00	7.03	586800
2002-11-20	6.98	7.05	6.96	7.03	535000
2002-11-21	6.99	7.20	6.98	7.18	1062600
2002-11-22	7.15	7.23	7.09	7.09	1473400
2002-11-25	7.05	7.06	6.58	6.79	3132200
2002-11-26	6.77	6.77	6.60	6.64	1051600
2002-11-27	6.65	6.74	6.60	6.67	1262400
2002-11-29	6.68	6.71	6.60	6.64	769600
2002-12-02	6.67	6.70	6.50	6.57	1478400
2002-12-03	6.57	6.57	6.35	6.35	1191000
2002-12-04	6.09	6.39	6.09	6.28	2386200
2002-12-05	6.34	6.36	6.23	6.27	1903600
2002-12-06	6.24	6.62	6.20	6.62	2620600
2002-12-09	6.59	6.63	6.54	6.60	1930200
2002-12-10	6.59	6.79	6.58	6.79	1380000
2002-12-11	6.77	6.80	6.70	6.74	850200
2002-12-12	6.73	6.73	6.59	6.63	787400
2002-12-13	6.57	6.60	6.48	6.50	738800
2002-12-16	6.50	6.65	6.49	6.65	767000
2002-12-17	6.65	6.65	6.51	6.54	955800
2002-12-18	6.51	6.64	6.51	6.62	900200
2002-12-19	6.63	6.76	6.62	6.72	907000
2002-12-20	6.75	6.80	6.73	6.79	814200
2002-12-23	6.78	6.82	6.73	6.77	407800
2002-12-24	6.75	6.81	6.69	6.70	222400
2002-12-26	6.70	6.75	6.68	6.71	696000
2002-12-27	6.71	6.75	6.61	6.61	552800
2002-12-30	6.66	6.75	6.63	6.72	411600
2002-12-31	6.71	6.71	6.62	6.69	411800
2003-01-02	6.73	6.84	6.69	6.81	682600
2003-01-03	6.77	6.81	6.72	6.78	640400
2003-01-06	6.77	6.80	6.73	6.75	963000
2003-01-07	6.72	6.72	6.58	6.60	768200
2003-01-08	6.60	6.63	6.50	6.54	989000
2003-01-09	6.55	6.56	6.47	6.52	798800
2003-01-10	6.47	6.63	6.46	6.62	706000
2003-01-13	6.62	6.64	6.56	6.59	784600
2003-01-14	6.56	6.66	6.55	6.63	458600
2003-01-15	6.67	6.67	6.54	6.61	799600
2003-01-16	6.66	6.74	6.57	6.59	715000
2003-01-17	6.59	6.60	6.53	6.55	630000
2003-01-21	6.55	6.55	6.45	6.45	868600
2003-01-22	6.36	6.54	6.31	6.40	1878400
2003-01-23	6.51	6.52	6.41	6.49	765800
2003-01-24	6.48	6.48	6.21	6.23	901800
2003-01-27	6.31	6.33	6.09	6.18	1596800
2003-01-28	6.17	6.24	6.13	6.21	747000
2003-01-29	6.19	6.28	6.12	6.19	1079000
2003-01-30	6.19	6.20	6.10	6.11	676200
2003-01-31	6.11	6.26	6.11	6.19	578000
2003-02-03	6.18	6.30	6.15	6.28	706400
2003-02-04	6.23	6.24	6.14	6.23	862400
2003-02-05	6.23	6.28	6.18	6.21	887800
2003-02-06	6.20	6.26	6.13	6.15	654400
2003-02-07	6.19	6.24	6.06	6.14	759600
2003-02-10	6.11	6.18	6.04	6.15	780600
2003-02-11	6.15	6.19	6.12	6.14	646400
2003-02-12	6.15	6.18	6.09	6.10	575000
2003-02-13	6.12	6.13	5.98	6.04	691600
2003-02-14	6.06	6.23	6.05	6.22	550000
2003-02-18	6.28	6.32	6.25	6.28	557800
2003-02-19	6.29	6.29	6.17	6.25	479600
2003-02-20	6.25	6.26	6.16	6.16	481000
2003-02-21	6.18	6.25	6.13	6.23	402000
2003-02-24	6.23	6.24	6.07	6.09	681800
2003-02-25	6.06	6.13	6.01	6.12	703200
2003-02-26	6.13	6.13	5.96	6.00	602800
2003-02-27	6.03	6.12	6.00	6.10	598600
2003-02-28	6.09	6.21	6.08	6.20	1012000
2003-03-03	6.22	6.28	6.10	6.11	1037400
2003-03-04	6.13	6.14	5.99	5.99	874000
2003-03-05	5.96	5.97	5.86	5.94	1032600
2003-03-06	5.94	5.94	5.79	5.81	1107000
2003-03-07	5.79	5.91	5.75	5.83	882000
2003-03-10	5.80	5.81	5.70	5.72	644800
2003-03-11	5.72	5.77	5.62	5.64	1001400
2003-03-12	5.56	5.60	5.52	5.59	710200
2003-03-13	5.63	5.78	5.61	5.78	933400
2003-03-14	5.81	5.98	5.78	5.87	890800
2003-03-17	5.84	6.15	5.82	6.14	928400
2003-03-18	6.19	6.19	6.07	6.11	595400
2003-03-19	6.11	6.13	6.03	6.07	657000
2003-03-20	6.09	6.09	5.96	6.03	712800
2003-03-21	6.09	6.18	5.98	6.18	1881600
2003-03-24	6.12	6.16	6.05	6.12	1090600
2003-03-25	6.06	6.07	5.83	5.89	2061800
2003-03-26	5.93	5.97	5.88	5.93	980600
2003-03-27	5.96	5.98	5.88	5.96	1120200
2003-03-28	5.92	5.96	5.91	5.93	669400
2003-03-31	5.90	5.94	5.82	5.89	862000
2003-04-01	5.89	6.01	5.86	5.98	651400
2003-04-02	6.03	6.13	6.03	6.11	1282800
2003-04-03	6.14	6.26	6.10	6.17	1352200
2003-04-04	6.20	6.27	6.14	6.22	1218000
2003-04-07	6.42	6.44	6.31	6.32	926400
2003-04-08	6.32	6.38	6.24	6.32	859800
2003-04-09	6.32	6.42	6.26	6.33	1141800
2003-04-10	6.41	6.42	6.31	6.40	1327600
2003-04-11	6.53	6.53	6.35	6.36	815200
2003-04-14	6.34	6.38	6.32	6.38	868600
2003-04-15	6.38	6.43	6.33	6.40	737400
2003-04-16	6.37	6.43	6.31	6.33	1028200
2003-04-17	6.33	6.41	6.30	6.41	1186200
2003-04-21	6.40	6.46	6.37	6.39	760400
2003-04-22	6.42	6.50	6.40	6.50	1854600
2003-04-23	6.50	6.54	6.46	6.47	1793600
2003-04-24	6.39	6.41	6.32	6.32	1215200
2003-04-25	6.30	6.30	6.15	6.17	1343800
2003-04-28	6.16	6.27	6.16	6.23	1416400
2003-04-29	6.28	6.32	6.23	6.32	2118200
2003-04-30	6.32	6.48	6.23	6.42	2448200
2003-05-01	6.40	6.40	6.27	6.39	1340000
2003-05-02	6.32	6.56	6.32	6.49	1200000
2003-05-05	6.49	6.52	6.44	6.50	904800
2003-05-06	6.48	6.66	6.47	6.63	1025200
2003-05-07	6.63	6.69	6.58	6.66	905200
2003-05-08	6.63	6.68	6.59	6.65	1086200
2003-05-09	6.71	6.77	6.63	6.75	1082800
2003-05-12	6.72	6.83	6.71	6.80	1184200
2003-05-13	6.77	6.78	6.71	6.76	971600
2003-05-14	6.78	6.78	6.65	6.71	2982400
2003-05-15	6.73	6.87	6.70	6.85	1382400
2003-05-16	6.84	7.11	6.82	7.11	3322400
2003-05-19	7.03	7.03	6.87	6.88	1713200
2003-05-20	6.88	6.89	6.81	6.87	1542600
2003-05-21	6.88	6.88	6.79	6.80	1399600
2003-05-22	6.80	6.84	6.75	6.83	1616000
2003-05-23	6.82	6.88	6.78	6.84	1166800
2003-05-27	6.83	7.03	6.80	7.01	1669400
2003-05-28	7.02	7.02	6.89	6.90	1619600
2003-05-29	6.94	6.94	6.76	6.77	1374200
2003-05-30	6.81	6.91	6.79	6.91	1279000
2003-06-02	6.93	7.07	6.90	6.97	875600
2003-06-03	6.97	6.98	6.89	6.96	932200
2003-06-04	6.93	7.05	6.91	7.03	666600
2003-06-05	6.99	6.99	6.92	6.98	659600
2003-06-06	6.98	7.14	6.98	7.07	838400
2003-06-09	7.03	7.03	6.93	6.96	808800
2003-06-10	6.98	7.07	6.96	7.07	792200
2003-06-11	7.11	7.21	7.10	7.21	1168600
2003-06-12	7.24	7.34	7.21	7.32	982800
2003-06-13	7.28	7.34	7.08	7.13	999200
2003-06-16	7.13	7.25	7.11	7.25	965400
2003-06-17	7.27	7.38	7.21	7.33	1300600
2003-06-18	7.33	7.41	7.33	7.36	1047200
2003-06-19	7.38	7.38	7.13	7.13	1168200
2003-06-20	7.15	7.34	7.13	7.26	1704400
2003-06-23	7.27	7.30	7.02	7.06	1188200
2003-06-24	7.08	7.13	7.04	7.08	664000
2003-06-25	7.11	7.26	7.09	7.16	935400
2003-06-26	7.15	7.15	7.06	7.11	700200
2003-06-27	7.11	7.21	7.08	7.11	832000
2003-06-30	7.13	7.25	7.13	7.21	1280600
2003-07-01	7.21	7.21	7.06	7.19	1012000
2003-07-02	7.19	7.27	7.18	7.27	758600
2003-07-03	7.25	7.25	7.14	7.20	523000
2003-07-07	7.25	7.33	7.18	7.22	1098200
2003-07-08	7.22	7.25	7.16	7.24	710000
2003-07-09	7.23	7.23	7.12	7.16	791000
2003-07-10	7.11	7.12	7.05	7.07	567600
2003-07-11	7.07	7.14	7.07	7.12	521200
2003-07-14	7.15	7.21	7.09	7.11	756400
2003-07-15	7.15	7.16	7.05	7.06	837000
2003-07-16	7.07	7.08	7.01	7.02	840800
2003-07-17	7.02	7.22	7.00	7.19	1105200
2003-07-18	7.27	7.39	7.26	7.39	1489600
2003-07-21	7.37	7.37	7.19	7.19	1539000
2003-07-22	7.19	7.44	7.19	7.42	1069000
2003-07-23	7.42	7.44	7.30	7.43	530000
2003-07-24	7.40	7.44	7.35	7.35	1258800
2003-07-25	7.41	7.60	7.41	7.59	1311400
2003-07-28	7.66	7.67	7.17	7.29	3253000
2003-07-29	7.32	7.34	7.18	7.29	1251600
2003-07-30	7.26	7.28	7.23	7.25	725000
2003-07-31	7.33	7.43	7.25	7.35	1282800
2003-08-01	7.32	7.32	7.21	7.25	736400
2003-08-04	7.24	7.26	7.09	7.20	923400
2003-08-05	7.22	7.22	7.00	7.00	1131800
2003-08-06	7.03	7.08	6.96	7.01	627800
2003-08-07	6.97	7.09	6.91	7.06	1099800
2003-08-08	7.05	7.05	6.94	7.01	599400
2003-08-11	6.98	7.04	6.95	6.96	650200
2003-08-12	6.97	7.01	6.93	6.99	1191200
2003-08-13	7.00	7.16	7.00	7.15	1043600
2003-08-14	7.10	7.30	7.10	7.22	1153800
2003-08-15	7.24	7.27	7.13	7.19	572200
2003-08-18	7.22	7.26	7.18	7.22	1044400
2003-08-19	7.25	7.27	7.21	7.27	805600
2003-08-20	7.27	7.29	7.20	7.21	500800
2003-08-21	7.25	7.28	7.17	7.21	772600
2003-08-22	7.27	7.35	7.15	7.15	754000
2003-08-25	7.18	7.18	7.07	7.13	507200
2003-08-26	7.14	7.21	7.07	7.16	778800
2003-08-27	7.15	7.16	7.05	7.05	539200
2003-08-28	7.05	7.14	7.01	7.14	832600
2003-08-29	7.13	7.19	7.11	7.17	503800
2003-09-02	7.23	7.28	7.16	7.27	676400
2003-09-03	7.26	7.27	7.09	7.16	1602600
2003-09-04	7.19	7.20	7.13	7.13	724800
2003-09-05	7.13	7.13	7.03	7.06	661800
2003-09-08	7.04	7.17	7.03	7.16	679800
2003-09-09	7.06	7.11	6.86	6.87	2629000
2003-09-10	6.87	6.87	6.68	6.72	2167800
2003-09-11	6.89	7.03	6.84	6.92	3289800
2003-09-12	6.90	6.95	6.86	6.93	942200
2003-09-15	6.94	7.05	6.94	7.02	1544600
2003-09-16	7.02	7.18	7.02	7.17	1757000
2003-09-17	7.14	7.14	7.01	7.01	1474800
2003-09-18	7.02	7.03	6.96	7.02	1574000
2003-09-19	7.05	7.05	6.98	7.01	1119400
2003-09-22	7.00	7.00	6.79	6.82	1323600
2003-09-23	6.82	6.83	6.76	6.81	2089800
2003-09-24	6.82	6.82	6.61	6.61	1380800
2003-09-25	6.67	6.67	6.50	6.56	1489600
2003-09-26	6.59	6.62	6.55	6.57	1468200
2003-09-29	6.58	6.72	6.58	6.66	1169800
2003-09-30	6.63	6.68	6.55	6.59	1057800
2003-10-01	6.65	6.74	6.63	6.74	1126800
2003-10-02	6.74	6.77	6.69	6.73	821200
2003-10-03	6.78	6.86	6.74	6.76	754200
2003-10-06	6.78	6.87	6.76	6.81	820200
2003-10-07	6.81	6.82	6.69	6.72	1136200
2003-10-08	6.77	6.84	6.73	6.78	1279400
2003-10-09	6.83	6.91	6.75	6.80	1837400
2003-10-10	6.77	6.80	6.66	6.69	1021600
2003-10-13	6.72	6.73	6.70	6.72	576600
2003-10-14	6.73	6.87	6.71	6.87	1848800
2003-10-15	6.90	7.08	6.90	7.06	3186400
2003-10-16	7.01	7.11	6.96	7.04	1538200
2003-10-17	7.08	7.09	6.97	6.99	682400
2003-10-20	7.03	7.08	6.98	7.01	858000
2003-10-21	7.00	7.04	6.97	7.00	810400
2003-10-22	6.96	6.98	6.90	6.94	827400
2003-10-23	7.19	7.27	7.11	7.16	2950000
2003-10-24	7.16	7.31	7.15	7.26	1828000
2003-10-27	7.27	7.31	7.21	7.23	1094600
2003-10-28	7.22	7.30	7.21	7.30	993200
2003-10-29	7.28	7.36	7.27	7.31	1751200
2003-10-30	7.36	7.43	7.28	7.42	1119000
2003-10-31	7.42	7.53	7.40	7.49	1352400
2003-11-03	7.56	7.60	7.40	7.40	1031600
2003-11-04	7.40	7.40	7.32	7.37	896600
2003-11-05	7.33	7.34	7.17	7.23	1229400
2003-11-06	7.23	7.36	7.22	7.36	959800
2003-11-07	7.41	7.41	7.26	7.28	980400
2003-11-10	7.31	7.31	7.21	7.28	1093600
2003-11-11	7.27	7.29	7.23	7.27	1206600
2003-11-12	7.48	7.49	7.35	7.49	1417800
2003-11-13	7.49	7.49	7.43	7.44	984000
2003-11-14	7.41	7.42	7.25	7.29	1569400
2003-11-17	7.29	7.34	7.20	7.22	1053400
2003-11-18	7.24	7.26	7.19	7.24	1160200
2003-11-19	7.22	7.34	7.20	7.29	823200
2003-11-20	7.29	7.36	7.24	7.31	629000
2003-11-21	7.36	7.36	7.29	7.33	535400
2003-11-24	7.36	7.37	7.29	7.30	1021800
2003-11-25	7.32	7.35	7.25	7.30	806200
2003-11-26	7.29	7.30	7.19	7.26	549400
2003-11-28	7.22	7.26	7.21	7.26	293200
2003-12-01	7.26	7.32	7.21	7.31	919800
2003-12-02	7.31	7.31	7.26	7.28	1636800
2003-12-03	7.29	7.45	7.28	7.42	1354400
2003-12-04	7.44	7.54	7.44	7.54	1487200
2003-12-05	7.53	7.55	7.49	7.50	1078400
2003-12-08	7.49	7.55	7.47	7.55	701200
2003-12-09	7.60	7.63	7.56	7.62	1150000
2003-12-10	7.59	7.60	7.49	7.50	1348000
2003-12-11	7.52	7.66	7.51	7.66	1211800
2003-12-12	7.62	7.64	7.58	7.60	687800
2003-12-15	7.65	7.71	7.63	7.68	1305600
2003-12-16	7.68	7.68	7.61	7.65	1138600
2003-12-17	7.60	7.71	7.60	7.71	1168600
2003-12-18	7.71	8.20	7.68	8.15	2996800
2003-12-19	8.15	8.31	7.99	8.04	2650800
2003-12-22	7.99	8.11	7.99	8.11	980400
2003-12-23	8.09	8.12	8.03	8.07	1214200
2003-12-24	8.08	8.11	8.04	8.07	387600
2003-12-26	8.05	8.16	8.03	8.14	296400
2003-12-29	8.17	8.17	8.11	8.16	710800
2003-12-30	8.16	8.22	8.13	8.14	691200
2003-12-31	8.16	8.21	8.11	8.18	610600
2004-01-02	8.20	8.28	8.19	8.22	1118800
2004-01-05	8.27	8.27	8.22	8.27	1071600
2004-01-06	8.25	8.29	8.17	8.19	1167400
2004-01-07	8.19	8.20	8.15	8.18	988200
2004-01-08	8.19	8.20	8.16	8.18	1664400
2004-01-09	8.18	8.18	8.13	8.13	802000
2004-01-12	8.15	8.16	8.10	8.12	524200
2004-01-13	8.12	8.14	8.01	8.02	1269400
2004-01-14	8.02	8.03	7.85	7.98	1153400
2004-01-15	8.04	8.04	7.97	8.00	1748800
2004-01-16	8.02	8.10	8.00	8.10	1406000
2004-01-20	8.11	8.12	7.97	7.98	740000
2004-01-21	8.00	8.16	7.90	8.16	1014600
2004-01-22	8.19	8.23	8.16	8.22	1047600
2004-01-23	8.07	8.34	8.06	8.14	1697200
2004-01-26	8.17	8.20	8.11	8.19	917800
2004-01-27	8.21	8.36	8.21	8.32	1314400
2004-01-28	8.35	8.65	8.35	8.49	2561200
2004-01-29	8.49	8.51	8.26	8.32	1443800
2004-01-30	8.32	8.34	8.21	8.21	1005800
2004-02-02	8.23	8.34	8.23	8.26	945400
2004-02-03	8.24	8.35	8.20	8.29	545600
2004-02-04	8.23	8.30	8.21	8.24	969400
2004-02-05	8.24	8.37	8.24	8.36	1303400
2004-02-06	8.35	8.50	8.32	8.49	921400
2004-02-09	8.49	8.50	8.43	8.44	971800
2004-02-10	8.44	8.47	8.39	8.42	645600
2004-02-11	8.45	8.50	8.41	8.49	978400
2004-02-12	8.50	8.54	8.47	8.48	760400
2004-02-13	8.51	8.55	8.48	8.48	714200
2004-02-17	8.48	8.49	8.45	8.45	870200
2004-02-18	8.46	8.48	8.43	8.47	471800
2004-02-19	8.47	8.49	8.45	8.45	780200
2004-02-20	8.46	8.49	8.45	8.49	1193200
2004-02-23	8.48	8.49	8.35	8.43	908200
2004-02-24	8.40	8.45	8.29	8.31	1335800
2004-02-25	8.31	8.38	8.28	8.31	793400
2004-02-26	8.27	8.36	8.23	8.30	648800
2004-02-27	8.30	8.32	8.22	8.32	1228200
2004-03-01	8.32	8.33	8.25	8.29	867200
2004-03-02	8.25	8.30	8.09	8.12	1588800
2004-03-03	8.09	8.21	8.03	8.18	1038600
2004-03-04	8.24	8.30	8.20	8.24	1238400
2004-03-05	8.16	8.27	8.15	8.21	1258800
2004-03-08	8.21	8.24	8.08	8.09	1056600
2004-03-09	8.08	8.11	8.04	8.06	1276400
2004-03-10	8.00	8.07	7.90	7.93	1373600
2004-03-11	7.86	8.00	7.85	7.86	1242400
2004-03-12	7.84	8.05	7.83	8.04	933800
2004-03-15	8.05	8.09	7.94	7.98	919200
2004-03-16	8.00	8.15	8.00	8.13	1361600
2004-03-17	8.17	8.32	8.16	8.23	1565200
2004-03-18	8.19	8.20	8.06	8.18	956000
2004-03-19	8.20	8.26	8.13	8.13	491400
2004-03-22	8.14	8.14	7.95	8.08	848400
2004-03-23	8.06	8.26	8.03	8.03	1138600
2004-03-24	8.03	8.10	8.00	8.07	1165800
2004-03-25	8.08	8.23	8.06	8.21	867000
2004-03-26	8.23	8.52	8.22	8.38	2078800
2004-03-29	8.37	8.43	8.30	8.34	1167800
2004-03-30	8.29	8.43	8.29	8.43	1019000
2004-03-31	8.43	8.45	8.37	8.41	736200
2004-04-01	8.44	8.48	8.38	8.38	1000200
2004-04-02	8.43	8.51	8.43	8.50	1089400
2004-04-05	8.50	8.70	8.45	8.65	1369200
2004-04-06	8.64	8.72	8.61	8.70	1198600
2004-04-07	8.65	8.73	8.63	8.67	941400
2004-04-08	8.66	8.66	8.57	8.62	946800
2004-04-12	8.64	8.66	8.62	8.66	1020800
2004-04-13	8.69	8.71	8.49	8.53	883400
2004-04-14	8.51	8.59	8.42	8.50	853600
2004-04-15	8.49	8.57	8.47	8.53	839400
2004-04-16	8.57	8.67	8.52	8.67	1016000
2004-04-19	8.67	8.67	8.57	8.60	575800
2004-04-20	8.70	8.70	8.47	8.47	624800
2004-04-21	8.49	8.56	8.48	8.56	804800
2004-04-22	8.62	8.84	8.57	8.84	1979400
2004-04-23	8.90	8.90	8.66	8.69	1175800
2004-04-26	8.73	8.81	8.73	8.78	1197400
2004-04-27	8.79	9.03	8.78	9.02	1632400
2004-04-28	8.88	8.98	8.82	8.82	1420200
2004-04-29	8.82	8.90	8.74	8.77	1438600
2004-04-30	8.80	8.85	8.74	8.74	1736000
2004-05-03	8.81	8.93	8.80	8.89	1403800
2004-05-04	8.89	8.97	8.85	8.88	938800
2004-05-05	8.87	8.90	8.82	8.86	862800
2004-05-06	8.74	8.87	8.71	8.75	934600
2004-05-07	8.69	8.74	8.57	8.58	1790200
2004-05-10	8.51	8.54	8.34	8.41	1061400
2004-05-11	8.49	8.51	8.42	8.43	1069800
2004-05-12	8.43	8.50	8.34	8.50	1388600
2004-05-13	8.50	8.56	8.48	8.55	1756200
2004-05-14	8.55	8.65	8.49	8.63	1058000
2004-05-17	8.60	8.63	8.52	8.57	1287200
2004-05-18	8.60	8.62	8.49	8.54	669800
2004-05-19	8.57	8.67	8.54	8.54	892000
2004-05-20	8.53	8.53	8.42	8.48	568400
2004-05-21	8.58	8.66	8.51	8.58	993400
2004-05-24	8.59	8.68	8.55	8.67	626400
2004-05-25	8.66	8.80	8.56	8.79	1469400
2004-05-26	8.79	8.83	8.73	8.75	1048600
2004-05-27	8.78	8.91	8.78	8.83	910800
2004-05-28	8.90	8.90	8.85	8.88	886000
2004-06-01	8.87	8.87	8.79	8.82	796400
2004-06-02	8.85	8.95	8.81	8.92	716400
2004-06-03	8.90	8.94	8.83	8.88	804400
2004-06-04	8.89	8.96	8.86	8.91	400400
2004-06-07	8.95	9.13	8.94	9.13	748600
2004-06-08	9.13	9.19	9.11	9.19	719000
2004-06-09	9.20	9.20	9.06	9.09	722400
2004-06-10	9.09	9.14	9.07	9.12	503600
2004-06-14	9.12	9.30	9.11	9.25	1670200
2004-06-15	9.35	9.40	9.31	9.36	1532200
2004-06-16	9.35	9.38	9.31	9.33	923400
2004-06-17	9.36	9.38	9.27	9.37	618400
2004-06-18	9.32	9.47	9.32	9.38	968800
2004-06-21	9.43	9.48	9.31	9.32	622200
2004-06-22	9.32	9.40	9.25	9.39	988200
2004-06-23	9.40	9.46	9.34	9.44	708400
2004-06-24	9.42	9.43	9.33	9.34	635000
2004-06-25	9.34	9.37	9.19	9.22	1361600
2004-06-28	9.28	9.28	9.09	9.15	1279400
2004-06-29	9.15	9.19	9.05	9.05	2947400
2004-06-30	9.11	9.18	9.06	9.15	1315000
2004-07-01	9.18	9.19	9.01	9.06	1128600
2004-07-02	9.08	9.08	8.96	9.00	872400
2004-07-06	8.97	9.05	8.94	9.04	951800
2004-07-07	8.99	9.10	8.99	9.03	1023600
2004-07-08	9.02	9.04	8.94	8.94	648800
2004-07-09	8.99	9.14	8.98	9.13	1262600
2004-07-12	9.12	9.32	9.07	9.26	1790400
2004-07-13	9.27	9.28	9.14	9.15	957400
2004-07-14	9.13	9.19	9.08	9.10	966000
2004-07-15	9.11	9.14	9.01	9.01	734000
2004-07-16	9.06	9.06	8.95	8.95	747200
2004-07-19	8.78	8.93	8.77	8.84	1660600
2004-07-20	8.86	8.87	8.76	8.81	1178800
2004-07-21	8.82	8.82	8.68	8.71	1670600
2004-07-22	8.69	8.69	8.55	8.66	1571800
2004-07-23	8.66	8.66	8.44	8.53	1508800
2004-07-26	8.57	8.64	8.54	8.56	716000
2004-07-27	8.58	8.66	8.54	8.62	978800
2004-07-28	8.63	8.67	8.56	8.64	941200
2004-07-29	8.67	8.75	8.65	8.73	1153600
2004-07-30	8.76	8.81	8.71	8.81	1110400
2004-08-02	8.81	8.89	8.77	8.87	1022800
2004-08-03	8.89	8.90	8.80	8.81	603000
2004-08-04	8.78	8.78	8.62	8.69	886200
2004-08-05	8.72	8.73	8.51	8.53	493200
2004-08-06	8.48	8.50	8.42	8.47	1105200
2004-08-09	8.51	8.55	8.41	8.44	401600
2004-08-10	8.44	8.56	8.44	8.56	758800
2004-08-11	8.56	8.56	8.39	8.46	1327600
2004-08-12	8.45	8.45	8.28	8.33	1167400
2004-08-13	8.35	8.40	8.30	8.36	611400
2004-08-16	8.38	8.59	8.38	8.48	986600
2004-08-17	8.49	8.56	8.44	8.50	1007600
2004-08-18	8.50	8.64	8.46	8.63	857200
2004-08-19	8.62	8.62	8.45	8.54	699800
2004-08-20	8.54	8.68	8.54	8.66	787200
2004-08-23	8.67	8.70	8.64	8.65	501000
2004-08-24	8.69	8.71	8.63	8.69	723400
2004-08-25	8.68	8.76	8.60	8.73	508800
2004-08-26	8.77	8.79	8.71	8.78	465000
2004-08-27	8.78	8.79	8.71	8.78	382600
2004-08-30	8.78	8.79	8.72	8.75	356800
2004-08-31	8.76	8.78	8.69	8.72	805800
2004-09-01	8.73	8.86	8.73	8.85	739600
2004-09-02	8.85	8.92	8.83	8.90	707600
2004-09-03	8.92	8.92	8.81	8.82	593600
2004-09-07	8.88	8.91	8.85	8.88	787000
2004-09-08	8.88	8.97	8.87	8.87	1173000
2004-09-09	8.90	8.92	8.73	8.75	1471200
2004-09-10	8.74	8.74	8.66	8.68	954000
2004-09-13	8.67	8.80	8.64	8.73	683000
2004-09-14	8.81	8.81	8.73	8.79	931200
2004-09-15	8.78	8.81	8.69	8.79	660600
2004-09-16	8.81	8.84	8.79	8.82	612800
2004-09-17	8.84	8.97	8.84	8.92	773400
2004-09-20	8.90	8.92	8.81	8.85	1938600
2004-09-21	8.85	8.88	8.85	8.85	731200
2004-09-22	8.83	8.83	8.68	8.73	1126000
2004-09-23	8.67	8.67	8.57	8.59	1552400
2004-09-24	8.60	8.63	8.58	8.60	469000
2004-09-27	8.60	8.60	8.52	8.56	1021400
2004-09-28	8.57	8.65	8.50	8.65	1524000
2004-09-29	8.62	8.73	8.59	8.72	1043000
2004-09-30	8.73	8.82	8.70	8.82	1398600
2004-10-01	8.81	8.88	8.77	8.84	1990200
2004-10-04	8.87	8.92	8.85	8.90	909200
2004-10-05	8.90	8.90	8.82	8.84	591000
2004-10-06	8.84	8.93	8.81	8.91	815200
2004-10-07	8.86	8.91	8.82	8.83	1214400
2004-10-08	8.84	8.84	8.76	8.78	807800
2004-10-11	8.78	8.81	8.71	8.75	628400
2004-10-12	8.74	8.75	8.67	8.72	627400
2004-10-13	8.73	8.81	8.60	8.66	743000
2004-10-14	8.63	8.74	8.60	8.71	1157600
2004-10-15	8.71	8.84	8.71	8.82	1114400
2004-10-18	8.81	8.84	8.76	8.76	1026800
2004-10-19	8.65	8.74	8.59	8.60	1557600
2004-10-20	8.61	8.61	8.53	8.55	851000
2004-10-21	8.76	8.83	8.64	8.79	1354600
2004-10-22	8.79	8.86	8.69	8.73	762800
2004-10-25	8.73	8.74	8.61	8.70	601000
2004-10-26	8.69	8.72	8.65	8.71	1111600
2004-10-27	8.71	8.79	8.66	8.78	1016400
2004-10-28	8.78	8.93	8.69	8.86	1376000
2004-10-29	8.83	8.96	8.81	8.94	982800
2004-11-01	8.94	8.98	8.90	8.90	1227600
2004-11-02	8.84	8.98	8.77	8.83	2418600
2004-11-03	8.93	9.17	8.93	9.08	1611200
2004-11-04	9.09	9.25	9.06	9.24	1116600
2004-11-05	9.26	9.42	9.25	9.38	1276200
2004-11-08	9.37	9.39	9.33	9.35	916200
2004-11-09	9.35	9.37	9.25	9.26	1252400
2004-11-10	9.31	9.35	9.27	9.33	951200
2004-11-11	9.34	9.43	9.30	9.42	1021200
2004-11-12	9.42	9.50	9.36	9.50	1127600
2004-11-15	9.49	9.51	9.33	9.36	970600
2004-11-16	9.36	9.37	9.25	9.26	1036600
2004-11-17	9.33	9.44	9.27	9.30	751600
2004-11-18	9.32	9.42	9.30	9.38	995800
2004-11-19	9.36	9.38	9.24	9.26	989400
2004-11-22	9.26	9.30	9.23	9.25	1263600
2004-11-23	9.28	9.32	9.22	9.29	670200
2004-11-24	9.36	9.46	9.35	9.42	1089600
2004-11-26	9.46	9.49	9.44	9.46	462400
2004-11-29	9.54	9.56	9.42	9.52	1537000
2004-11-30	9.51	9.52	9.38	9.38	1070000
2004-12-01	9.40	9.48	9.39	9.45	934200
2004-12-02	9.27	9.43	9.27	9.35	891000
2004-12-03	9.33	9.37	9.24	9.29	1182200
2004-12-06	9.29	9.29	9.17	9.22	715600
2004-12-07	9.22	9.26	9.14	9.14	777600
2004-12-08	9.12	9.18	9.10	9.16	926200
2004-12-09	9.21	9.32	9.17	9.32	1122200
2004-12-10	9.30	9.42	9.29	9.41	1030600
2004-12-13	9.41	9.41	9.32	9.33	1485800
2004-12-14	9.33	9.33	9.21	9.24	1902200
2004-12-15	9.32	9.32	9.16	9.17	1560600
2004-12-16	9.19	9.24	9.13	9.13	1230800
2004-12-17	9.11	9.23	9.10	9.15	889000
2004-12-20	9.15	9.26	9.14	9.25	909800
2004-12-21	9.27	9.28	9.19	9.20	791600
2004-12-22	9.22	9.33	9.20	9.26	1116000
2004-12-23	9.30	9.38	9.28	9.28	537600
2004-12-27	9.31	9.34	9.17	9.17	512800
2004-12-28	9.18	9.35	9.18	9.35	736400
2004-12-29	9.35	9.35	9.26	9.30	485400
2004-12-30	9.35	9.35	9.25	9.29	375600
2004-12-31	9.29	9.38	9.27	9.31	493800
2005-01-03	9.30	9.36	9.15	9.19	740200
2005-01-04	9.18	9.20	9.04	9.05	891400
2005-01-05	9.05	9.11	9.01	9.03	902000
2005-01-06	9.11	9.19	9.10	9.12	1212800
2005-01-07	9.16	9.16	9.03	9.04	1002400
2005-01-10	9.06	9.18	9.03	9.11	746000
2005-01-11	9.12	9.12	9.02	9.03	861400
2005-01-12	9.03	9.07	8.96	9.04	802200
2005-01-13	9.05	9.05	8.96	8.98	957000
2005-01-14	9.00	9.10	8.97	9.07	858800
2005-01-18	9.09	9.12	9.01	9.12	799600
2005-01-19	9.09	9.15	9.08	9.09	850800
2005-01-20	9.08	9.09	8.99	9.00	842200
2005-01-21	8.98	9.05	8.90	8.91	697600
2005-01-24	8.93	8.97	8.87	8.87	489200
2005-01-25	8.89	9.03	8.88	9.01	1278200
2005-01-26	9.01	9.14	9.01	9.12	1213800
2005-01-27	9.10	9.26	9.05	9.26	1017600
2005-01-28	9.24	9.28	9.15	9.26	1578000
2005-01-31	9.33	9.45	9.33	9.40	1110600
2005-02-01	9.47	9.53	9.41	9.48	1430400
2005-02-02	9.46	9.56	9.42	9.54	658200
2005-02-03	9.43	9.48	9.40	9.47	630800
2005-02-04	9.50	9.59	9.48	9.59	462600
2005-02-07	9.59	9.59	9.53	9.58	507600
2005-02-08	9.57	9.65	9.53	9.64	751600
2005-02-09	9.68	9.68	9.43	9.46	1798600
2005-02-10	9.48	9.68	9.47	9.67	1193000
2005-02-11	9.68	9.79	9.61	9.78	1036200
2005-02-14	9.81	9.91	9.78	9.86	3068400
2005-02-15	9.89	9.91	9.79	9.80	1855800
2005-02-16	9.80	9.87	9.77	9.83	1008000
2005-02-17	9.85	9.90	9.74	9.74	1110800
2005-02-18	9.76	9.78	9.66	9.67	892600
2005-02-22	9.64	9.68	9.52	9.53	914000
2005-02-23	9.58	9.65	9.52	9.62	1357600
2005-02-24	9.57	9.60	9.47	9.58	1419600
2005-02-25	9.58	9.73	9.54	9.71	1117800
2005-02-28	9.72	9.75	9.66	9.69	794000
2005-03-01	9.73	9.76	9.71	9.74	924800
2005-03-02	9.73	9.80	9.67	9.71	803600
2005-03-03	9.72	9.80	9.67	9.71	781400
2005-03-04	9.77	9.81	9.64	9.81	2117600
2005-03-07	9.86	9.97	9.80	9.97	1215800
2005-03-08	9.95	10.06	9.93	10.02	1405400
2005-03-09	9.93	9.94	9.78	9.85	1591400
2005-03-10	9.88	9.94	9.83	9.92	1539000
2005-03-11	9.92	9.96	9.85	9.89	935400
2005-03-14	9.92	10.01	9.91	10.01	1034800
2005-03-15	10.00	10.05	9.95	10.01	1571000
2005-03-16	9.98	9.99	9.90	9.94	1053600
2005-03-17	9.97	10.02	9.96	9.99	1017200
2005-03-18	10.08	10.09	10.01	10.09	1580600
2005-03-21	10.06	10.11	9.97	10.05	1203800
2005-03-22	10.07	10.11	9.95	9.95	1080200
2005-03-23	9.95	9.99	9.90	9.92	1237800
2005-03-24	9.94	10.05	9.94	9.98	1124600
2005-03-28	10.04	10.07	9.94	9.96	980000
2005-03-29	9.93	9.97	9.74	9.76	934600
2005-03-30	9.77	9.97	9.77	9.97	941600
2005-03-31	9.97	10.01	9.91	9.94	750600
2005-04-01	10.00	10.02	9.93	10.01	1431200
2005-04-04	10.02	10.06	9.99	10.06	1020600
2005-04-05	10.06	10.08	10.00	10.06	653600
2005-04-06	10.07	10.09	10.02	10.05	977400
2005-04-07	10.06	10.07	9.98	10.01	1455200
2005-04-08	10.03	10.06	9.99	10.00	506200
2005-04-11	10.01	10.03	9.94	9.99	707200
2005-04-12	9.99	10.07	9.85	10.05	1106000
2005-04-13	10.05	10.07	9.87	9.89	695400
2005-04-14	9.88	9.90	9.71	9.72	1284800
2005-04-15	9.62	9.68	9.52	9.52	1425800
2005-04-18	9.53	9.60	9.48	9.58	1272000
2005-04-19	9.61	9.67	9.47	9.55	1352400
2005-04-20	9.56	9.57	9.38	9.38	1793800
2005-04-21	9.43	9.63	9.42	9.63	939600
2005-04-22	9.56	9.60	9.44	9.51	708600
2005-04-25	9.57	9.70	9.57	9.70	786600
2005-04-26	9.67	9.67	9.50	9.51	744200
2005-04-27	9.50	9.54	9.32	9.54	1605600
2005-04-28	9.52	9.53	9.36	9.38	878800
2005-04-29	9.89	9.97	9.67	9.97	4034800
2005-05-02	10.01	10.06	9.84	9.91	1400400
2005-05-03	9.91	9.95	9.83	9.87	1637000
2005-05-04	9.85	9.90	9.78	9.89	1824800
2005-05-05	9.91	9.99	9.87	9.98	853200
2005-05-06	10.01	10.10	10.01	10.06	980800
2005-05-09	10.01	10.12	10.01	10.12	805600
2005-05-10	10.12	10.17	10.03	10.09	1100000
2005-05-11	10.11	10.12	9.98	10.10	1021800
2005-05-12	10.08	10.18	10.06	10.08	1284600
2005-05-13	10.08	10.13	9.91	10.00	1045400
2005-05-16	10.00	10.07	9.98	10.05	1041800
2005-05-17	9.99	10.20	9.98	10.19	826200
2005-05-18	10.24	10.41	10.22	10.39	1312200
2005-05-19	10.45	10.48	10.37	10.48	1573200
2005-05-20	10.45	10.46	10.31	10.34	1055600
2005-05-23	10.36	10.38	10.28	10.32	1144400
2005-05-24	10.32	10.38	10.27	10.36	1077800
2005-05-25	10.36	10.37	10.23	10.27	1020800
2005-05-26	10.36	10.42	10.29	10.42	749800
2005-05-27	10.43	10.47	10.42	10.44	365000
2005-05-31	10.45	10.48	10.42	10.47	1580400
2005-06-01	10.47	10.49	10.42	10.46	925800
2005-06-02	10.46	10.46	10.41	10.44	509400
2005-06-03	10.46	10.48	10.42	10.46	720400
2005-06-06	10.49	10.52	10.44	10.46	702600
2005-06-07	10.47	10.56	10.38	10.38	1113200
2005-06-08	10.40	10.45	10.28	10.31	619600
2005-06-09	10.30	10.44	10.25	10.44	2183800
2005-06-10	10.46	10.50	10.32	10.41	785200
2005-06-13	10.41	10.54	10.36	10.45	777200
2005-06-14	10.43	10.48	10.39	10.41	592000
2005-06-15	10.46	10.46	10.36	10.45	754200
2005-06-16	10.46	10.52	10.46	10.49	433200
2005-06-17	10.55	10.78	10.52	10.78	2750000
2005-06-20	10.78	10.87	10.75	10.86	1653000
2005-06-21	10.86	10.95	10.85	10.91	1451400
2005-06-22	10.91	10.91	10.64	10.66	1898000
2005-06-23	10.68	10.72	10.64	10.67	1624600
2005-06-24	10.67	10.73	10.63	10.73	1951800
2005-06-27	10.72	10.72	10.63	10.65	913400
2005-06-28	10.65	10.81	10.65	10.78	1248400
2005-06-29	10.78	10.89	10.78	10.87	1341600
2005-06-30	10.86	10.86	10.75	10.76	1089200
2005-07-01	10.83	10.90	10.78	10.86	889000
2005-07-05	10.92	11.00	10.87	10.97	797400
2005-07-06	10.97	10.99	10.84	10.84	948200
2005-07-07	10.81	10.92	10.71	10.91	763000
2005-07-08	10.94	11.07	10.93	11.05	963200
2005-07-11	11.10	11.15	11.04	11.14	696600
2005-07-12	11.15	11.24	11.10	11.18	1192000
2005-07-13	11.20	11.21	11.12	11.14	772000
2005-07-14	11.20	11.26	11.19	11.25	783400
2005-07-15	11.25	11.33	11.24	11.28	981200
2005-07-18	11.28	11.33	11.25	11.25	634400
2005-07-19	11.28	11.30	11.24	11.25	785600
2005-07-20	11.22	11.35	11.22	11.33	1582600
2005-07-21	11.34	11.39	11.26	11.27	808800
2005-07-22	11.28	11.40	11.24	11.39	705400
2005-07-25	11.39	11.41	11.28	11.28	655600
2005-07-26	11.28	11.33	11.21	11.24	1004400
2005-07-27	11.24	11.35	11.23	11.23	891400
2005-07-28	11.25	11.28	11.20	11.21	1568000
2005-07-29	11.49	11.94	11.44	11.73	3093000
2005-08-01	11.73	11.87	11.67	11.74	1809000
2005-08-02	11.82	12.07	11.81	11.96	1279800
2005-08-03	11.90	11.93	11.84	11.92	1435400
2005-08-04	11.92	11.97	11.86	11.92	1126600
2005-08-05	11.93	11.95	11.85	11.88	1161400
2005-08-08	11.89	11.99	11.89	11.93	1012000
2005-08-09	11.95	12.06	11.95	12.02	1035600
2005-08-10	12.05	12.10	11.85	11.88	1305800
2005-08-11	11.90	11.95	11.84	11.90	1152000
2005-08-12	11.88	11.91	11.88	11.88	936000
2005-08-15	11.80	11.91	11.80	11.90	1063000
2005-08-16	11.89	11.90	11.81	11.81	1206400
2005-08-17	11.82	11.98	11.82	11.88	857600
2005-08-18	11.81	11.87	11.77	11.84	930600
2005-08-19	11.93	11.98	11.88	11.89	702800
2005-08-22	11.98	12.10	11.94	11.95	1068200
2005-08-23	11.93	11.95	11.75	11.80	882000
2005-08-24	11.79	11.82	11.63	11.63	1107000
2005-08-25	11.63	11.75	11.63	11.73	644200
2005-08-26	11.75	11.75	11.64	11.69	330200
2005-08-29	11.70	11.76	11.64	11.68	700200
2005-08-30	11.68	11.78	11.65	11.73	866200
2005-08-31	11.76	12.03	11.63	12.03	1176000
2005-09-01	12.01	12.01	11.85	11.87	997600
2005-09-02	11.92	12.07	11.87	11.97	905400
2005-09-06	12.04	12.23	12.04	12.17	1369600
2005-09-07	12.23	12.41	12.13	12.20	1147200
2005-09-08	12.17	12.22	12.08	12.16	847400
2005-09-09	12.16	12.45	12.16	12.41	1282800
2005-09-12	12.44	12.70	12.44	12.67	2084600
2005-09-13	12.67	12.72	12.57	12.60	1434000
2005-09-14	12.60	12.62	12.35	12.43	1425800
2005-09-15	12.43	12.46	12.27	12.31	1489400
2005-09-16	12.40	12.60	12.39	12.39	1644200
2005-09-19	12.41	12.42	12.19	12.25	1191200
2005-09-20	12.34	12.40	12.22	12.24	899600
2005-09-21	12.19	12.25	12.06	12.11	721800
2005-09-22	12.19	12.26	12.09	12.26	727800
2005-09-23	12.35	12.37	12.22	12.32	793000
2005-09-26	12.45	12.45	12.19	12.26	688200
2005-09-27	12.31	12.42	12.21	12.40	758400
2005-09-28	12.40	12.44	12.28	12.34	817400
2005-09-29	12.34	12.42	12.24	12.37	759600
2005-09-30	12.37	12.52	12.26	12.52	940800
2005-10-03	12.52	12.67	12.46	12.66	897000
2005-10-04	12.67	12.79	12.59	12.60	1044000
2005-10-05	12.54	12.55	12.23	12.24	1236200
2005-10-06	12.24	12.32	12.07	12.12	1158600
2005-10-07	12.20	12.38	12.18	12.37	804600
2005-10-10	12.42	12.42	12.19	12.19	578200
2005-10-11	12.19	12.25	12.10	12.10	531800
2005-10-12	12.08	12.19	11.91	11.97	1130800
2005-10-13	12.00	12.07	11.94	12.03	1456200
2005-10-14	12.01	12.25	12.01	12.23	1233000
2005-10-17	12.23	12.29	12.18	12.27	532800
2005-10-18	12.31	12.31	12.18	12.20	509000
2005-10-19	12.19	12.25	11.99	12.25	1093800
2005-10-20	12.18	12.38	12.11	12.12	1551400
2005-10-21	12.16	12.25	12.14	12.18	1311800
2005-10-24	12.21	12.48	12.20	12.44	1042800
2005-10-25	12.44	12.44	12.12	12.22	1240800
2005-10-26	11.90	12.12	11.84	11.84	3494400
2005-10-27	11.02	11.39	10.72	10.90	6243400
2005-10-28	10.90	11.13	10.78	11.02	2923000
2005-10-31	11.08	11.29	11.08	11.20	1907000
2005-11-01	11.20	11.20	11.08	11.11	1734400
2005-11-02	11.05	11.14	11.02	11.13	1376200
2005-11-03	11.22	11.31	11.08	11.13	1579000
2005-11-04	11.09	11.15	10.94	10.96	1314800
2005-11-07	10.94	10.99	10.85	10.95	1807200
2005-11-08	10.95	10.98	10.81	10.87	992600
2005-11-09	10.82	10.84	10.56	10.58	2558600
2005-11-10	10.57	10.86	10.39	10.84	4085600
2005-11-11	11.02	11.18	10.99	11.05	2318600
2005-11-14	11.00	11.06	10.95	11.00	1238200
2005-11-15	11.03	11.25	11.02	11.16	2073000
2005-11-16	11.26	11.45	11.14	11.45	2101800
2005-11-17	11.57	11.63	11.43	11.61	1910400
2005-11-18	11.65	11.73	11.51	11.72	1715800
2005-11-21	11.67	11.78	11.57	11.78	1269800
2005-11-22	11.70	11.82	11.62	11.77	1511800
2005-11-23	11.77	11.89	11.71	11.85	1415400
2005-11-25	11.79	11.79	11.66	11.72	793600
2005-11-28	11.84	11.84	11.67	11.73	1636200
2005-11-29	11.83	11.91	11.74	11.85	1141200
2005-11-30	11.88	12.02	11.81	11.99	2106000
2005-12-01	12.08	12.12	12.02	12.06	1016800
2005-12-02	11.99	12.04	11.92	11.99	913200
2005-12-05	11.90	12.05	11.89	11.96	2105600
2005-12-06	11.88	11.88	11.72	11.79	2280600
2005-12-07	11.24	11.27	10.87	10.87	7141600
2005-12-08	10.90	11.14	10.88	11.01	2839400
2005-12-09	11.02	11.04	10.86	10.94	1916800
2005-12-12	11.00	11.04	10.89	10.90	2376400
2005-12-13	10.89	10.94	10.85	10.87	2524800
2005-12-14	10.78	10.84	10.72	10.77	2183200
2005-12-15	10.80	10.83	10.65	10.78	2593200
2005-12-16	10.98	11.33	10.92	11.23	5787000
2005-12-19	11.24	11.38	11.22	11.34	3500600
2005-12-20	11.35	11.49	11.34	11.48	2641000
2005-12-21	11.59	11.72	11.59	11.70	3067600
2005-12-22	11.70	11.74	11.61	11.67	1353800
2005-12-23	11.76	11.76	11.64	11.67	723800
2005-12-27	11.73	11.79	11.43	11.45	1518400
2005-12-28	11.47	11.60	11.46	11.54	625200
2005-12-29	11.55	11.58	11.40	11.40	1020000
2005-12-30	11.32	11.40	11.28	11.33	959200
2006-01-03	11.44	11.55	11.29	11.54	1388000
2006-01-04	11.54	11.62	11.42	11.62	1392600
2006-01-05	11.65	11.74	11.59	11.74	1424600
2006-01-06	11.82	12.12	11.73	11.78	829400
2006-01-09	11.79	11.85	11.75	11.78	1128800
2006-01-10	11.75	11.87	11.66	11.83	1035600
2006-01-11	11.80	11.83	11.68	11.76	807200
2006-01-12	11.66	11.69	11.47	11.48	1619800
2006-01-13	11.38	11.52	11.37	11.48	1183800
2006-01-17	11.48	11.49	11.33	11.37	1083400
2006-01-18	11.34	11.43	11.27	11.41	911400
2006-01-19	11.42	11.52	11.35	11.46	1272400
2006-01-20	11.46	11.49	11.34	11.41	1111800
2006-01-23	11.42	11.68	11.42	11.65	1292200
2006-01-24	11.64	11.79	11.62	11.77	884200
2006-01-25	11.79	11.79	11.60	11.62	1011200
2006-01-26	11.67	11.76	11.58	11.66	1356600
2006-01-27	11.25	11.48	10.99	11.24	2673600
2006-01-30	11.28	11.34	11.27	11.30	1667400
2006-01-31	11.30	11.37	11.21	11.30	1539200
2006-02-01	11.21	11.31	11.21	11.30	1638000
2006-02-02	11.34	11.62	11.34	11.55	2773800
2006-02-03	11.47	11.56	11.37	11.38	841800
2006-02-06	11.37	11.42	11.32	11.41	1082600
2006-02-07	11.41	11.45	11.22	11.23	2079600
2006-02-08	11.29	11.29	11.14	11.17	1095200
2006-02-09	11.25	11.49	11.24	11.40	1045800
2006-02-10	11.40	11.45	11.32	11.40	1450000
2006-02-13	11.49	11.49	11.33	11.36	978800
2006-02-14	11.37	11.48	11.33	11.42	1098000
2006-02-15	11.42	11.64	11.41	11.63	1131400
2006-02-16	11.68	11.76	11.65	11.75	781800
2006-02-17	11.75	11.83	11.71	11.77	942600
2006-02-21	11.77	11.78	11.65	11.70	1214600
2006-02-22	11.73	11.80	11.66	11.68	1078100
2006-02-23	11.67	11.68	11.57	11.61	1425300
2006-02-24	11.61	11.66	11.55	11.61	649900
2006-02-27	11.71	11.78	11.66	11.70	976900
2006-02-28	11.68	11.68	11.56	11.57	1356800
2006-03-01	11.58	11.70	11.56	11.68	1039800
2006-03-02	11.60	11.72	11.58	11.67	920000
2006-03-03	11.66	11.77	11.59	11.62	1199600
2006-03-06	11.67	11.70	11.53	11.61	880600
2006-03-07	11.61	11.71	11.45	11.69	1366900
2006-03-08	11.62	11.68	11.50	11.53	1133900
2006-03-09	11.58	11.63	11.45	11.46	603800
2006-03-10	11.43	11.65	11.40	11.54	681000
2006-03-13	11.54	11.62	11.45	11.46	863700
2006-03-14	11.49	11.84	11.49	11.79	1878700
2006-03-15	11.84	11.92	11.75	11.87	2095700
2006-03-16	11.93	12.13	11.92	12.07	1504600
2006-03-17	12.14	12.35	12.12	12.33	1869700
2006-03-20	12.36	12.50	12.36	12.42	1815000
2006-03-21	12.46	12.49	12.33	12.35	1071500
2006-03-22	12.34	12.50	12.31	12.46	1137900
2006-03-23	12.49	12.49	12.37	12.44	1177900
2006-03-24	12.44	12.49	12.40	12.47	518900
2006-03-27	12.49	12.76	12.47	12.68	1499200
2006-03-28	12.63	12.65	12.43	12.51	1342500
2006-03-29	12.57	12.78	12.57	12.74	617200
2006-03-30	12.74	12.94	12.67	12.77	1493600
2006-03-31	12.51	12.51	12.28	12.39	1654800
2006-04-03	12.41	12.60	12.33	12.43	1325200
2006-04-04	12.44	12.44	12.21	12.41	1420800
2006-04-05	12.41	12.49	12.35	12.43	810500
2006-04-06	12.39	12.41	12.21	12.29	889800
2006-04-07	12.33	12.38	12.12	12.12	986400
2006-04-10	12.13	12.18	11.92	12.04	1003100
2006-04-11	12.04	12.12	11.90	11.95	1126900
2006-04-12	12.00	12.10	11.98	12.02	754500
2006-04-13	12.07	12.08	11.91	11.96	751900
2006-04-17	11.92	11.96	11.80	11.83	739900
2006-04-18	11.82	11.87	11.69	11.84	1685300
2006-04-19	11.83	11.96	11.77	11.87	1222300
2006-04-20	11.78	11.91	11.72	11.82	860600
2006-04-21	12.02	12.02	11.69	11.78	778100
2006-04-24	11.79	11.88	11.76	11.86	575900
2006-04-25	11.86	11.89	11.76	11.87	877100
2006-04-26	11.88	11.96	11.86	11.93	1212200
2006-04-27	11.94	12.07	11.68	11.71	1421200
2006-04-28	12.23	12.66	12.23	12.39	2589900
2006-05-01	12.35	12.43	12.18	12.30	1296800
2006-05-02	12.30	12.38	12.17	12.32	1295200
2006-05-03	12.34	12.43	12.23	12.30	982500
2006-05-04	12.33	12.52	12.32	12.44	596200
2006-05-05	12.48	12.53	12.38	12.49	592400
2006-05-08	12.48	12.55	12.45	12.47	553500
2006-05-09	12.47	12.56	12.40	12.53	632100
2006-05-10	12.53	12.60	12.45	12.46	601800
2006-05-11	12.46	12.57	12.43	12.46	888700
2006-05-12	12.48	12.53	12.33	12.35	1374000
2006-05-15	12.35	12.42	12.18	12.29	603100
2006-05-16	12.39	12.69	12.37	12.44	1622700
2006-05-17	12.38	12.38	12.05	12.13	1263700
2006-05-18	12.08	12.09	11.70	11.73	1280200
2006-05-19	11.75	11.82	11.63	11.78	1528200
2006-05-22	11.76	11.76	11.46	11.54	1144000
2006-05-23	11.66	11.78	11.43	11.43	922200
2006-05-24	11.43	11.55	11.22	11.37	1173400
2006-05-25	11.40	11.47	11.32	11.39	779200
2006-05-26	11.44	11.52	11.37	11.49	714100
2006-05-30	11.49	11.57	11.41	11.44	863600
2006-05-31	11.52	11.59	11.40	11.49	848900
2006-06-01	11.66	11.87	11.60	11.81	1488800
2006-06-02	11.85	11.86	11.61	11.70	974300
2006-06-05	11.61	11.63	11.37	11.40	774400
2006-06-06	11.40	11.45	11.15	11.23	862600
2006-06-07	11.23	11.36	11.05	11.05	923800
2006-06-08	11.02	11.04	10.75	10.97	1245400
2006-06-09	10.98	11.09	10.95	10.97	1151500
2006-06-12	10.99	10.99	10.54	10.54	1565500
2006-06-13	10.54	10.69	10.51	10.57	801300
2006-06-14	10.53	10.85	10.49	10.85	1897800
2006-06-15	10.88	11.02	10.73	11.02	1325500
2006-06-16	10.98	11.04	10.87	10.90	1072000
2006-06-19	10.91	10.95	10.43	10.55	1770400
2006-06-20	10.55	10.75	10.51	10.71	1325700
2006-06-21	10.69	10.90	10.67	10.79	1013100
2006-06-22	10.75	10.79	10.58	10.60	1091900
2006-06-23	10.56	10.75	10.54	10.62	919800
2006-06-26	10.66	10.81	10.60	10.78	711500
2006-06-27	10.78	10.84	10.55	10.56	669600
2006-06-28	10.59	10.69	10.56	10.69	610200
2006-06-29	10.73	10.89	10.72	10.87	1371400
2006-06-30	10.89	10.99	10.87	10.91	946200
2006-07-03	10.91	10.91	10.81	10.88	406500
2006-07-05	10.81	10.84	10.70	10.81	831600
2006-07-06	10.86	11.28	10.86	11.05	1680300
2006-07-07	11.05	11.10	10.91	11.02	1318900
2006-07-10	11.04	11.07	10.95	11.00	767900
2006-07-11	10.99	11.00	10.81	10.90	1120700
2006-07-12	10.92	10.99	10.71	10.74	822600
2006-07-13	10.70	10.70	10.48	10.50	1068100
2006-07-14	10.46	10.47	10.14	10.26	1481200
2006-07-17	10.12	10.25	9.99	10.03	1307100
2006-07-18	10.47	10.58	10.30	10.51	2260700
2006-07-19	10.62	10.80	10.51	10.79	1344600
2006-07-20	10.79	10.95	10.65	10.67	1341600
2006-07-21	10.74	10.84	10.52	10.54	1214200
2006-07-24	10.53	10.69	10.49	10.60	728500
2006-07-25	10.54	10.64	10.47	10.57	1198900
2006-07-26	10.52	10.63	10.49	10.53	670000
2006-07-27	10.47	10.68	10.33	10.43	1224300
2006-07-28	10.80	11.25	10.60	11.02	2431900
2006-07-31	11.02	11.18	10.95	11.14	1208400
2006-08-01	11.14	11.14	10.82	10.99	1561400
2006-08-02	11.05	11.25	11.04	11.07	1141000
2006-08-03	11.12	11.21	11.03	11.13	762100
2006-08-04	11.26	11.37	11.04	11.16	922000
2006-08-07	11.16	11.16	10.92	11.06	630500
2006-08-08	11.14	11.14	10.83	10.85	952600
2006-08-09	10.96	11.00	10.60	10.66	1179000
2006-08-10	10.60	10.65	10.49	10.62	1585400
2006-08-11	10.62	10.71	10.61	10.66	1360200
2006-08-14	10.76	10.80	10.60	10.62	500100
2006-08-15	10.47	10.86	10.47	10.84	769700
2006-08-16	10.94	11.12	10.88	11.11	742500
2006-08-17	11.05	11.06	10.95	10.98	701800
2006-08-18	10.98	11.06	10.94	10.94	511600
2006-08-21	10.96	10.99	10.87	10.94	612000
2006-08-22	10.95	11.05	10.91	10.93	581000
2006-08-23	10.95	10.98	10.74	10.84	534200
2006-08-24	10.89	10.93	10.73	10.75	391100
2006-08-25	10.68	10.81	10.60	10.80	573500
2006-08-28	10.77	10.83	10.74	10.80	587300
2006-08-29	10.80	10.85	10.71	10.74	774000
2006-08-30	10.77	10.95	10.76	10.79	780200
2006-08-31	10.83	10.92	10.77	10.79	883800
2006-09-01	10.87	10.99	10.84	10.91	610500
2006-09-05	10.95	10.97	10.82	10.84	787600
2006-09-06	10.78	10.80	10.57	10.59	1170400
2006-09-07	10.60	10.65	10.54	10.62	986000
2006-09-08	10.58	10.70	10.56	10.65	875000
2006-09-11	10.60	10.62	10.48	10.54	670200
2006-09-12	10.48	10.58	10.45	10.52	876300
2006-09-13	10.58	10.84	10.57	10.79	1049900
2006-09-14	10.79	10.84	10.73	10.76	911500
2006-09-15	10.57	11.04	10.57	10.84	961100
2006-09-18	10.82	10.89	10.74	10.79	668400
2006-09-19	10.72	10.77	10.62	10.77	689300
2006-09-20	10.77	10.92	10.75	10.90	549000
2006-09-21	10.88	10.90	10.67	10.72	549800
2006-09-22	10.75	10.76	10.56	10.63	502700
2006-09-25	10.73	10.78	10.56	10.78	695700
2006-09-26	10.78	11.08	10.77	11.00	1403100
2006-09-27	11.16	11.35	11.11	11.23	1801400
2006-09-28	11.41	11.44	11.19	11.31	2202100
2006-09-29	11.33	11.41	11.24	11.30	960900
2006-10-02	11.26	11.27	11.12	11.13	727900
2006-10-03	11.15	11.25	11.12	11.21	1063500
2006-10-04	11.22	11.43	11.18	11.40	999500
2006-10-05	11.39	11.66	11.34	11.65	1346000
2006-10-06	11.64	11.64	11.45	11.62	612700
2006-10-09	11.57	11.60	11.51	11.53	796100
2006-10-10	11.57	11.62	11.53	11.55	781700
2006-10-11	11.56	11.69	11.51	11.65	729400
2006-10-12	11.72	11.90	11.68	11.88	827800
2006-10-13	11.82	11.90	11.68	11.84	856300
2006-10-16	11.86	12.05	11.85	12.02	860200
2006-10-17	11.94	11.98	11.81	11.96	880200
2006-10-18	12.05	12.13	11.90	11.97	1136600
2006-10-19	11.99	12.09	11.94	12.01	1004200
2006-10-20	12.04	12.04	11.80	11.93	942700
2006-10-23	11.86	12.01	11.86	11.97	557000
2006-10-24	12.01	12.06	11.92	11.98	867300
2006-10-25	12.01	12.07	11.97	12.06	995700
2006-10-26	12.02	12.05	11.84	12.04	1043100
2006-10-27	12.07	12.40	11.95	12.00	1305700
2006-10-30	12.03	12.11	11.88	12.02	1106100
2006-10-31	12.01	12.06	11.89	11.99	1344300
2006-11-01	12.01	12.03	11.88	11.90	1400100
2006-11-02	11.90	11.92	11.75	11.79	1220500
2006-11-03	11.85	11.88	11.66	11.74	965800
2006-11-06	11.81	11.90	11.78	11.82	617200
2006-11-07	11.77	11.95	11.75	11.82	955400
2006-11-08	11.78	11.92	11.75	11.87	941200
2006-11-09	11.91	11.97	11.72	11.73	1320900
2006-11-10	11.68	11.79	11.61	11.77	1514500
2006-11-13	11.77	11.97	11.77	11.89	1315900
2006-11-14	11.90	11.94	11.80	11.94	634300
2006-11-15	11.90	12.05	11.88	12.01	747000
2006-11-16	12.03	12.08	11.97	12.04	560900
2006-11-17	11.99	12.07	11.95	12.06	606000
2006-11-20	12.01	12.19	12.01	12.10	1036600
2006-11-21	12.14	12.23	12.10	12.23	903300
2006-11-22	12.20	12.26	12.12	12.15	459600
2006-11-24	12.15	12.22	12.14	12.15	259900
2006-11-27	12.11	12.18	11.85	11.85	742400
2006-11-28	11.81	11.88	11.72	11.87	607500
2006-11-29	11.91	11.96	11.85	11.92	495400
2006-11-30	11.88	11.94	11.65	11.89	1286000
2006-12-01	11.84	11.88	11.62	11.75	923300
2006-12-04	11.81	12.08	11.81	12.03	893300
2006-12-05	12.02	12.07	11.81	11.86	1759000
2006-12-06	11.86	11.87	11.79	11.84	1271800
2006-12-07	11.86	11.93	11.79	11.80	633200
2006-12-08	11.76	11.89	11.73	11.89	816900
2006-12-11	11.85	11.88	11.67	11.69	1177100
2006-12-12	11.59	11.74	11.57	11.68	1609300
2006-12-13	11.79	11.82	11.65	11.69	989400
2006-12-14	11.70	11.87	11.68	11.83	988100
2006-12-15	11.83	12.07	11.83	11.98	1385700
2006-12-18	11.99	12.12	11.97	12.07	1180800
2006-12-19	12.12	12.28	12.09	12.26	1911400
2006-12-20	12.14	12.45	12.08	12.38	1796300
2006-12-21	12.36	12.45	12.33	12.38	891200
2006-12-22	12.35	12.65	12.35	12.42	1373800
2006-12-26	12.56	12.62	12.46	12.54	1211400
2006-12-27	12.59	12.66	12.52	12.55	1623800
2006-12-28	12.56	12.61	12.46	12.49	1352600
2006-12-29	12.49	12.58	12.47	12.52	783000
2007-01-03	12.52	12.62	12.41	12.49	1765000
2007-01-04	12.51	12.57	12.41	12.54	1378800
2007-01-05	12.56	12.79	12.52	12.71	1568400
2007-01-08	12.76	12.89	12.55	12.87	1953600
2007-01-09	12.94	12.97	12.77	12.93	1399100
2007-01-10	12.81	13.09	12.81	13.07	1402500
2007-01-11	13.11	13.23	13.05	13.22	1564100
2007-01-12	13.22	13.28	13.10	13.18	1093200
2007-01-16	13.11	13.22	12.92	13.16	1779600
2007-01-17	13.14	13.17	13.00	13.09	1630800
2007-01-18	13.09	13.13	12.97	13.00	1099900
2007-01-19	13.00	13.13	12.95	13.11	1393400
2007-01-22	13.07	13.07	12.94	13.04	790500
2007-01-23	13.00	13.12	12.99	13.02	1652200
2007-01-24	13.06	13.09	12.94	13.03	773200
2007-01-25	13.03	13.11	12.87	12.90	715800
2007-01-26	12.90	13.00	12.84	12.88	1125600
2007-01-29	12.83	12.95	12.83	12.90	648100
2007-01-30	12.90	12.99	12.87	12.95	859600
2007-01-31	12.96	13.20	12.90	13.15	1232200
2007-02-01	13.19	13.36	13.19	13.36	1370500
2007-02-02	13.15	13.33	12.81	13.12	1986300
2007-02-05	13.14	13.16	13.02	13.12	1105000
2007-02-06	13.20	13.31	13.17	13.23	972900
2007-02-07	13.26	13.26	13.03	13.22	795100
2007-02-08	13.22	13.35	13.18	13.29	871500
2007-02-09	13.28	13.36	13.13	13.16	831400
2007-02-12	13.16	13.24	13.14	13.20	467212
2007-02-13	13.22	13.38	13.18	13.38	774695
2007-02-14	13.40	13.50	13.33	13.34	796163
2007-02-15	13.32	13.41	13.31	13.37	783000
2007-02-16	13.36	13.40	13.21	13.29	1014800
2007-02-20	13.33	13.42	13.29	13.37	641100
2007-02-21	13.36	13.52	13.33	13.50	1329600
2007-02-22	13.50	13.60	13.42	13.48	1079200
2007-02-23	13.44	13.49	13.37	13.44	432200
2007-02-26	13.53	13.58	13.46	13.50	626665
2007-02-27	13.50	13.50	12.99	13.18	1021900
2007-02-28	13.18	13.19	12.97	13.05	1036000
2007-03-01	12.90	12.98	12.57	12.87	1370359
2007-03-02	12.84	12.96	12.64	12.67	830600
2007-03-05	12.63	12.72	12.47	12.58	1168400
2007-03-06	12.71	12.83	12.60	12.80	810800
2007-03-07	12.76	12.87	12.75	12.78	747500
2007-03-08	12.81	13.01	12.77	13.00	1039200
2007-03-09	13.09	13.37	13.06	13.24	1945700
2007-03-12	13.17	13.33	13.17	13.26	645200
2007-03-13	13.19	13.23	13.03	13.04	871400
2007-03-14	13.08	13.15	12.85	13.11	706500
2007-03-15	13.09	13.16	13.02	13.06	800200
2007-03-16	13.06	13.19	13.02	13.11	1240400
2007-03-19	13.23	13.32	13.22	13.26	795100
2007-03-20	13.25	13.32	13.24	13.31	711300
2007-03-21	13.33	13.57	13.28	13.53	873500
2007-03-22	13.53	13.57	13.43	13.50	1060100
2007-03-23	13.53	13.74	13.50	13.66	1112600
2007-03-26	13.67	13.71	13.44	13.49	992948
2007-03-27	13.54	13.56	13.16	13.41	2593382
2007-03-28	13.33	13.40	13.16	13.22	1142600
2007-03-29	13.32	13.36	13.24	13.26	1613949
2007-03-30	13.28	13.41	13.14	13.30	851835
2007-04-02	13.30	13.39	13.23	13.39	1115170
2007-04-03	13.40	13.61	13.40	13.57	1068500
2007-04-04	13.53	13.65	13.52	13.60	805917
2007-04-05	13.60	13.64	13.57	13.61	669900
2007-04-09	13.64	13.71	13.63	13.67	907090
2007-04-10	13.64	13.66	13.53	13.59	626400
2007-04-11	13.62	13.62	13.41	13.45	503300
2007-04-12	13.40	13.54	13.33	13.51	652900
2007-04-13	13.52	13.61	13.48	13.55	524700
2007-04-16	13.35	13.53	13.33	13.48	1163000
2007-04-17	13.49	13.51	13.38	13.47	1047500
2007-04-18	13.47	13.47	13.33	13.40	1001622
2007-04-19	13.54	13.54	13.29	13.47	797800
2007-04-20	13.59	13.64	13.55	13.62	1092400
2007-04-23	13.66	13.78	13.66	13.69	517950
2007-04-24	13.67	13.82	13.62	13.68	764000
2007-04-25	13.78	13.90	13.68	13.89	783900
2007-04-26	13.89	14.01	13.84	13.88	980359
2007-04-27	14.13	14.73	14.07	14.26	1951314
2007-04-30	14.43	14.43	14.06	14.06	1084700
2007-05-01	14.06	14.35	13.99	14.32	1620200
2007-05-02	14.33	14.49	14.30	14.44	953800
2007-05-03	14.51	14.55	14.36	14.41	733400
2007-05-04	14.48	14.49	14.33	14.38	727800
2007-05-07	14.43	14.55	14.42	14.54	680200
2007-05-08	14.52	14.58	14.41	14.57	675000
2007-05-09	14.53	14.70	14.51	14.68	750200
2007-05-10	14.58	14.66	14.50	14.53	781900
2007-05-11	14.55	14.63	14.50	14.53	1670498
2007-05-14	14.58	14.65	14.53	14.55	1074400
2007-05-15	14.64	14.75	14.57	14.58	735700
2007-05-16	14.64	14.71	14.50	14.64	768800
2007-05-17	14.64	14.77	14.60	14.72	658900
2007-05-18	14.79	14.84	14.73	14.79	884500
2007-05-21	14.81	14.88	14.66	14.71	1141860
2007-05-22	14.66	14.75	14.59	14.69	688500
2007-05-23	14.70	14.75	14.51	14.52	838200
2007-05-24	14.58	14.71	14.49	14.50	845510
2007-05-25	14.58	14.76	14.58	14.61	638600
2007-05-29	14.68	14.73	14.54	14.62	809600
2007-05-30	14.61	14.78	14.55	14.78	813200
2007-05-31	14.82	15.07	14.80	14.83	1151900
2007-06-01	14.85	14.90	14.75	14.80	973700
2007-06-04	14.79	14.88	14.71	14.86	709400
2007-06-05	14.76	14.83	14.70	14.75	786500
2007-06-06	14.75	14.76	14.52	14.58	926700
2007-06-07	14.58	14.59	14.40	14.40	1086400
2007-06-08	14.40	14.47	14.36	14.46	1133700
2007-06-11	14.46	14.66	14.39	14.58	685300
2007-06-12	14.49	14.69	14.49	14.55	1326400
2007-06-13	14.63	15.03	14.61	15.01	1234200
2007-06-14	15.04	15.27	15.01	15.22	1101200
2007-06-15	15.38	15.53	15.29	15.29	1363500
2007-06-18	15.25	15.32	15.08	15.10	879467
2007-06-19	15.10	15.31	15.10	15.29	676700
2007-06-20	15.43	15.51	15.21	15.22	953200
2007-06-21	15.24	15.36	15.07	15.34	928158
2007-06-22	15.33	15.38	15.19	15.20	1217900
2007-06-25	15.14	15.29	15.02	15.06	790500
2007-06-26	15.11	15.14	14.90	15.06	1122969
2007-06-27	14.96	15.01	14.78	14.99	1409000
2007-06-28	15.03	15.09	14.93	14.97	951300
2007-06-29	15.06	15.12	14.92	15.05	852455
2007-07-02	15.00	15.23	14.99	15.21	659975
2007-07-03	15.28	15.33	15.25	15.31	399700
2007-07-05	15.27	15.43	15.19	15.36	765400
2007-07-06	15.43	15.43	15.29	15.43	659200
2007-07-09	15.48	15.67	15.43	15.53	772600
2007-07-10	15.57	15.57	15.28	15.28	872801
2007-07-11	15.23	15.44	15.21	15.35	1050000
2007-07-12	15.48	15.74	15.35	15.74	878000
2007-07-13	15.74	15.74	15.56	15.67	747625
2007-07-16	15.67	15.73	15.58	15.67	602700
2007-07-17	15.73	15.96	15.60	15.88	764500
2007-07-18	15.76	15.92	15.66	15.84	984713
2007-07-19	15.96	16.19	15.96	16.05	1152700
2007-07-20	15.86	15.86	15.59	15.60	1353183
2007-07-23	15.68	15.79	15.60	15.65	1010720
2007-07-24	15.51	15.64	15.32	15.34	1006458
2007-07-25	15.47	15.52	15.18	15.45	1483002
2007-07-26	15.44	15.54	14.72	14.83	2210778
2007-07-27	14.69	14.83	14.13	14.15	2784236
2007-07-30	14.16	14.45	13.98	14.42	2624200
2007-07-31	14.56	14.59	13.84	13.86	2645016
2007-08-01	13.92	14.55	13.89	14.50	2713194
2007-08-02	14.52	14.73	14.44	14.61	1647000
2007-08-03	14.62	14.63	14.00	14.01	1385800
2007-08-06	14.13	14.55	13.99	14.55	1807004
2007-08-07	14.43	14.82	14.33	14.71	1613500
2007-08-08	14.84	14.92	14.60	14.77	1512200
2007-08-09	14.54	14.71	14.01	14.05	1456942
2007-08-10	13.96	14.14	13.53	14.06	1494966
2007-08-13	13.65	15.46	13.65	14.20	1188500
2007-08-14	14.22	14.29	13.63	13.63	1234700
2007-08-15	13.54	13.92	13.50	13.53	993951
2007-08-16	13.42	13.54	12.80	13.18	2991165
2007-08-17	13.71	13.95	13.14	13.40	1750800
2007-08-20	13.41	13.79	13.39	13.73	882372
2007-08-21	13.76	13.83	13.62	13.77	834300
2007-08-22	13.90	14.18	13.89	14.14	1004500
2007-08-23	14.25	14.27	13.73	13.80	728300
2007-08-24	13.78	14.12	13.78	14.10	519300
2007-08-27	14.17	14.30	14.05	14.21	721400
2007-08-28	14.09	14.16	13.75	13.80	1211200
2007-08-29	13.94	14.28	13.84	14.28	962700
2007-08-30	14.23	14.44	14.13	14.24	931400
2007-08-31	15.10	15.37	14.73	14.99	2893500
2007-09-04	14.99	14.99	14.74	14.80	1279300
2007-09-05	14.66	14.77	14.47	14.55	935400
2007-09-06	14.65	14.70	14.38	14.70	705500
2007-09-07	14.38	14.48	14.00	14.09	1152200
2007-09-10	14.18	14.23	13.83	14.05	859000
2007-09-11	14.12	14.28	14.04	14.21	649100
2007-09-12	14.12	14.41	14.06	14.10	752200
2007-09-13	14.25	14.37	14.00	14.26	856000
2007-09-14	14.14	14.30	14.06	14.17	762200
2007-09-17	14.17	14.20	13.95	14.00	644100
2007-09-18	14.08	14.51	13.98	14.51	914200
2007-09-19	14.66	14.96	14.62	14.69	905700
2007-09-20	14.69	14.84	14.53	14.59	443100
2007-09-21	14.66	14.85	14.59	14.76	755400
2007-09-24	14.73	14.92	14.68	14.71	614500
2007-09-25	14.70	14.78	14.61	14.71	648200
2007-09-26	14.68	15.06	14.68	14.97	886600
2007-09-27	15.05	15.24	14.94	15.22	1302600
2007-09-28	15.22	15.26	14.89	14.97	850300
2007-10-01	14.97	15.31	14.97	15.26	670200
2007-10-02	15.35	15.40	15.10	15.17	707700
2007-10-03	15.15	15.15	14.75	14.78	1152600
2007-10-04	14.80	14.86	14.56	14.60	1090300
2007-10-05	14.62	14.97	14.62	14.81	791392
2007-10-08	14.90	14.92	14.67	14.83	685400
2007-10-09	14.92	15.00	14.83	15.00	826200
2007-10-10	14.99	15.03	14.73	14.84	496400
2007-10-11	15.01	15.42	14.80	14.87	757700
2007-10-12	14.86	15.15	14.73	15.01	532649
2007-10-15	15.05	15.13	14.72	14.83	665500
2007-10-16	14.81	14.85	14.43	14.49	898800
2007-10-17	14.62	14.77	14.38	14.50	665100
2007-10-18	14.38	14.61	14.38	14.53	626600
2007-10-19	14.41	14.45	13.79	13.83	1698700
2007-10-22	13.72	14.01	13.65	13.76	1434000
2007-10-23	13.81	14.19	13.78	14.15	1001200
2007-10-24	14.09	14.15	13.79	14.15	1676600
2007-10-25	14.23	14.36	13.74	13.86	1502023
2007-10-26	14.39	14.58	14.02	14.49	1459000
2007-10-29	14.64	14.76	14.44	14.57	1011500
2007-10-30	14.63	14.74	14.28	14.37	1148600
2007-10-31	14.50	14.84	14.39	14.75	1139900
2007-11-01	14.54	14.54	14.17	14.17	1166400
2007-11-02	14.23	14.39	14.06	14.30	988300
2007-11-05	14.11	14.46	14.11	14.37	978851
2007-11-06	14.38	14.63	14.25	14.62	773416
2007-11-07	14.49	14.50	14.18	14.18	686866
2007-11-08	14.19	14.26	13.82	14.09	1579882
2007-11-09	13.92	14.14	13.77	13.91	1466451
2007-11-12	13.86	13.98	13.67	13.69	1259198
2007-11-13	13.85	14.10	13.80	14.06	1648600
2007-11-14	14.12	14.35	13.88	14.16	1851930
2007-11-15	14.08	14.35	14.02	14.07	2256414
2007-11-16	14.19	14.23	13.63	13.78	1568965
2007-11-19	13.72	13.74	13.48	13.56	1540482
2007-11-20	13.55	13.82	13.45	13.73	1737585
2007-11-21	13.59	13.61	13.24	13.24	1458400
2007-11-23	13.30	13.50	13.30	13.48	359013
2007-11-26	13.89	14.15	13.68	13.68	1888894
2007-11-27	13.72	14.23	13.72	13.95	1961000
2007-11-28	14.05	14.34	13.94	14.34	1225590
2007-11-29	14.27	14.39	14.07	14.21	852848
2007-11-30	14.55	14.55	14.11	14.20	842400
2007-12-03	14.08	14.21	13.87	13.90	1046330
2007-12-04	13.79	13.97	13.77	13.88	1066701
2007-12-05	14.04	14.09	13.78	14.07	1180633
2007-12-06	14.07	14.36	13.98	14.35	1135052
2007-12-07	14.40	14.58	14.31	14.53	1209791
2007-12-10	14.54	14.58	14.33	14.42	1269071
2007-12-11	14.41	14.50	13.95	13.95	1135245
2007-12-12	14.29	14.38	13.77	13.90	1135039
2007-12-13	13.80	14.16	13.79	14.13	978500
2007-12-14	14.08	14.08	13.70	13.70	1065422
2007-12-17	13.67	13.73	13.36	13.37	955731
2007-12-18	13.44	13.52	13.27	13.48	1447000
2007-12-19	13.57	13.72	13.44	13.67	1149024
2007-12-20	13.76	13.95	13.70	13.95	1142800
2007-12-21	14.06	14.35	14.01	14.32	1755035
2007-12-24	14.35	14.51	14.23	14.49	311628
2007-12-26	14.44	14.53	14.32	14.50	563500
2007-12-27	14.51	14.64	14.35	14.41	731844
2007-12-28	14.62	14.62	14.38	14.60	1106500
2007-12-31	14.52	14.58	14.23	14.56	1274263
2008-01-02	14.50	14.55	13.95	14.08	1704900
2008-01-03	14.24	14.52	14.17	14.41	1997515
2008-01-04	14.30	14.31	14.06	14.07	1568700
2008-01-07	14.18	14.29	13.56	13.74	2509910
2008-01-08	13.81	13.81	13.32	13.36	2169911
2008-01-09	13.35	13.43	12.82	13.30	2364959
2008-01-10	13.12	13.55	13.03	13.45	1472500
2008-01-11	13.31	13.35	12.94	13.04	1996167
2008-01-14	13.14	13.30	13.07	13.29	1396500
2008-01-15	13.10	13.19	12.71	12.78	1993801
2008-01-16	12.67	12.99	12.59	12.78	1646485
2008-01-17	12.93	13.15	12.34	12.40	2391619
2008-01-18	12.48	12.70	12.24	12.36	1998644
2008-01-22	11.74	12.92	11.62	12.83	3958078
2008-01-23	12.43	12.90	12.12	12.89	2728187
2008-01-24	12.95	13.08	12.55	12.65	2164605
2008-01-25	12.76	13.00	12.68	12.78	1720536
2008-01-28	12.82	12.86	12.57	12.85	1139759
2008-01-29	12.95	12.95	12.76	12.84	1014660
2008-01-30	12.83	13.16	12.66	12.90	1289100
2008-01-31	12.67	13.19	12.60	13.09	1303558
2008-02-01	13.17	13.28	13.04	13.26	1471703
2008-02-04	13.26	13.26	13.10	13.19	884900
2008-02-05	13.01	13.04	12.75	12.78	1012961
2008-02-06	12.83	13.09	12.62	12.75	1591707
2008-02-07	12.78	12.82	12.45	12.57	2131632
2008-02-08	12.53	12.56	12.34	12.42	2290919
2008-02-11	12.40	12.48	12.29	12.43	1856845
2008-02-12	12.62	12.66	12.44	12.57	1665520
2008-02-13	12.64	12.87	12.64	12.75	1493218
2008-02-14	12.76	13.14	12.74	12.84	2534479
2008-02-15	12.82	12.82	12.57	12.69	1428158
2008-02-19	12.74	12.80	12.51	12.56	1540835
2008-02-20	12.48	12.76	12.39	12.74	1412187
2008-02-21	12.84	12.87	12.40	12.45	1554071
2008-02-22	12.48	12.52	12.18	12.42	2243390
2008-02-25	12.45	12.78	12.38	12.76	1444844
2008-02-26	12.63	13.02	12.62	12.99	1661785
2008-02-27	12.93	13.07	12.86	12.95	1297980
2008-02-28	12.91	12.93	12.74	12.85	1150681
2008-02-29	12.70	12.70	12.36	12.40	1464437
2008-03-03	12.36	12.50	12.31	12.46	1235757
2008-03-04	12.32	12.42	12.17	12.32	1292073
2008-03-05	12.37	12.50	12.29	12.46	1489300
2008-03-06	12.40	12.42	12.16	12.19	1310834
2008-03-07	12.08	12.20	11.92	12.03	1279498
2008-03-10	12.02	12.03	11.66	11.70	1608716
2008-03-11	11.97	12.12	11.84	12.12	1340616
2008-03-12	12.25	12.30	12.06	12.09	900527
2008-03-13	11.90	12.20	11.76	12.13	1486841
2008-03-14	12.20	12.26	11.64	11.78	2392615
2008-03-17	11.60	11.84	11.46	11.73	2171465
2008-03-18	11.94	12.09	11.78	12.09	2468143
2008-03-19	12.09	12.22	11.65	11.66	2454264
2008-03-20	11.73	11.73	11.23	11.63	3047765
2008-03-24	11.70	11.90	11.65	11.85	1821977
2008-03-25	11.90	12.07	11.76	11.99	1364422
2008-03-26	11.91	11.98	11.78	11.88	949583
2008-03-27	11.95	11.99	11.49	11.50	1572282
2008-03-28	11.53	11.69	11.35	11.39	1592101
2008-03-31	11.39	11.51	11.30	11.42	1524450
2008-04-01	11.60	11.84	11.47	11.84	1400545
2008-04-02	11.90	11.97	11.75	11.82	1190676
2008-04-03	11.78	11.82	11.62	11.78	1446364
2008-04-04	11.78	12.12	11.72	12.06	1868903
2008-04-07	12.26	12.48	12.22	12.38	3126021
2008-04-08	12.37	12.37	12.22	12.35	1804412
2008-04-09	12.33	12.43	12.18	12.24	1730336
2008-04-10	12.27	12.55	12.16	12.47	1964787
2008-04-11	12.35	12.56	12.17	12.41	2812706
2008-04-14	12.43	12.54	12.31	12.44	1909684
2008-04-15	12.77	13.06	12.53	12.71	3622869
2008-04-16	12.58	12.78	12.53	12.69	3094599
2008-04-17	12.67	12.71	12.46	12.55	1859017
2008-04-18	12.74	12.86	12.71	12.78	1794092
2008-04-21	12.68	12.74	12.54	12.64	1371718
2008-04-22	12.61	12.66	12.30	12.38	1768180
2008-04-23	12.39	12.65	12.38	12.53	1956469
2008-04-24	12.62	12.78	12.53	12.69	2890896
2008-04-25	13.90	13.91	13.19	13.40	5109072
2008-04-28	13.22	13.77	13.22	13.67	2194098
2008-04-29	13.77	14.12	13.73	14.09	2251012
2008-04-30	14.04	14.24	14.04	14.11	2416277
2008-05-01	14.16	14.29	14.07	14.24	1407818
2008-05-02	14.26	14.55	14.10	14.17	1270501
2008-05-05	14.19	14.24	14.04	14.18	1224667
2008-05-06	14.05	14.42	14.05	14.37	1110160
2008-05-07	14.41	14.51	14.18	14.34	2187883
2008-05-08	14.38	14.45	14.26	14.38	1753545
2008-05-09	14.30	14.40	14.19	14.32	842599
2008-05-12	14.34	14.71	14.33	14.67	909846
2008-05-13	14.68	14.76	14.53	14.69	1376378
2008-05-14	14.80	14.90	14.64	14.67	1225193
2008-05-15	14.65	14.75	14.60	14.70	1173190
2008-05-16	14.69	14.72	14.46	14.60	1074614
2008-05-19	14.56	14.86	14.53	14.63	1113122
2008-05-20	14.59	14.59	14.32	14.40	1160960
2008-05-21	14.39	14.52	14.09	14.12	1403766
2008-05-22	14.13	14.22	14.02	14.17	1248176
2008-05-23	14.13	14.15	13.87	14.02	1449021
2008-05-27	14.04	14.29	13.99	14.27	1245724
2008-05-28	14.28	14.38	14.20	14.37	1542236
2008-05-29	14.29	14.58	14.24	14.49	1013400
2008-05-30	14.51	14.64	14.45	14.55	1093893
2008-06-02	14.52	14.62	14.32	14.40	1303785
2008-06-03	14.34	14.62	14.33	14.46	1537619
2008-06-04	14.39	14.41	14.26	14.32	1310296
2008-06-05	14.35	14.46	14.27	14.36	1465544
2008-06-06	14.19	14.32	13.91	13.91	1328189
2008-06-09	14.02	14.06	13.84	13.95	1074739
2008-06-10	13.87	13.94	13.75	13.79	1375983
2008-06-11	13.78	13.84	13.48	13.51	1335710
2008-06-12	13.51	13.84	13.51	13.65	1468406
2008-06-13	13.81	14.04	13.79	14.04	1400042
2008-06-16	13.93	14.21	13.93	14.16	878442
2008-06-17	14.24	14.32	14.11	14.18	1262232
2008-06-18	14.09	14.21	13.96	14.01	1117652
2008-06-19	14.09	14.45	14.00	14.42	1578855
2008-06-20	14.32	14.38	14.10	14.12	1426050
2008-06-23	14.22	14.28	13.95	14.00	986603
2008-06-24	13.98	14.03	13.82	13.85	908111
2008-06-25	13.86	14.02	13.80	13.91	1242855
2008-06-26	13.71	13.82	13.44	13.44	1940331
2008-06-27	13.45	13.68	13.44	13.67	3081046
2008-06-30	13.68	14.03	13.65	13.96	1649570
2008-07-01	13.76	13.95	13.46	13.93	2103333
2008-07-02	13.80	13.85	13.38	13.40	1569988
2008-07-03	13.44	13.56	13.30	13.38	841862
2008-07-07	13.41	13.63	13.17	13.28	1774287
2008-07-08	13.28	13.62	13.20	13.57	1647320
2008-07-09	13.64	13.72	13.26	13.27	1855977
2008-07-10	13.30	13.48	13.21	13.46	1183856
2008-07-11	13.34	13.43	13.11	13.23	1375709
2008-07-14	13.42	13.50	13.05	13.23	1399481
2008-07-15	13.10	13.24	12.77	13.10	1347400
2008-07-16	13.03	13.49	12.94	13.49	1302817
2008-07-17	13.49	13.62	13.30	13.50	2465453
2008-07-18	13.69	13.71	13.51	13.61	1664217
2008-07-21	13.64	13.82	13.49	13.82	1173345
2008-07-22	13.85	14.04	13.71	14.03	2044287
2008-07-23	14.02	14.40	13.82	14.40	2039630
2008-07-24	14.35	14.37	13.81	13.81	1587487
2008-07-25	14.29	14.82	14.27	14.70	3362843
2008-07-28	14.62	14.62	14.28	14.28	1979447
2008-07-29	14.28	14.72	14.28	14.62	1216729
2008-07-30	14.76	15.11	14.74	15.10	1495082
2008-07-31	14.99	15.37	14.73	14.76	2297230
2008-08-01	14.75	14.93	14.68	14.80	1238402
2008-08-04	14.73	14.80	14.49	14.52	828267
2008-08-05	14.55	14.86	14.55	14.84	1234578
2008-08-06	14.81	15.07	14.66	14.98	1627270
2008-08-07	14.76	14.93	14.66	14.71	1257579
2008-08-08	14.66	15.04	14.60	14.98	1606186
2008-08-11	14.86	15.03	14.84	14.90	1716698
2008-08-12	14.55	14.85	14.55	14.72	1820208
2008-08-13	14.69	14.69	14.29	14.63	1322743
2008-08-14	14.47	14.69	14.41	14.68	1381113
2008-08-15	14.78	14.85	14.57	14.77	1020857
2008-08-18	14.77	14.83	14.54	14.65	851155
2008-08-19	14.55	14.55	14.25	14.38	1096324
2008-08-20	14.25	14.48	13.96	14.44	1841875
2008-08-21	14.31	14.49	14.17	14.41	782776
2008-08-22	14.47	14.47	14.06	14.33	1314636
2008-08-25	14.32	14.35	14.09	14.17	715609
2008-08-26	14.02	14.35	14.02	14.13	918922
2008-08-27	14.17	14.29	14.10	14.29	690362
2008-08-28	14.34	14.48	14.30	14.32	1697432
2008-08-29	14.31	14.37	14.04	14.05	967688
2008-09-02	14.24	14.45	13.88	13.92	1214895
2008-09-03	13.90	14.00	13.70	13.78	1791855
2008-09-04	13.66	13.67	13.25	13.27	1229799
2008-09-05	13.22	13.46	13.07	13.38	1859061
2008-09-08	13.63	13.85	13.41	13.61	1294826
2008-09-09	13.71	13.73	13.08	13.08	1621712
2008-09-10	13.17	13.32	12.97	13.18	1304679
2008-09-11	13.05	13.35	12.89	13.35	906763
2008-09-12	13.26	13.53	13.19	13.50	1006448
2008-09-15	13.09	13.38	12.88	12.90	1291832
2008-09-16	12.62	13.40	12.60	13.37	2171791
2008-09-17	13.20	13.20	12.71	12.72	1381744
2008-09-18	12.85	13.08	12.11	12.99	2017538
2008-09-19	12.62	13.63	12.62	12.78	3640283
2008-09-22	12.65	12.65	12.22	12.28	1329032
2008-09-23	12.15	12.36	12.09	12.14	1760577
2008-09-24	12.16	12.23	11.98	12.14	1452341
2008-09-25	12.28	12.46	11.93	12.35	1794067
2008-09-26	12.19	12.49	11.96	12.46	1653417
2008-09-29	12.39	12.48	11.52	11.73	2103783
2008-09-30	11.94	12.38	11.75	12.26	1470786
2008-10-01	12.15	12.38	12.06	12.17	1372586
2008-10-02	12.09	12.12	11.58	11.65	1867143
2008-10-03	11.82	11.90	11.01	11.08	2695559
2008-10-06	10.81	10.92	10.29	10.84	2103084
2008-10-07	11.02	11.16	10.22	10.22	2244621
2008-10-08	9.98	10.66	9.70	10.19	2150016
2008-10-09	10.17	10.47	9.50	9.56	1978319
2008-10-10	9.17	10.26	8.77	9.84	3619412
2008-10-13	10.22	10.39	9.74	10.33	2492244
2008-10-14	10.81	10.85	9.88	10.19	1926337
2008-10-15	10.05	10.05	9.18	9.29	1412961
2008-10-16	9.28	9.80	8.98	9.79	2050431
2008-10-17	9.57	9.99	9.37	9.53	1645750
2008-10-20	9.64	10.02	9.59	10.02	1816913
2008-10-21	9.87	10.09	9.60	9.65	1340145
2008-10-22	9.39	9.45	8.82	9.06	1784946
2008-10-23	9.14	9.29	8.60	9.12	2348699
2008-10-24	8.45	8.58	8.06	8.26	2441334
2008-10-27	8.12	8.52	7.89	8.10	1925120
2008-10-28	8.18	9.51	8.11	9.50	3018733
2008-10-29	9.46	9.74	8.97	9.15	2281284
2008-10-30	9.49	9.71	9.14	9.42	1818601
2008-10-31	9.24	9.86	9.24	9.81	2149205
2008-11-03	9.80	9.97	9.75	9.86	1500705
2008-11-04	10.06	10.20	9.93	10.19	1284734
2008-11-05	10.15	10.37	9.91	9.93	1808678
2008-11-06	9.84	10.04	9.14	9.25	2185146
2008-11-07	9.30	9.61	9.19	9.46	1344463
2008-11-10	9.68	9.80	9.35	9.48	939674
2008-11-11	9.32	9.38	8.95	9.11	997156
2008-11-12	8.98	8.98	8.52	8.56	1498682
2008-11-13	8.62	9.31	8.19	9.31	2375888
2008-11-14	9.01	9.61	8.97	9.03	1361369
2008-11-17	8.90	9.20	8.75	8.85	815709
2008-11-18	8.80	9.11	8.64	9.00	1489987
2008-11-19	9.02	9.15	8.38	8.38	1537265
2008-11-20	8.26	8.80	7.92	8.01	1928219
2008-11-21	8.17	8.33	7.66	8.33	2032438
2008-11-24	8.52	8.85	8.39	8.65	2244953
2008-11-25	8.83	8.92	8.38	8.49	13632214
2008-11-26	8.38	9.00	8.24	9.00	1662459
2008-11-28	9.02	9.37	8.96	9.23	834363
2008-12-01	8.90	8.98	8.20	8.21	1720025
2008-12-02	8.42	8.83	8.33	8.78	2290665
2008-12-03	8.58	9.14	8.39	9.10	3054044
2008-12-04	8.92	9.29	8.82	9.02	2576598
2008-12-05	8.91	9.34	8.56	9.33	2076555
2008-12-08	9.53	9.74	9.35	9.58	1835066
2008-12-09	9.45	9.73	9.19	9.40	1726944
2008-12-10	9.48	9.71	9.36	9.60	1626009
2008-12-11	9.55	9.69	9.10	9.17	1121121
2008-12-12	8.92	9.44	8.89	9.36	1246990
2008-12-15	9.29	9.61	9.24	9.33	2371092
2008-12-16	9.41	10.22	9.04	10.16	2661425
2008-12-17	9.90	10.13	9.83	9.94	2631650
2008-12-18	10.10	10.10	9.53	9.68	1679903
2008-12-19	9.56	9.96	9.54	9.74	1892771
2008-12-22	9.88	9.88	9.39	9.61	1050562
2008-12-23	9.68	9.86	9.53	9.60	895105
2008-12-24	9.63	9.80	9.55	9.75	358266
2008-12-26	9.80	9.84	9.69	9.83	557296
2008-12-29	9.75	9.83	9.44	9.64	958514
2008-12-30	9.65	9.98	9.65	9.94	1441196
2008-12-31	9.93	10.19	9.90	10.14	1219759
2009-01-02	10.28	10.82	10.10	10.75	1483556
2009-01-05	10.75	11.14	10.75	11.07	2422274
2009-01-06	11.14	11.33	11.02	11.20	1283062
2009-01-07	10.91	11.08	10.84	10.90	1250390
2009-01-08	10.87	10.93	10.73	10.92	1357365
2009-01-09	10.93	10.99	10.56	10.67	903535
2009-01-12	10.62	10.64	10.28	10.38	1079887
2009-01-13	10.35	10.43	10.18	10.34	1891193
2009-01-14	10.25	10.25	9.93	10.01	1396291
2009-01-15	9.96	10.42	9.78	10.24	1594616
2009-01-16	10.61	10.61	10.09	10.40	1160476
2009-01-20	10.27	10.31	9.74	9.78	1378762
2009-01-21	9.89	10.22	9.76	10.19	1431205
2009-01-22	9.97	10.16	9.78	10.00	1402170
2009-01-23	9.70	10.16	9.57	9.93	1083633
2009-01-26	10.05	10.23	9.89	10.13	1168523
2009-01-27	10.09	10.41	10.09	10.34	1016980
2009-01-28	10.48	10.81	10.44	10.73	1230714
2009-01-29	10.46	10.59	10.22	10.28	1070191
2009-01-30	10.26	10.33	9.89	9.98	1364690
2009-02-02	9.80	9.81	9.59	9.73	1722498
2009-02-03	9.77	9.98	9.51	9.93	1935957
2009-02-04	9.78	10.21	9.56	9.87	2335630
2009-02-05	9.81	10.18	9.65	10.01	2699249
2009-02-06	10.03	10.17	9.78	9.84	3914409
2009-02-09	9.76	9.99	9.72	9.92	2269023
2009-02-10	9.85	9.95	9.50	9.57	2036872
2009-02-11	9.54	9.71	9.38	9.47	2377657
2009-02-12	9.33	9.41	9.14	9.37	3094107
2009-02-13	9.35	9.63	9.35	9.53	1919191
2009-02-17	9.21	9.31	9.02	9.15	2001836
2009-02-18	9.18	9.35	9.02	9.16	1818767
2009-02-19	9.27	9.34	9.09	9.13	1923594
2009-02-20	8.98	9.03	8.64	8.83	3338991
2009-02-23	9.13	9.13	8.52	8.55	3203240
2009-02-24	8.55	8.83	8.45	8.76	1727670
2009-02-25	8.77	8.81	8.48	8.62	1744356
2009-02-26	8.71	8.79	8.49	8.50	2045095
2009-02-27	8.40	8.50	8.21	8.23	2846775
2009-03-02	8.06	8.13	7.64	7.66	2466149
2009-03-03	7.81	7.81	7.61	7.64	2920900
2009-03-04	7.75	7.78	7.63	7.68	3670779
2009-03-05	7.52	7.58	7.24	7.32	2941393
2009-03-06	7.37	7.53	7.19	7.36	2640221
2009-03-09	7.32	7.32	7.04	7.11	2784814
2009-03-10	7.25	7.56	7.20	7.56	2591483
2009-03-11	7.65	7.83	7.58	7.76	2496616
2009-03-12	7.76	8.01	7.55	7.94	2529759
2009-03-13	8.00	8.10	7.80	8.00	2467594
2009-03-16	8.05	8.33	7.98	8.16	2667808
2009-03-17	8.16	8.41	8.09	8.41	2707551
2009-03-18	8.29	8.75	8.23	8.61	3036227
2009-03-19	8.70	8.78	8.51	8.58	1724170
2009-03-20	8.59	8.62	8.30	8.31	2782189
2009-03-23	8.51	8.79	8.41	8.79	1707287
2009-03-24	8.69	8.79	8.60	8.63	1753875
2009-03-25	8.61	8.79	8.37	8.63	1462788
2009-03-26	8.67	9.04	8.66	9.04	1713051
2009-03-27	8.87	8.95	8.78	8.83	1075859
2009-03-30	8.65	8.69	8.36	8.47	1231949
2009-03-31	8.52	8.62	8.40	8.48	1701730
2009-04-01	8.38	8.46	8.24	8.35	3491004
2009-04-02	8.55	8.63	8.29	8.46	3524959
2009-04-03	8.56	8.57	8.25	8.38	2561493
2009-04-06	8.28	8.63	8.21	8.60	2824250
2009-04-07	8.44	8.61	8.35	8.44	2522241
2009-04-08	8.55	8.57	8.41	8.53	1681505
2009-04-09	8.61	8.91	8.60	8.91	2111431
2009-04-13	8.81	8.84	8.55	8.79	1144200
2009-04-14	8.68	8.80	8.60	8.76	1223552
2009-04-15	8.68	8.86	8.65	8.83	1377161
2009-04-16	8.91	9.18	8.82	9.13	1572400
2009-04-17	9.14	9.28	9.07	9.23	1329774
2009-04-20	9.06	9.15	8.81	8.84	1107771
2009-04-21	8.81	8.95	8.78	8.95	1359733
2009-04-22	8.85	9.24	8.81	9.07	2109178
2009-04-23	9.07	9.34	8.90	9.33	2115746
2009-04-24	9.43	9.54	9.00	9.16	3014773
2009-04-27	8.94	9.16	8.93	8.98	1292288
2009-04-28	9.10	9.10	8.84	8.92	1331686
2009-04-29	8.97	9.30	8.97	9.20	1291122
2009-04-30	9.31	9.43	8.92	9.04	2118671
2009-05-01	8.99	9.18	8.95	9.16	1265281
2009-05-04	9.23	9.29	9.14	9.25	1559085
2009-05-05	9.24	9.43	9.13	9.37	1305675
2009-05-06	9.55	9.56	9.31	9.43	1118648
2009-05-07	9.50	9.50	9.11	9.22	1584673
2009-05-08	9.36	9.42	9.18	9.38	1423892
2009-05-11	9.24	9.24	9.05	9.10	1193082
2009-05-12	9.13	9.14	8.94	9.09	952285
2009-05-13	8.94	8.97	8.77	8.88	1289801
2009-05-14	8.85	9.05	8.83	8.98	1402638
2009-05-15	8.96	9.07	8.91	8.99	1788369
2009-05-18	9.06	9.26	8.97	9.10	1596426
2009-05-19	9.07	9.25	9.04	9.16	1845250
2009-05-20	9.21	9.25	9.03	9.04	2110694
2009-05-21	8.94	8.94	8.64	8.72	1757853
2009-05-22	8.76	8.90	8.69	8.79	1213978
2009-05-26	8.67	9.18	8.67	9.12	1420481
2009-05-27	9.09	9.27	9.00	9.00	1692972
2009-05-28	9.10	9.20	8.92	9.14	1053418
2009-05-29	9.17	9.22	8.94	9.08	1556302
2009-06-01	9.20	9.58	9.12	9.54	1743878
2009-06-02	9.51	9.69	9.51	9.63	1571082
2009-06-03	9.51	9.58	9.42	9.51	1296679
2009-06-04	9.61	9.83	9.52	9.78	1618881
2009-06-05	9.98	10.34	9.92	10.14	3188402
2009-06-08	10.03	10.20	9.89	10.10	1790262
2009-06-09	10.21	10.21	9.99	10.10	1847122
2009-06-10	10.21	10.24	9.85	10.03	1369028
2009-06-11	10.03	10.26	10.03	10.17	1819630
2009-06-12	10.13	10.30	10.04	10.28	1300741
2009-06-15	10.16	10.16	9.91	10.01	1204748
2009-06-16	10.07	10.16	9.89	9.90	1418241
2009-06-17	9.88	10.07	9.84	9.98	1478673
2009-06-18	9.99	10.08	9.89	9.96	1043433
2009-06-19	10.06	10.12	9.81	9.87	1423195
2009-06-22	9.79	9.79	9.49	9.49	1204333
2009-06-23	9.55	9.55	9.40	9.52	1507254
2009-06-24	9.60	9.77	9.49	9.55	1270994
2009-06-25	9.49	9.79	9.47	9.73	1212163
2009-06-26	9.73	9.82	9.66	9.70	2903831
2009-06-29	9.72	9.91	9.70	9.83	1339219
2009-06-30	9.89	9.89	9.67	9.81	1584002
2009-07-01	9.88	10.05	9.85	9.94	1670913
2009-07-02	9.76	9.85	9.46	9.49	1420891
2009-07-06	9.44	9.55	9.36	9.55	1521810
2009-07-07	9.54	9.55	9.19	9.22	1339052
2009-07-08	9.25	9.29	9.07	9.19	1297930
2009-07-09	9.24	9.26	9.11	9.17	820949
2009-07-10	9.18	9.29	9.13	9.22	1352196
2009-07-13	9.22	9.43	9.19	9.41	960990
2009-07-14	9.44	9.57	9.41	9.54	976838
2009-07-15	9.66	9.76	9.61	9.72	1005678
2009-07-16	9.71	10.03	9.64	9.97	1871642
2009-07-17	9.94	10.08	9.87	10.03	1221070
2009-07-20	10.06	10.19	10.03	10.18	1034523
2009-07-21	10.31	10.33	10.04	10.11	1035018
2009-07-22	10.07	10.22	10.03	10.06	966411
2009-07-23	10.02	10.45	10.02	10.42	1486702
2009-07-24	10.41	10.48	10.30	10.40	1868439
2009-07-27	10.36	10.39	10.20	10.39	1487232
2009-07-28	10.28	10.55	10.28	10.43	1790366
2009-07-29	10.38	10.47	10.29	10.43	1457843
2009-07-30	10.57	10.79	10.57	10.64	2133816
2009-07-31	10.95	11.40	10.86	10.89	5436946
2009-08-03	10.90	10.99	10.70	10.71	2481528
2009-08-04	10.65	10.76	10.56	10.70	1929571
2009-08-05	10.73	10.75	10.48	10.58	1866515
2009-08-06	10.64	10.72	10.60	10.63	1235884
2009-08-07	10.76	10.94	10.73	10.89	2023840
2009-08-10	10.86	10.99	10.83	10.94	1459154
2009-08-11	10.91	10.91	10.67	10.74	1139214
2009-08-12	10.80	11.02	10.77	10.94	998577
2009-08-13	11.00	11.07	10.80	10.98	999432
2009-08-14	10.99	11.02	10.77	10.85	1014520
2009-08-17	10.71	10.72	10.48	10.64	1043210
2009-08-18	10.66	10.84	10.63	10.82	1154420
2009-08-19	10.71	10.90	10.68	10.89	1203642
2009-08-20	10.94	11.01	10.84	10.91	1874342
2009-08-21	11.02	11.24	10.95	11.23	1669845
2009-08-24	11.27	11.32	11.21	11.25	926734
2009-08-25	11.35	11.42	11.25	11.29	1041142
2009-08-26	11.25	11.30	11.09	11.18	1481927
2009-08-27	11.21	11.32	11.10	11.27	1227192
2009-08-28	11.37	11.38	11.14	11.20	1041029
2009-08-31	11.11	11.12	10.94	11.04	969444
2009-09-01	10.98	11.24	10.91	10.96	1679546
2009-09-02	10.90	11.02	10.88	10.93	1178628
2009-09-03	11.00	11.17	10.89	11.16	1746239
2009-09-04	11.17	11.29	11.12	11.27	601737
2009-09-08	11.34	11.37	11.19	11.28	1037625
2009-09-09	11.24	11.38	11.22	11.31	1357139
2009-09-10	11.34	11.43	11.20	11.42	920084
2009-09-11	11.20	11.35	11.13	11.30	1488269
2009-09-14	11.24	11.37	11.19	11.27	1356373
2009-09-15	11.26	11.43	11.23	11.38	1125480
2009-09-16	11.15	11.29	11.05	11.27	1989417
2009-09-17	11.21	11.44	11.18	11.38	1821112
2009-09-18	11.46	11.51	11.32	11.46	1270441
2009-09-21	11.38	11.47	11.27	11.41	1264911
2009-09-22	11.51	11.62	11.40	11.56	1266418
2009-09-23	11.58	11.58	11.38	11.46	1483446
2009-09-24	11.50	11.52	11.29	11.35	1089579
2009-09-25	11.30	11.45	11.23	11.35	1528172
2009-09-28	11.37	11.51	11.36	11.44	876877
2009-09-29	11.45	11.57	11.41	11.53	919131
2009-09-30	11.56	11.58	11.30	11.49	1797596
2009-10-01	11.47	11.52	11.06	11.07	1292218
2009-10-02	10.99	11.07	10.67	10.70	2319140
2009-10-05	10.73	10.91	10.72	10.88	1077559
2009-10-06	10.94	11.06	10.94	11.01	875083
2009-10-07	10.99	11.00	10.84	10.92	793482
2009-10-08	11.03	11.09	10.89	11.07	1418465
2009-10-09	11.09	11.52	11.08	11.47	2292757
2009-10-12	11.49	11.54	11.25	11.34	1540867
2009-10-13	11.34	11.92	11.27	11.69	5775714
2009-10-14	11.76	12.12	11.74	12.09	2522600
2009-10-15	12.04	12.12	11.89	12.02	2370658
2009-10-16	11.91	12.03	11.83	12.00	1605090
2009-10-19	12.18	12.55	12.18	12.48	2729175
2009-10-20	12.50	12.50	12.13	12.24	1511249
2009-10-21	12.24	12.31	11.99	12.02	1776409
2009-10-22	12.04	12.23	11.96	12.22	1236387
2009-10-23	12.27	12.29	12.01	12.08	1215586
2009-10-26	12.08	12.27	11.98	12.04	1579704
2009-10-27	12.07	12.22	12.00	12.05	1387661
2009-10-28	11.83	12.02	11.74	11.76	2199269
2009-10-29	11.81	12.03	11.76	11.98	1914831
2009-10-30	11.48	11.59	11.06	11.17	6221720
2009-11-02	11.22	11.30	11.01	11.24	2975157
2009-11-03	11.10	11.31	11.10	11.31	1804737
2009-11-04	11.41	11.49	11.21	11.23	2033192
2009-11-05	11.32	11.55	11.31	11.43	1812429
2009-11-06	11.36	11.51	11.34	11.45	887775
2009-11-09	11.46	11.68	11.46	11.68	1146309
2009-11-10	11.62	11.69	11.51	11.59	1056214
2009-11-11	11.62	11.71	11.54	11.66	920822
2009-11-12	11.68	11.73	11.52	11.54	1088366
2009-11-13	11.59	11.67	11.44	11.57	971055
2009-11-16	11.62	11.89	11.58	11.84	1215520
2009-11-17	11.82	11.91	11.68	11.69	1191529
2009-11-18	11.65	11.67	11.49	11.53	1350317
2009-11-19	11.47	11.49	11.22	11.32	1340659
2009-11-20	11.10	11.24	10.95	11.21	2174456
2009-11-23	11.30	11.41	11.30	11.37	1452629
2009-11-24	11.35	11.50	11.31	11.48	1282917
2009-11-25	11.47	11.58	11.41	11.51	707338
2009-11-27	11.24	11.49	11.17	11.43	761067
2009-11-30	11.44	11.44	11.26	11.40	1426596
2009-12-01	11.49	11.58	11.47	11.47	1388502
2009-12-02	11.49	11.56	11.37	11.42	1034774
2009-12-03	11.36	11.51	11.28	11.30	1159565
2009-12-04	11.44	11.55	11.27	11.54	2436568
2009-12-07	11.48	11.64	11.46	11.59	1020850
2009-12-08	11.53	11.53	11.27	11.33	1291555
2009-12-09	11.36	11.36	11.15	11.24	1250624
2009-12-10	11.28	11.36	11.17	11.24	1294572
2009-12-11	11.26	11.39	11.23	11.31	1361852
2009-12-14	11.40	11.59	11.36	11.57	1115927
2009-12-15	11.54	11.60	11.44	11.53	918692
2009-12-16	11.52	11.56	11.47	11.50	990366
2009-12-17	11.39	11.46	11.24	11.26	1245220
2009-12-18	11.37	11.37	11.01	11.14	2280166
2009-12-21	11.17	11.25	11.08	11.10	1301462
2009-12-22	11.19	11.19	11.02	11.06	1155075
2009-12-23	11.11	11.11	11.00	11.03	717412
2009-12-24	11.05	11.19	11.05	11.17	324262
2009-12-28	11.23	11.23	11.11	11.15	867566
2009-12-29	11.21	11.23	11.13	11.21	616257
2009-12-30	11.18	11.20	11.11	11.17	576138
2009-12-31	11.15	11.18	10.95	10.96	1438013
2010-01-04	11.06	11.06	10.90	10.92	2025366
2010-01-05	10.88	10.91	10.70	10.77	3346870
2010-01-06	10.72	10.82	10.59	10.70	3277736
2010-01-07	10.70	10.89	10.62	10.76	5501956
2010-01-08	10.74	11.20	10.74	11.16	4256595
2010-01-11	11.16	11.24	10.92	11.20	2132890
2010-01-12	11.12	11.13	10.93	10.96	3103645
2010-01-13	10.94	11.29	10.94	11.22	2410956
2010-01-14	11.17	11.34	11.09	11.33	1598825
2010-01-15	11.33	11.40	11.17	11.33	2393715
2010-01-19	11.31	11.41	11.24	11.32	1549496
2010-01-20	11.24	11.25	11.04	11.17	1705734
2010-01-21	11.15	11.17	10.84	10.90	2113456
2010-01-22	10.88	11.00	10.80	10.81	1760728
2010-01-25	10.87	10.92	10.78	10.84	1566047
2010-01-26	10.83	10.86	10.74	10.80	1439230
2010-01-27	10.76	10.87	10.63	10.87	1460656
2010-01-28	10.93	10.96	10.66	10.79	1677187
2010-01-29	10.86	10.86	10.61	10.65	1408495
2010-02-01	10.71	10.75	10.52	10.75	1455513
2010-02-02	10.79	11.13	10.74	11.12	3809289
2010-02-03	10.76	11.30	10.76	10.96	2578355
2010-02-04	10.92	11.12	10.71	10.77	3897206
2010-02-05	10.79	10.82	10.47	10.69	2139019
2010-02-08	10.70	10.70	10.45	10.47	1982715
2010-02-09	10.59	10.80	10.55	10.72	1506895
2010-02-10	10.71	10.74	10.58	10.65	928649
2010-02-11	10.60	10.82	10.55	10.81	1291311
2010-02-12	10.70	10.88	10.60	10.86	2232438
2010-02-16	10.99	11.01	10.79	10.90	1756380
2010-02-17	11.00	11.02	10.87	10.92	1748332
2010-02-18	10.90	11.24	10.88	11.21	1646763
2010-02-19	11.20	11.36	11.20	11.31	1850644
2010-02-22	11.36	11.39	11.25	11.34	1202804
2010-02-23	11.38	11.41	11.20	11.25	1759738
2010-02-24	11.31	11.35	11.19	11.29	932857
2010-02-25	11.21	11.25	11.02	11.24	1318325
2010-02-26	11.27	11.32	11.19	11.29	798620
2010-03-01	11.30	11.45	11.29	11.44	1451117
2010-03-02	11.49	11.53	11.39	11.51	1336081
2010-03-03	11.51	11.61	11.42	11.49	1620709
2010-03-04	11.32	11.59	11.32	11.58	1259562
2010-03-05	11.60	11.81	11.59	11.79	1180420
2010-03-08	11.76	11.80	11.63	11.68	1264373
2010-03-09	11.66	11.80	11.64	11.76	1487571
2010-03-10	11.73	12.26	11.62	11.69	2785060
2010-03-11	11.66	11.68	11.58	11.68	939641
2010-03-12	11.68	11.72	11.54	11.68	868902
2010-03-15	11.65	11.67	11.55	11.64	937409
2010-03-16	11.67	11.75	11.65	11.72	1262571
2010-03-17	11.76	11.86	11.76	11.82	1064346
2010-03-18	11.82	11.83	11.72	11.77	1097136
2010-03-19	11.65	11.75	11.47	11.59	3119988
2010-03-22	11.54	11.66	11.45	11.65	1583954
2010-03-23	11.68	11.75	11.56	11.75	1384260
2010-03-24	11.72	11.73	11.59	11.61	1296388
2010-03-25	11.70	11.76	11.56	11.58	1093148
2010-03-26	11.61	11.69	11.56	11.62	868351
2010-03-29	11.88	11.95	11.78	11.89	2099407
2010-03-30	11.93	11.96	11.81	11.84	1553179
2010-03-31	11.81	11.91	11.78	11.82	1200305
2010-04-01	11.89	11.99	11.78	11.89	1195511
2010-04-05	11.96	12.04	11.92	12.00	868221
2010-04-06	11.96	11.96	11.88	11.89	1368997
2010-04-07	11.83	11.95	11.79	11.87	1287800
2010-04-08	11.82	11.95	11.77	11.93	1144108
2010-04-09	11.93	12.00	11.88	11.99	805306
2010-04-12	11.96	12.12	11.96	12.05	1533259
2010-04-13	12.08	12.18	11.98	12.17	1344869
2010-04-14	12.19	12.32	12.15	12.31	1506770
2010-04-15	12.27	12.38	12.22	12.33	1438001
2010-04-16	12.30	12.36	12.19	12.31	2209941
2010-04-19	12.30	12.37	12.27	12.35	1773088
2010-04-20	12.41	12.51	12.32	12.50	2168972
2010-04-21	12.49	12.64	12.48	12.57	2332591
2010-04-22	12.49	12.68	12.48	12.67	1654372
2010-04-23	12.72	12.72	12.56	12.70	2240629
2010-04-26	12.64	12.71	12.56	12.56	1546520
2010-04-27	12.53	12.62	12.37	12.44	3128936
2010-04-28	12.51	12.55	12.32	12.44	1333414
2010-04-29	12.54	12.78	12.51	12.78	1915676
2010-04-30	12.72	12.75	12.20	12.25	3976426
2010-05-03	12.30	12.36	12.22	12.30	1679518
2010-05-04	12.16	12.17	11.75	11.84	1708969
2010-05-05	11.73	11.87	11.69	11.76	1383058
2010-05-06	11.73	11.84	10.71	11.41	2104159
2010-05-07	11.33	11.46	10.96	11.02	5902735
2010-05-10	11.42	11.68	11.42	11.55	2619928
2010-05-11	11.46	11.75	11.38	11.59	1389278
2010-05-12	11.61	11.77	11.59	11.73	1564401
2010-05-13	11.68	11.74	11.54	11.56	995005
2010-05-14	11.46	11.54	11.29	11.39	2226459
2010-05-17	11.45	11.58	11.26	11.46	1852702
2010-05-18	11.52	11.62	11.23	11.25	1625789
2010-05-19	11.12	11.16	10.86	11.00	2365083
2010-05-20	10.75	10.83	10.51	10.52	2607007
2010-05-21	10.30	10.78	10.29	10.70	2429439
2010-05-24	10.62	10.75	10.55	10.57	1677927
2010-05-25	10.32	10.58	10.21	10.57	2026922
2010-05-26	10.61	10.73	10.45	10.48	3062370
2010-05-27	10.78	10.83	10.62	10.78	2546273
2010-05-28	10.72	10.76	10.58	10.64	1564134
2010-06-01	10.53	10.70	10.42	10.43	1563939
2010-06-02	10.47	10.60	10.36	10.59	1539799
2010-06-03	10.61	10.69	10.49	10.57	1666685
2010-06-04	10.38	10.43	10.07	10.10	1931634
2010-06-07	10.13	10.17	9.86	9.88	2628736
2010-06-08	9.88	9.95	9.74	9.93	2296998
2010-06-09	9.99	10.18	9.94	10.00	2705010
2010-06-10	10.19	10.29	10.08	10.25	1484916
2010-06-11	10.14	10.31	10.14	10.31	1063686
2010-06-14	10.40	10.52	10.35	10.38	1961342
2010-06-15	10.53	10.67	10.46	10.66	1255959
2010-06-16	10.60	10.67	10.55	10.64	1028863
2010-06-17	10.64	10.68	10.46	10.61	939236
2010-06-18	10.69	10.74	10.61	10.70	1671605
2010-06-21	10.88	10.88	10.60	10.68	1417979
2010-06-22	10.64	10.73	10.45	10.47	1449805
2010-06-23	10.50	10.54	10.32	10.42	1544974
2010-06-24	10.38	10.46	10.26	10.30	1367416
2010-06-25	10.32	10.37	10.17	10.32	1365531
2010-06-28	10.34	10.41	10.21	10.26	761572
2010-06-29	10.10	10.11	9.79	9.86	1582181
2010-06-30	9.81	10.04	9.77	9.90	2514516
2010-07-01	9.88	9.91	9.71	9.85	1738802
2010-07-02	9.87	9.93	9.76	9.85	1190505
2010-07-06	9.98	10.02	9.73	9.83	1071801
2010-07-07	9.87	10.17	9.85	10.15	1507919
2010-07-08	10.23	10.41	10.21	10.38	1727625
2010-07-09	10.37	10.41	10.26	10.35	900617
2010-07-12	10.33	10.37	10.19	10.20	1094262
2010-07-13	10.32	10.44	10.22	10.40	1545344
2010-07-14	10.39	10.48	10.30	10.41	785491
2010-07-15	10.42	10.45	10.25	10.38	796768
2010-07-16	10.26	10.32	10.03	10.05	850918
2010-07-19	10.08	10.18	10.03	10.15	646996
2010-07-20	10.04	10.36	10.02	10.34	991614
2010-07-21	10.40	10.51	10.25	10.31	1066637
2010-07-22	10.43	10.79	10.42	10.75	1906044
2010-07-23	10.74	10.91	10.71	10.91	959297
2010-07-26	10.90	11.11	10.87	11.11	1038892
2010-07-27	11.19	11.19	10.96	10.99	1402892
2010-07-28	10.96	11.08	10.92	10.99	1349949
2010-07-29	11.07	11.09	10.79	11.00	1471397
2010-07-30	10.25	10.47	10.20	10.39	4402284
2010-08-02	10.51	10.57	10.34	10.34	2816360
2010-08-03	10.29	10.36	10.19	10.23	2277316
2010-08-04	10.25	10.28	10.19	10.25	2147898
2010-08-05	10.20	10.28	10.16	10.27	1620235
2010-08-06	10.14	10.20	9.97	10.15	1655253
2010-08-09	10.17	10.32	10.16	10.32	1078034
2010-08-10	10.20	10.24	9.93	10.04	2481201
2010-08-11	9.92	9.92	9.62	9.69	1689268
2010-08-12	9.53	9.78	9.51	9.76	1950964
2010-08-13	9.74	9.92	9.70	9.81	1524510
2010-08-16	9.75	9.81	9.69	9.76	965625
2010-08-17	9.87	10.03	9.82	9.89	1529584
2010-08-18	9.86	9.97	9.80	9.91	725476
2010-08-19	9.75	9.87	9.61	9.68	1121740
2010-08-20	9.62	9.75	9.60	9.74	1382110
2010-08-23	9.79	9.85	9.64	9.68	2028236
2010-08-24	9.55	9.56	9.40	9.48	1522491
2010-08-25	9.39	9.52	9.27	9.49	2265345
2010-08-26	9.52	9.57	9.41	9.48	2534830
2010-08-27	9.57	9.67	9.43	9.67	1866700
2010-08-30	9.62	9.65	9.51	9.53	1551689
2010-08-31	9.51	9.51	9.31	9.37	2925026
2010-09-01	9.51	9.81	9.47	9.81	1676426
2010-09-02	9.77	10.00	9.77	10.00	978336
2010-09-03	10.13	10.20	10.00	10.15	1348997
2010-09-07	10.08	10.11	10.03	10.06	1213188
2010-09-08	10.07	10.11	10.01	10.03	1421119
2010-09-09	10.16	10.18	9.97	10.03	1005974
2010-09-10	10.03	10.09	10.01	10.05	1262362
2010-09-13	10.19	10.25	10.16	10.20	1301444
2010-09-14	10.15	10.20	9.99	10.14	1270291
2010-09-15	10.08	10.12	10.00	10.09	1085983
2010-09-16	10.05	10.13	10.03	10.05	1308370
2010-09-17	10.06	10.14	9.98	10.07	1891591
2010-09-20	10.16	10.36	10.10	10.35	1553869
2010-09-21	10.40	10.47	10.31	10.34	1660611
2010-09-22	10.30	10.39	10.19	10.30	1237251
2010-09-23	10.18	10.26	10.11	10.13	730477
2010-09-24	10.22	10.41	10.20	10.39	981552
2010-09-27	10.43	10.43	10.30	10.31	949209
2010-09-28	10.35	10.35	10.19	10.34	1219172
2010-09-29	10.31	10.37	10.22	10.34	1349089
2010-09-30	10.39	10.54	10.30	10.32	1522395
2010-10-01	10.44	10.44	10.26	10.36	1320508
2010-10-04	10.35	10.41	10.19	10.24	870470
2010-10-05	10.39	10.56	10.34	10.52	955196
2010-10-06	10.48	10.58	10.47	10.56	1008303
2010-10-07	10.58	10.58	10.50	10.54	701872
2010-10-08	10.56	10.58	10.43	10.56	932495
2010-10-11	10.56	10.56	10.44	10.45	631506
2010-10-12	10.39	10.46	10.28	10.41	1376953
2010-10-13	10.49	10.60	10.41	10.56	1406304
2010-10-14	10.55	10.60	10.45	10.52	861806
2010-10-15	10.56	10.58	10.41	10.54	1207251
2010-10-18	10.53	10.61	10.49	10.60	639356
2010-10-19	10.46	10.48	10.32	10.41	1369067
2010-10-20	10.44	10.68	10.44	10.65	1196387
2010-10-21	10.67	10.80	10.64	10.74	1044066
2010-10-22	10.74	10.75	10.65	10.69	538518
2010-10-25	10.73	10.78	10.61	10.61	1128613
2010-10-26	10.52	10.64	10.52	10.58	918878
2010-10-27	10.48	10.51	10.37	10.49	1004933
2010-10-28	10.54	10.80	10.50	10.63	1803710
2010-10-29	10.79	10.79	10.26	10.40	2292237
2010-11-01	10.51	10.55	10.21	10.28	1243218
2010-11-02	10.41	10.46	10.33	10.37	851425
2010-11-03	10.39	10.46	10.27	10.35	1200360
2010-11-04	10.46	10.54	10.46	10.53	1107760
2010-11-05	10.53	10.74	10.52	10.73	2341400
2010-11-08	10.67	10.71	10.61	10.70	1056640
2010-11-09	10.70	10.70	10.48	10.51	1145065
2010-11-10	10.50	10.51	10.33	10.47	1249053
2010-11-11	10.39	10.58	10.37	10.53	2000082
2010-11-12	10.46	10.46	10.28	10.34	2291423
2010-11-15	10.37	10.45	10.35	10.35	1750168
2010-11-16	10.30	10.37	10.09	10.11	1927431
2010-11-17	10.11	10.17	10.04	10.12	1290344
2010-11-18	10.22	10.33	10.18	10.20	1226976
2010-11-19	10.20	10.27	10.14	10.27	1219134
2010-11-22	10.23	10.26	10.12	10.24	792203
2010-11-23	10.12	10.14	10.06	10.11	842370
2010-11-24	10.20	10.31	10.15	10.26	794963
2010-11-26	10.15	10.23	10.12	10.16	467734
2010-11-29	10.04	10.14	9.93	10.14	2383859
2010-11-30	10.01	10.15	9.97	10.14	1750826
2010-12-01	10.30	10.42	10.29	10.38	1558887
2010-12-02	10.41	10.64	10.40	10.61	1290947
2010-12-03	10.56	10.82	10.56	10.77	1844988
2010-12-06	10.75	10.86	10.71	10.86	1693358
2010-12-07	10.94	10.96	10.82	10.91	2511720
2010-12-08	10.92	10.93	10.78	10.85	1283270
2010-12-09	10.87	10.90	10.77	10.82	1051843
2010-12-10	10.86	10.93	10.83	10.92	1018584
2010-12-13	10.97	11.06	10.95	11.02	1468466
2010-12-14	11.03	11.15	11.02	11.10	1243068
2010-12-15	11.06	11.10	11.01	11.02	1733806
2010-12-16	11.04	11.24	10.99	11.21	1724965
2010-12-17	11.33	11.73	11.32	11.40	2522612
2010-12-20	11.45	11.54	11.35	11.50	1623667
2010-12-21	11.54	11.65	11.50	11.55	1490462
2010-12-22	11.57	11.57	11.41	11.49	1374256
2010-12-23	11.50	11.55	11.43	11.46	691229
2010-12-27	11.46	11.55	11.43	11.51	584591
2010-12-28	11.52	11.54	11.40	11.47	641233
2010-12-29	11.49	11.52	11.46	11.47	435496
2010-12-30	11.46	11.53	11.45	11.47	518316
2010-12-31	11.44	11.57	11.41	11.49	697163
2011-01-03	11.57	11.67	11.53	11.64	1193693
2011-01-04	11.65	11.67	11.43	11.51	1155435
2011-01-05	11.49	11.61	11.42	11.55	760824
2011-01-06	11.53	11.58	11.47	11.51	896154
2011-01-07	11.54	11.62	11.50	11.60	753102
2011-01-10	11.53	11.68	11.49	11.62	998772
2011-01-11	11.65	11.74	11.60	11.63	927401
2011-01-12	14.10	14.11	13.15	13.56	22270219
2011-01-13	13.26	13.33	13.06	13.10	6676652
2011-01-14	13.00	13.21	12.97	13.07	3777689
2011-01-18	13.02	13.07	12.99	13.01	2690047
2011-01-19	13.02	13.06	12.79	12.85	2165108
2011-01-20	12.77	12.89	12.73	12.82	2462078
2011-01-21	12.95	13.01	12.75	12.79	1825516
2011-01-24	12.87	12.98	12.78	12.94	1844368
2011-01-25	12.91	13.05	12.87	13.04	1361782
2011-01-26	13.05	13.22	13.02	13.09	1358018
2011-01-27	13.09	13.22	13.03	13.10	1076034
2011-01-28	13.07	13.15	12.89	12.92	1178969
2011-01-31	12.99	13.08	12.95	12.99	1023079
2011-02-01	13.09	13.10	12.99	13.05	1151990
2011-02-02	13.01	13.11	12.96	13.03	1111319
2011-02-03	13.04	13.26	12.92	13.13	1892281
2011-02-04	13.11	13.34	13.10	13.31	2050543
2011-02-07	13.35	13.49	13.32	13.33	1224346
2011-02-08	13.36	13.36	13.22	13.22	1235339
2011-02-09	13.16	13.21	13.11	13.16	988392
2011-02-10	12.95	13.15	12.93	13.08	1531504
2011-02-11	13.01	13.18	13.01	13.13	1467011
2011-02-14	13.12	13.20	13.11	13.17	1299091
2011-02-15	13.09	13.13	12.99	13.05	724092
2011-02-16	13.07	13.13	12.89	13.02	761866
2011-02-17	12.99	13.05	12.95	13.02	613403
2011-02-18	13.00	13.24	12.94	13.19	1258717
2011-02-22	13.02	13.05	12.76	12.84	1269632
2011-02-23	12.84	12.88	12.56	12.63	1085433
2011-02-24	12.63	12.81	12.57	12.69	880114
2011-02-25	12.72	12.79	12.70	12.77	758221
2011-02-28	12.81	12.85	12.66	12.77	645226
2011-03-01	12.84	12.84	12.51	12.52	1370101
2011-03-02	12.53	12.60	12.46	12.56	1040568
2011-03-03	12.63	12.79	12.57	12.71	1204341
2011-03-04	12.70	12.70	12.53	12.63	1350916
2011-03-07	12.65	12.71	12.47	12.49	1163603
2011-03-08	12.49	12.64	12.47	12.53	1516222
2011-03-09	12.53	12.66	12.47	12.54	1425381
2011-03-10	12.39	12.55	12.29	12.45	1328903
2011-03-11	12.42	12.60	12.33	12.55	883139
2011-03-14	12.43	12.54	12.35	12.46	1097728
2011-03-15	12.12	12.51	12.12	12.42	1493519
2011-03-16	12.39	12.43	12.09	12.22	1365378
2011-03-17	12.41	12.43	12.30	12.39	1104493
2011-03-18	12.53	12.57	12.40	12.49	1371207
2011-03-21	12.62	12.79	12.55	12.66	991428
2011-03-22	12.66	12.69	12.51	12.55	883963
2011-03-23	12.49	12.63	12.39	12.62	949505
2011-03-24	12.72	12.93	12.65	12.90	1102529
2011-03-25	12.90	13.03	12.87	12.91	871503
2011-03-28	12.95	12.99	12.80	12.81	704392
2011-03-29	12.79	12.92	12.74	12.90	678921
2011-03-30	12.94	13.16	12.92	13.15	1056084
2011-03-31	13.11	13.28	13.08	13.24	1141862
2011-04-01	13.33	13.43	13.19	13.33	1761065
2011-04-04	13.32	13.45	13.19	13.40	1363197
2011-04-05	13.32	13.40	13.24	13.26	1229517
2011-04-06	13.32	13.38	13.16	13.17	1004046
2011-04-07	13.14	13.22	13.05	13.09	811274
2011-04-08	13.13	13.22	12.92	12.96	1098579
2011-04-11	12.98	13.06	12.94	13.03	922413
2011-04-12	12.94	13.02	12.89	12.91	1077202
2011-04-13	12.96	12.96	12.67	12.73	1010061
2011-04-14	12.65	12.76	12.52	12.74	821126
2011-04-15	12.77	12.87	12.69	12.82	946625
2011-04-18	12.68	12.76	12.58	12.75	1120286
2011-04-19	12.75	12.86	12.74	12.80	1273906
2011-04-20	12.94	13.02	12.92	13.00	603938
2011-04-21	13.05	13.06	12.93	12.94	723829
2011-04-25	12.91	12.98	12.85	12.91	699432
2011-04-26	12.97	13.09	12.96	13.00	1443807
2011-04-27	13.02	13.09	12.98	13.07	1448091
2011-04-28	13.05	13.14	12.95	12.98	1295195
2011-04-29	13.14	13.17	12.70	12.74	2106743
2011-05-02	12.75	12.76	12.61	12.65	1619612
2011-05-03	12.47	12.65	12.39	12.44	2218556
2011-05-04	12.46	12.64	12.44	12.59	1470705
2011-05-05	12.54	12.84	12.51	12.68	1634050
2011-05-06	12.81	12.95	12.75	12.76	1217898
2011-05-09	12.76	12.84	12.69	12.76	553773
2011-05-10	12.76	12.90	12.77	12.89	646347
2011-05-11	12.83	12.89	12.65	12.70	812814
2011-05-12	12.66	12.81	12.58	12.76	708106
2011-05-13	12.74	12.80	12.59	12.63	1005686
2011-05-16	12.59	12.69	12.51	12.56	1341560
2011-05-17	12.53	12.54	12.35	12.45	1164064
2011-05-18	12.44	12.53	12.38	12.50	1124998
2011-05-19	12.57	12.63	12.47	12.63	1096990
2011-05-20	12.62	12.68	12.53	12.62	1256907
2011-05-23	18.79	19.01	18.75	18.82	694104
2011-05-24	18.85	18.92	18.61	18.61	797273
2011-05-25	18.57	18.89	18.51	18.76	665665
2011-05-26	18.68	18.96	18.67	18.90	445781
2011-05-27	19.01	19.01	18.88	18.93	356139
2011-05-31	19.08	19.18	18.93	19.11	599741
2011-06-01	19.10	19.14	18.64	18.64	792720
2011-06-02	18.74	18.88	18.65	18.67	434485
2011-06-03	18.44	18.66	18.40	18.49	465103
2011-06-06	18.42	18.58	18.30	18.32	607493
2011-06-07	18.47	18.56	18.36	18.38	1151643
2011-06-08	18.32	18.36	18.04	18.09	1111837
2011-06-09	18.11	18.60	18.09	18.50	809248
2011-06-10	18.40	18.44	18.18	18.26	566750
2011-06-13	18.31	18.34	18.18	18.24	721840
2011-06-14	18.45	18.60	18.40	18.50	491332
2011-06-15	18.38	18.52	18.28	18.46	619938
2011-06-16	18.42	18.58	18.34	18.52	722230
2011-06-17	18.59	18.68	18.52	18.68	830198
2011-06-20	18.59	19.01	18.59	18.93	522686
2011-06-21	19.04	19.21	19.03	19.13	491711
2011-06-22	19.07	19.26	18.95	18.97	691795
2011-06-23	18.71	18.94	18.55	18.88	1072823
2011-06-24	18.87	18.90	18.60	18.64	436455
2011-06-27	18.58	18.85	18.58	18.78	376572
2011-06-28	18.85	19.13	18.84	19.12	423239
2011-06-29	19.22	19.29	19.11	19.27	397901
2011-06-30	19.35	19.61	19.34	19.54	510804
2011-07-01	19.56	19.94	19.51	19.85	608343
2011-07-05	19.79	19.80	19.53	19.59	572908
2011-07-06	19.60	19.69	19.54	19.64	378268
2011-07-07	19.81	19.84	19.68	19.73	411419
2011-07-08	19.48	19.70	19.42	19.51	463191
2011-07-11	19.37	19.43	19.12	19.13	415967
2011-07-12	19.05	19.12	18.91	18.99	647520
2011-07-13	19.12	19.32	18.96	18.99	454950
2011-07-14	18.98	19.05	18.72	18.74	517625
2011-07-15	18.91	18.91	18.58	18.70	770486
2011-07-18	18.65	18.65	18.28	18.32	672250
2011-07-19	18.46	18.65	18.43	18.63	496437
2011-07-20	18.67	18.73	18.57	18.63	342352
2011-07-21	18.75	18.88	18.68	18.85	497460
2011-07-22	18.79	18.83	18.58	18.72	333906
2011-07-25	18.55	18.85	18.49	18.81	425775
2011-07-26	18.75	18.75	18.52	18.55	471437
2011-07-27	18.50	18.50	18.12	18.22	1049387
2011-07-28	18.27	18.38	18.02	18.07	949975
2011-07-29	17.97	18.08	17.58	17.69	900287
2011-08-01	17.88	17.88	17.14	17.44	998698
2011-08-02	17.33	17.49	16.85	16.86	1031293
2011-08-03	16.82	16.95	16.50	16.84	719848
2011-08-04	16.63	16.64	15.93	15.94	1077192
2011-08-05	16.19	16.38	15.96	16.16	2198201
2011-08-08	15.69	15.95	15.22	15.22	1989414
2011-08-09	15.43	15.74	14.86	15.55	2028259
2011-08-10	15.29	15.37	14.77	14.81	1334785
2011-08-11	14.93	15.41	14.75	15.23	1189902
2011-08-12	15.33	15.42	15.16	15.38	1011606
2011-08-15	15.41	15.66	15.33	15.57	962989
2011-08-16	15.44	15.62	15.27	15.44	891806
2011-08-17	15.52	15.67	15.30	15.41	641630
2011-08-18	14.97	14.99	14.41	14.54	1066884
2011-08-19	14.36	14.68	14.20	14.24	736512
2011-08-22	14.53	14.54	14.08	14.10	768656
2011-08-23	14.13	14.49	14.07	14.49	630235
2011-08-24	14.41	14.77	14.37	14.74	768624
2011-08-25	14.81	14.85	14.35	14.40	609748
2011-08-26	14.31	14.84	14.07	14.73	603651
2011-08-29	14.94	15.24	14.91	15.19	835012
2011-08-30	15.09	15.52	14.97	15.43	681534
2011-08-31	15.55	15.89	15.55	15.70	1098893
2011-09-01	15.68	15.78	15.35	15.38	706315
2011-09-02	15.08	15.08	14.65	14.67	737975
2011-09-06	14.47	14.63	14.07	14.41	1011296
2011-09-07	14.66	14.96	14.59	14.88	896529
2011-09-08	14.76	14.90	14.59	14.63	655742
2011-09-09	14.45	14.48	14.11	14.18	854610
2011-09-12	14.03	14.28	13.95	14.25	922349
2011-09-13	14.24	14.45	14.14	14.31	825408
2011-09-14	14.39	14.79	14.13	14.61	867406
2011-09-15	14.73	14.87	14.58	14.69	850912
2011-09-16	14.77	14.94	14.67	14.90	1038538
2011-09-19	14.63	14.78	14.48	14.71	644399
2011-09-20	14.81	14.94	14.62	14.64	749356
2011-09-21	14.59	14.64	14.06	14.07	691762
2011-09-22	13.68	13.71	13.35	13.55	928359
2011-09-23	13.43	14.01	13.39	13.75	810078
2011-09-26	13.92	14.24	13.65	14.22	637402
2011-09-27	14.56	14.70	14.37	14.47	1027106
2011-09-28	14.52	14.75	14.21	14.24	952279
2011-09-29	14.54	14.67	14.13	14.41	953713
2011-09-30	14.00	14.34	13.92	13.93	727205
2011-10-03	13.81	14.13	13.42	13.42	907594
2011-10-04	13.20	13.80	13.14	13.78	929615
2011-10-05	13.80	14.16	13.76	14.12	561055
2011-10-06	14.30	14.64	14.25	14.58	1192002
2011-10-07	14.70	14.94	14.36	14.39	1300284
2011-10-10	14.68	14.71	14.45	14.56	1148757
2011-10-11	14.48	14.78	14.46	14.71	1402166
2011-10-12	14.85	15.53	14.81	15.23	1667621
2011-10-13	15.21	15.21	14.83	14.88	1204492
2011-10-14	15.06	15.15	14.81	15.06	539475
2011-10-17	15.07	15.08	14.68	14.72	804738
2011-10-18	14.67	15.01	14.54	14.91	698833
2011-10-19	14.89	15.02	14.62	14.64	711981
2011-10-20	14.59	14.68	14.28	14.49	904013
2011-10-21	14.63	14.81	14.52	14.67	1415894
2011-10-24	14.71	14.92	14.70	14.79	1136563
2011-10-25	14.71	14.88	14.52	14.60	1352768
2011-10-26	14.77	14.83	14.37	14.44	1542071
2011-10-27	14.90	14.91	14.65	14.75	1581542
2011-10-28	14.76	14.95	14.57	14.92	1314041
2011-10-31	14.81	15.75	14.69	15.12	10308889
2011-11-01	17.02	18.84	16.67	18.80	11257569
2011-11-02	18.95	20.21	18.85	20.12	5775833
2011-11-03	20.32	20.76	20.18	20.40	3987237
2011-11-04	19.98	20.62	18.67	20.10	3460653
2011-11-07	20.08	20.43	19.93	20.28	3209728
2011-11-08	19.78	20.00	19.17	19.74	3310490
2011-11-09	18.93	19.43	18.46	19.02	4430482
2011-11-10	19.34	19.49	19.00	19.37	2156267
2011-11-11	19.49	20.05	19.38	19.88	1787704
2011-11-14	19.74	20.16	19.70	19.97	1726583
2011-11-15	19.84	20.29	19.76	20.04	2437344
2011-11-16	19.81	19.96	19.53	19.58	1367901
2011-11-17	19.50	19.91	19.49	19.71	2759384
2011-11-18	19.72	19.85	19.60	19.71	2105632
2011-11-21	19.35	19.68	19.23	19.57	1651208
2011-11-22	19.45	19.63	19.32	19.44	1793104
2011-11-23	19.22	19.32	18.99	19.09	1301344
2011-11-25	18.92	19.37	18.84	19.07	993909
2011-11-28	19.74	20.06	19.64	19.85	1977488
2011-11-29	19.93	20.10	19.56	19.61	1305314
2011-11-30	20.23	20.34	20.03	20.17	3208985
2011-12-01	20.06	20.31	19.78	19.81	1534445
2011-12-02	20.13	20.23	19.83	19.85	1705770
2011-12-05	20.14	20.27	20.01	20.14	1632171
2011-12-06	20.10	20.19	19.90	19.92	1510473
2011-12-07	19.98	19.98	19.57	19.67	1703418
2011-12-08	19.57	19.74	19.24	19.29	1476572
2011-12-09	19.35	20.04	19.35	19.94	1338667
2011-12-12	19.68	19.83	19.37	19.56	1809757
2011-12-13	19.63	19.91	19.25	19.36	1432975
2011-12-14	19.14	19.20	18.80	18.83	1357186
2011-12-15	19.04	19.31	18.77	19.23	1803248
2011-12-16	19.34	19.53	18.94	19.19	2338433
2011-12-19	19.26	19.49	18.91	19.00	1724829
2011-12-20	19.28	19.86	19.23	19.81	1903600
2011-12-21	19.75	19.89	19.47	19.84	2392523
2011-12-22	19.98	20.22	19.58	19.67	1570988
2011-12-23	19.79	20.20	19.73	20.20	930768
2011-12-27	20.12	20.20	20.07	20.12	731403
2011-12-28	20.05	20.09	19.31	19.33	1118590
2011-12-29	19.40	19.69	19.34	19.64	661650
2011-12-30	19.64	19.73	19.30	19.33	921131
2012-01-03	19.65	19.88	19.53	19.57	1678974
2012-01-04	19.59	20.13	19.52	20.05	1703276
2012-01-05	19.90	20.23	19.82	20.22	1641135
2012-01-06	20.18	20.35	20.04	20.27	1239927
2012-01-09	20.36	20.59	20.19	20.57	1018549
2012-01-10	20.77	20.86	20.65	20.73	1021079
2012-01-11	20.62	21.69	20.62	21.64	1561138
2012-01-12	21.63	22.39	21.58	22.02	2439324
2012-01-13	21.78	21.84	21.33	21.49	773586
2012-01-17	21.82	22.23	21.69	21.85	1186974
2012-01-18	21.85	22.00	21.70	21.85	1153766
2012-01-19	21.97	22.34	21.91	22.29	1806511
2012-01-20	22.19	22.27	21.53	21.67	1556063
2012-01-23	21.72	22.00	21.28	21.29	1376162
2012-01-24	21.22	21.34	21.04	21.14	884113
2012-01-25	21.07	21.57	21.05	21.51	1147090
2012-01-26	21.63	21.67	21.34	21.49	1332942
2012-01-27	21.38	21.79	21.28	21.66	700656
2012-01-30	21.48	21.75	21.32	21.66	972527
2012-01-31	21.74	21.80	21.44	21.74	1015247
2012-02-01	21.90	22.22	21.82	22.04	1260853
2012-02-02	22.03	22.30	21.98	22.24	787288
2012-02-03	22.47	22.63	22.31	22.58	1374472
2012-02-06	22.46	22.64	22.28	22.64	750101
2012-02-07	22.53	22.79	22.44	22.71	1270599
2012-02-08	22.74	22.77	22.39	22.60	1673148
2012-02-09	22.61	22.72	22.48	22.71	727995
2012-02-10	22.45	22.69	22.39	22.60	1098693
2012-02-13	22.67	22.82	22.29	22.45	1292575
2012-02-14	22.38	22.42	22.21	22.42	1347727
2012-02-15	22.47	22.51	22.23	22.26	1156660
2012-02-16	22.29	22.55	22.25	22.50	1027199
2012-02-17	22.57	22.76	22.34	22.72	794898
2012-02-21	22.84	23.00	22.67	22.83	1133236
2012-02-22	22.64	23.14	22.61	22.81	1820109
2012-02-23	22.81	23.60	22.66	23.43	1773476
2012-02-24	23.49	23.63	23.10	23.37	1472649
2012-02-27	23.17	23.45	22.97	23.17	1307244
2012-02-28	23.28	23.49	23.12	23.35	1431528
2012-02-29	23.35	25.17	23.35	24.95	10226431
2012-03-01	25.12	25.59	24.40	24.87	4468281
2012-03-02	24.43	24.79	23.85	23.89	2897196
2012-03-05	23.63	23.82	23.40	23.40	1831018
2012-03-06	23.13	23.19	22.68	22.70	1644387
2012-03-07	22.78	22.94	22.66	22.84	1339104
2012-03-08	22.96	23.12	22.74	22.80	1548749
2012-03-09	22.80	23.37	22.77	22.88	1424051
2012-03-12	22.90	22.98	22.59	22.73	1024073
2012-03-13	22.94	23.04	22.62	23.01	1111409
2012-03-14	22.85	23.10	22.55	22.69	1119117
2012-03-15	22.78	23.14	22.58	23.03	951471
2012-03-16	23.01	23.12	22.84	22.97	2260865
2012-03-19	22.95	23.14	22.85	22.90	809418
2012-03-20	22.79	22.81	22.42	22.68	953674
2012-03-21	22.66	22.73	22.49	22.51	730881
2012-03-22	22.31	22.59	22.20	22.33	978793
2012-03-23	22.28	22.87	22.18	22.59	1259729
2012-03-26	22.77	23.04	22.77	22.98	1177734
2012-03-27	22.96	23.15	22.86	22.86	946914
2012-03-28	22.92	23.15	22.56	22.85	1356201
2012-03-29	22.64	22.79	22.29	22.71	1292802
2012-03-30	22.89	23.04	22.75	22.94	1525280
2012-04-02	23.03	23.22	22.80	23.09	1357476
2012-04-03	23.06	23.33	22.87	23.32	1989648
2012-04-04	23.07	23.12	22.48	22.81	1746301
2012-04-05	22.69	22.85	22.61	22.68	1005647
2012-04-09	22.42	22.42	21.69	21.98	1646005
2012-04-10	22.00	22.00	21.49	21.50	1713078
2012-04-11	21.72	21.73	21.47	21.54	882431
2012-04-12	21.53	21.94	21.46	21.82	1211809
2012-04-13	21.75	21.79	21.52	21.57	740673
2012-04-16	21.59	21.65	21.26	21.38	1263449
2012-04-17	21.51	22.03	21.48	22.00	886382
2012-04-18	21.98	22.10	21.82	21.87	1005498
2012-04-19	21.83	21.97	21.53	21.64	859755
2012-04-20	21.75	22.08	21.66	21.95	599949
2012-04-23	21.68	21.77	21.45	21.73	710816
2012-04-24	21.76	22.15	21.72	22.07	771127
2012-04-25	22.28	22.46	22.21	22.37	727879
2012-04-26	22.42	22.47	22.29	22.32	1050594
2012-04-27	22.34	22.63	22.24	22.56	1097381
2012-04-30	22.56	22.61	21.96	22.46	1590422
2012-05-01	22.45	22.81	22.31	22.62	651004
2012-05-02	22.49	22.60	22.17	22.47	841989
2012-05-03	22.44	22.61	22.01	22.01	1058554
2012-05-04	22.09	22.92	21.95	21.97	2028198
2012-05-07	21.91	22.54	21.91	22.30	1200209
2012-05-08	22.14	22.19	21.58	22.06	1193358
2012-05-09	21.87	22.08	21.68	21.89	551933
2012-05-10	22.03	22.10	21.68	21.79	582150
2012-05-11	21.65	22.17	21.59	21.94	576576
2012-05-14	21.72	21.78	21.49	21.50	638188
2012-05-15	21.44	21.77	21.39	21.58	964311
2012-05-16	21.69	21.96	21.33	21.34	1044429
2012-05-17	21.33	21.42	20.81	20.87	1088127
2012-05-18	20.94	20.98	20.53	20.55	908005
2012-05-21	20.67	20.89	20.42	20.83	619169
2012-05-22	20.92	21.02	20.67	20.78	714184
2012-05-23	20.54	20.87	20.28	20.79	833398
2012-05-24	20.74	20.92	20.55	20.78	805709
2012-05-25	20.79	20.86	20.56	20.67	554685
2012-05-29	20.81	21.11	20.78	20.91	593652
2012-05-30	20.78	20.78	20.44	20.56	587679
2012-05-31	20.52	20.62	20.05	20.53	1057383
2012-06-01	20.18	20.19	19.60	19.69	1434998
2012-06-04	19.68	19.78	19.33	19.71	1223235
2012-06-05	19.60	19.74	19.31	19.70	803117
2012-06-06	19.81	20.14	19.78	20.02	812771
2012-06-07	20.27	20.40	20.07	20.24	925232
2012-06-08	20.16	20.35	19.93	20.18	1097837
2012-06-11	20.18	20.37	19.28	19.31	1337903
2012-06-12	19.40	19.64	19.31	19.50	1740371
2012-06-13	19.38	19.64	19.12	19.23	1257336
2012-06-14	19.27	19.48	19.10	19.19	611172
2012-06-15	19.25	19.43	19.12	19.24	3779312
2012-06-18	19.04	19.18	18.85	19.04	1797903
2012-06-19	19.08	19.32	19.05	19.22	1557050
2012-06-20	19.17	19.28	19.03	19.08	691566
2012-06-21	19.14	19.17	18.68	18.70	860808
2012-06-22	18.29	18.38	17.62	18.04	3338485
2012-06-25	17.77	17.92	17.38	17.58	2507189
2012-06-26	17.48	17.76	17.47	17.49	1121371
2012-06-27	17.54	17.54	17.07	17.14	1863295
2012-06-28	17.03	17.26	16.88	17.20	1114512
2012-06-29	17.52	17.75	17.37	17.60	1221904
2012-07-02	17.88	17.91	17.57	17.88	1320861
2012-07-03	17.88	18.14	17.82	18.13	544077
2012-07-05	18.07	18.20	17.92	18.07	908297
2012-07-06	17.85	18.11	17.72	18.09	1291737
2012-07-09	18.02	18.03	17.60	17.95	1524754
2012-07-10	17.99	18.15	17.50	17.66	1206860
2012-07-11	17.66	17.85	17.37	17.46	1380744
2012-07-12	17.44	17.73	17.22	17.66	1729187
2012-07-13	17.73	17.95	17.62	17.71	840695
2012-07-16	17.69	17.74	17.41	17.61	630594
2012-07-17	17.73	17.81	17.51	17.68	1024466
2012-07-18	17.63	18.51	17.54	18.35	1900716
2012-07-19	18.43	18.89	18.43	18.72	1508578
2012-07-20	18.54	19.14	18.48	18.82	1686800
2012-07-23	18.45	18.77	18.22	18.58	1003184
2012-07-24	18.55	18.63	18.31	18.45	1110548
2012-07-25	18.53	18.66	18.30	18.33	760836
2012-07-26	18.59	18.70	18.35	18.67	1201218
2012-07-27	18.83	19.01	18.54	18.90	1842118
2012-07-30	18.96	18.98	18.45	18.63	1126762
2012-07-31	18.63	19.08	18.60	18.74	1662755
2012-08-01	18.81	18.86	18.46	18.53	844348
2012-08-02	18.32	18.48	17.90	18.18	1384524
2012-08-03	19.29	21.85	19.05	20.27	4104150
2012-08-06	20.41	20.55	20.17	20.37	1803761
2012-08-07	20.44	20.70	20.41	20.58	1684529
2012-08-08	20.54	20.61	20.36	20.55	1244796
2012-08-09	20.52	20.84	20.45	20.69	1301582
2012-08-10	20.64	20.85	20.52	20.72	802112
2012-08-13	20.70	20.92	20.61	20.73	786674
2012-08-14	20.84	20.99	20.51	20.54	751946
2012-08-15	20.52	20.71	20.43	20.64	494624
2012-08-16	20.61	20.91	20.44	20.80	897041
2012-08-17	20.84	20.95	20.64	20.74	818881
2012-08-20	20.70	20.76	20.29	20.65	590728
2012-08-21	20.73	20.93	20.55	20.65	551030
2012-08-22	20.60	20.81	20.46	20.60	550330
2012-08-23	20.50	20.58	20.23	20.52	749008
2012-08-24	20.53	20.65	20.29	20.44	374456
2012-08-27	20.56	20.74	20.41	20.67	572437
2012-08-28	20.61	20.74	20.53	20.55	591636
2012-08-29	20.46	20.50	20.17	20.17	1020539
2012-08-30	20.06	20.07	19.71	19.79	526794
2012-08-31	19.94	20.02	19.68	19.90	564728
2012-09-04	19.90	20.04	19.49	19.89	484224
2012-09-05	19.83	19.89	19.44	19.55	536067
2012-09-06	19.67	20.44	19.67	20.44	866561
2012-09-07	20.43	20.62	20.30	20.57	766173
2012-09-10	20.59	20.82	20.37	20.65	706442
2012-09-11	20.72	21.03	20.58	21.02	749835
2012-09-12	21.03	21.16	20.78	21.15	701947
2012-09-13	21.13	21.40	20.77	21.32	606288
2012-09-14	21.32	21.66	21.26	21.54	868019
2012-09-17	21.44	21.45	21.12	21.14	532555
2012-09-18	21.09	21.16	20.83	20.97	533227
2012-09-19	21.01	21.48	20.97	21.40	619278
2012-09-20	21.27	21.43	20.70	21.08	816231
2012-09-21	21.26	21.54	21.20	21.25	1094112
2012-09-24	21.11	21.21	20.91	20.99	493820
2012-09-25	21.01	21.03	20.66	20.75	766445
2012-09-26	20.70	20.71	20.18	20.31	1405924
2012-09-27	20.33	20.40	20.18	20.32	1142189
2012-09-28	20.16	20.24	19.97	20.15	1002372
2012-10-01	20.10	20.29	19.79	19.98	1718118
2012-10-02	20.12	20.32	19.90	20.04	797092
2012-10-03	20.09	20.28	19.97	20.22	1298228
2012-10-04	20.31	20.53	20.24	20.53	723105
2012-10-05	20.64	20.88	20.53	20.73	853935
2012-10-08	20.61	20.80	20.50	20.71	799247
2012-10-09	20.74	20.98	20.60	20.64	1738365
2012-10-10	20.56	20.56	20.32	20.39	937834
2012-10-11	20.57	20.69	20.41	20.51	790737
2012-10-12	20.74	20.80	20.50	20.55	617157
2012-10-15	20.63	21.04	20.55	20.87	872868
2012-10-16	20.94	21.06	20.77	20.85	680232
2012-10-17	20.84	21.04	20.66	21.01	858783
2012-10-18	20.85	20.93	20.52	20.88	917799
2012-10-19	20.74	20.74	20.38	20.49	677724
2012-10-22	20.41	20.59	20.31	20.53	598860
2012-10-23	20.31	20.59	20.16	20.52	445575
2012-10-24	20.62	20.80	20.50	20.73	726243
2012-10-25	20.85	21.01	20.76	20.95	835324
2012-10-26	20.89	20.99	20.57	20.69	490800
2012-10-31	20.61	20.97	20.49	20.80	605541
2012-11-01	20.80	21.65	20.57	21.44	1442947
2012-11-02	21.76	21.98	21.50	21.69	1331239
2012-11-05	21.50	22.29	20.41	22.16	1457623
2012-11-06	22.25	22.42	22.06	22.33	835362
2012-11-07	22.00	22.17	21.62	21.72	1563648
2012-11-08	21.73	21.88	21.59	21.63	1266676
2012-11-09	21.60	21.89	21.35	21.72	1011412
2012-11-12	21.71	21.87	21.61	21.73	844402
2012-11-13	21.58	21.83	21.55	21.57	617084
2012-11-14	21.64	21.75	21.08	21.16	1314860
2012-11-15	20.96	21.18	20.71	20.99	902622
2012-11-16	20.97	21.10	20.70	20.93	882455
2012-11-19	21.15	21.37	21.07	21.34	956741
2012-11-20	21.33	21.40	21.12	21.36	657077
2012-11-21	21.42	21.49	21.25	21.45	368837
2012-11-23	21.52	21.74	21.45	21.67	120423
2012-11-26	21.66	21.98	21.63	21.87	685298
2012-11-27	21.85	21.93	21.65	21.74	661274
2012-11-28	21.62	22.07	21.46	22.02	423466
2012-11-29	22.19	22.34	22.14	22.25	682660
2012-11-30	22.21	22.40	22.14	22.37	941654
2012-12-03	22.38	22.48	22.26	22.31	858501
2012-12-04	22.30	22.43	22.23	22.35	524895
2012-12-05	22.33	22.42	22.13	22.20	858357
2012-12-06	22.16	22.28	22.07	22.28	573871
2012-12-07	22.15	22.56	22.12	22.56	825860
2012-12-10	22.51	22.65	22.43	22.61	759490
2012-12-11	22.72	22.73	22.41	22.54	1001245
2012-12-12	22.65	22.73	22.45	22.47	536555
2012-12-13	22.47	22.58	22.21	22.48	607943
2012-12-14	22.41	22.64	22.40	22.53	562612
2012-12-17	22.51	22.84	22.51	22.75	727137
2012-12-18	22.75	23.10	22.69	23.06	785607
2012-12-19	23.03	23.12	22.86	23.01	1283529
2012-12-20	23.02	23.20	22.94	23.00	695267
2012-12-21	22.59	22.95	22.59	22.79	1538178
2012-12-24	22.61	22.79	22.57	22.75	309726
2012-12-26	22.77	23.03	22.77	22.93	408510
2012-12-27	22.93	23.02	22.69	22.81	689178
2012-12-28	22.69	23.03	22.67	22.96	510591
2012-12-31	22.97	23.46	22.82	23.46	929371
2013-01-02	23.89	24.51	23.83	24.31	1207969
2013-01-03	24.34	24.45	24.15	24.31	1409817
2013-01-04	24.43	24.86	24.27	24.66	1364487
2013-01-07	24.51	24.63	24.35	24.43	600577
2013-01-08	24.38	24.50	24.21	24.49	1033285
2013-01-09	24.50	24.94	24.42	24.90	1039535
2013-01-10	25.06	25.18	24.90	25.01	1149806
2013-01-11	24.98	25.01	24.82	24.99	554258
2013-01-14	25.00	25.00	24.73	25.00	992309
2013-01-15	24.93	25.27	24.90	25.27	838055
2013-01-16	25.25	25.28	25.08	25.22	482503
2013-01-17	25.33	25.65	25.24	25.52	537418
2013-01-18	25.57	25.58	25.25	25.58	528017
2013-01-22	25.48	25.77	25.41	25.66	546633
2013-01-23	25.68	25.95	25.58	25.81	681961
2013-01-24	25.79	26.19	25.79	25.98	1233761
2013-01-25	26.02	26.22	25.82	25.99	439911
2013-01-28	26.04	26.08	25.88	25.97	454092
2013-01-29	25.87	26.40	25.73	26.40	798526
2013-01-30	26.37	26.46	25.84	25.90	428497
2013-01-31	25.83	25.93	25.56	25.68	918589
2013-02-01	25.73	26.23	25.51	26.07	681992
2013-02-04	25.88	25.99	25.65	25.66	315328
2013-02-05	25.77	26.18	25.70	26.16	386370
2013-02-06	26.03	26.32	26.03	26.31	475040
2013-02-07	26.38	26.38	25.79	26.13	534607
2013-02-08	26.12	26.36	26.01	26.10	318705
2013-02-11	26.06	26.09	25.90	25.96	610856
2013-02-12	26.01	26.42	25.98	26.09	772923
2013-02-13	26.18	26.31	25.96	26.02	686766
2013-02-14	25.91	26.09	25.86	25.90	956793
2013-02-15	25.96	26.50	25.95	26.46	646190
2013-02-19	26.45	26.50	26.17	26.49	1083541
2013-02-20	26.43	26.48	25.87	25.89	706283
2013-02-21	25.89	25.97	25.32	25.41	1091073
2013-02-22	25.51	25.91	25.49	25.79	358711
2013-02-25	25.92	26.05	25.12	25.16	454070
2013-02-26	25.29	25.35	24.95	25.24	494575
2013-02-27	26.00	26.50	25.71	25.79	1348285
2013-02-28	25.80	26.59	25.74	26.33	1447084
2013-03-01	26.08	26.33	25.74	26.12	1084917
2013-03-04	26.00	26.12	25.68	26.01	794584
2013-03-05	26.09	26.82	26.09	26.76	1065838
2013-03-06	26.85	26.99	26.71	26.76	747034
2013-03-07	26.76	27.05	26.68	27.04	468255
2013-03-08	27.18	27.80	27.07	27.75	810629
2013-03-11	27.67	27.81	27.55	27.76	764709
2013-03-12	27.75	27.75	27.39	27.65	782688
2013-03-13	27.56	27.70	27.49	27.69	520063
2013-03-14	27.75	28.14	27.70	28.14	590858
2013-03-15	28.04	28.47	27.91	28.43	1778970
2013-03-18	28.14	28.66	28.06	28.52	1097976
2013-03-19	28.66	28.96	28.41	28.80	1284673
2013-03-20	28.99	29.26	28.91	29.16	558288
2013-03-21	29.02	29.32	28.81	29.00	520792
2013-03-22	29.08	29.26	28.99	29.14	456603
2013-03-25	29.15	29.38	28.63	28.75	937384
2013-03-26	28.92	28.97	28.53	28.60	861208
2013-03-27	28.44	28.44	28.05	28.34	713521
2013-03-28	28.41	28.47	27.97	28.43	990905
2013-04-01	28.49	28.59	27.96	28.09	643702
2013-04-02	28.22	28.24	27.83	27.89	562855
2013-04-03	27.92	28.05	27.12	27.22	910522
2013-04-04	27.20	27.29	27.05	27.27	985215
2013-04-05	26.94	27.35	26.81	27.30	374974
2013-04-08	27.40	27.64	27.17	27.63	361646
2013-04-09	27.59	27.69	27.35	27.49	372695
2013-04-10	27.52	28.10	27.52	27.94	539094
2013-04-11	27.96	28.48	27.90	28.26	645759
2013-04-12	28.14	28.24	27.77	27.91	485476
2013-04-15	27.67	27.76	26.87	26.96	843919
2013-04-16	27.23	27.36	27.05	27.33	615230
2013-04-17	27.04	27.05	26.38	26.58	834548
2013-04-18	26.55	26.73	26.15	26.24	720315
2013-04-19	26.29	26.59	26.09	26.43	262320
2013-04-22	26.44	26.51	25.94	26.14	797713
2013-04-23	26.35	26.69	26.20	26.63	412736
2013-04-24	26.68	26.92	26.60	26.82	382818
2013-04-25	26.96	27.41	26.90	27.23	364447
2013-04-26	27.23	27.27	26.94	27.18	316271
2013-04-29	27.27	27.39	27.07	27.27	276499
2013-04-30	27.19	27.69	27.09	27.60	641567
2013-05-01	27.42	27.66	27.20	27.24	1439289
2013-05-02	27.25	28.00	27.10	27.55	827192
2013-05-03	28.11	28.21	27.89	28.14	607212
2013-05-06	28.11	28.87	28.11	28.86	773900
2013-05-07	28.92	29.36	28.92	29.36	768635
2013-05-08	29.22	29.58	29.22	29.50	498758
2013-05-09	29.48	29.71	29.40	29.52	466316
2013-05-10	29.51	29.72	29.40	29.68	356865
2013-05-13	29.69	29.91	29.49	29.72	664398
2013-05-14	29.68	30.18	29.56	30.18	557697
2013-05-15	30.12	30.55	29.98	30.42	400549
2013-05-16	30.39	30.45	30.00	30.04	596783
2013-05-17	30.21	30.83	30.10	30.75	407698
2013-05-20	30.71	30.93	30.55	30.67	613237
2013-05-21	30.67	30.89	30.54	30.56	606917
2013-05-22	30.50	30.90	30.32	30.48	999708
2013-05-23	30.23	30.49	30.15	30.49	640290
2013-05-24	30.31	30.35	29.96	30.33	208698
2013-05-28	30.63	30.77	30.39	30.58	246314
2013-05-29	30.31	30.51	30.06	30.08	498769
2013-05-30	30.15	30.22	29.86	30.18	766578
2013-05-31	30.07	30.62	29.95	30.15	580794
2013-06-03	30.27	30.27	29.45	29.85	735486
2013-06-04	29.80	30.06	29.43	29.48	588319
2013-06-05	29.40	29.40	28.72	28.75	480457
2013-06-06	28.67	29.20	28.67	29.20	440885
2013-06-07	29.39	29.97	29.25	29.94	533394
2013-06-10	30.09	30.70	29.84	30.05	416890
2013-06-11	29.65	29.91	29.45	29.68	233112
2013-06-12	29.89	29.89	29.23	29.29	353272
2013-06-13	29.24	29.89	29.20	29.83	221843
2013-06-14	29.81	29.99	29.66	29.73	224509
2013-06-17	30.01	30.12	29.59	29.70	376616
2013-06-18	29.76	30.14	29.59	30.12	347037
2013-06-19	30.04	30.07	29.57	29.57	281859
2013-06-20	29.29	29.39	28.86	28.90	732932
2013-06-21	29.02	29.10	28.40	28.92	1129399
2013-06-24	28.52	28.72	28.08	28.12	654575
2013-06-25	28.48	28.60	28.22	28.45	773522
2013-06-26	28.78	29.22	28.65	29.09	844945
2013-06-27	29.36	29.94	29.18	29.82	612563
2013-06-28	29.72	29.78	29.34	29.41	1666505
2013-07-01	29.58	30.42	29.45	30.26	512727
2013-07-02	30.20	30.41	29.79	29.97	628465
2013-07-03	29.11	30.23	29.11	30.19	218932
2013-07-05	30.50	30.90	30.30	30.75	600644
2013-07-08	30.92	31.02	30.81	30.83	643306
2013-07-09	31.13	31.60	31.01	31.55	725811
2013-07-10	31.51	31.74	31.33	31.61	376126
2013-07-11	32.00	32.24	31.09	31.68	869998
2013-07-12	31.67	31.83	31.57	31.66	352137
2013-07-15	31.65	31.84	31.58	31.63	233237
2013-07-16	31.65	31.72	31.14	31.14	333054
2013-07-17	31.26	31.33	30.89	31.13	750860
2013-07-18	31.22	31.66	31.08	31.47	380169
2013-07-19	31.55	31.64	31.43	31.48	515669
2013-07-22	31.55	31.64	31.40	31.49	504373
2013-07-23	31.50	31.63	31.25	31.49	583472
2013-07-24	31.50	31.62	31.31	31.49	371602
2013-07-25	31.42	31.53	31.22	31.34	489134
2013-07-26	31.18	31.29	30.82	30.97	380588
2013-07-29	30.94	31.09	30.68	30.79	563495
2013-07-30	31.01	31.19	30.69	30.79	681847
2013-07-31	30.95	31.41	30.75	31.24	1121050
2013-08-01	31.94	34.58	31.94	34.34	2836950
2013-08-02	34.87	35.21	33.96	34.41	1379693
2013-08-05	34.31	34.81	34.18	34.56	662600
2013-08-06	34.40	34.71	34.12	34.15	502883
2013-08-07	33.87	34.10	33.70	33.94	419836
2013-08-08	33.57	34.07	33.53	33.75	450852
2013-08-09	33.76	33.96	33.54	33.72	586979
2013-08-12	33.50	34.11	33.50	33.84	424768
2013-08-13	33.82	33.99	33.65	33.88	788162
2013-08-14	33.90	34.12	33.76	33.87	564215
2013-08-15	33.40	33.65	33.22	33.57	680444
2013-08-16	33.51	33.76	33.51	33.60	338008
2013-08-19	33.70	33.91	33.61	33.70	541053
2013-08-20	33.75	34.05	33.71	33.90	728137
2013-08-21	33.79	34.08	33.65	33.80	510239
2013-08-22	33.88	34.23	33.68	34.05	353256
2013-08-23	34.15	34.50	33.90	34.32	681458
2013-08-26	34.42	34.50	34.16	34.29	470279
2013-08-27	33.83	33.99	33.04	33.04	605435
2013-08-28	32.97	33.16	32.81	33.11	409250
2013-08-29	32.99	33.70	32.99	33.54	820703
2013-08-30	33.57	33.57	32.84	32.85	648145
2013-09-03	33.55	33.86	32.57	33.01	1062119
2013-09-04	33.07	33.61	32.92	33.56	632608
2013-09-05	33.57	34.14	33.50	33.96	585634
2013-09-06	34.10	34.31	33.54	34.03	1032592
2013-09-09	34.10	34.94	34.10	34.71	860780
2013-09-10	35.00	35.52	34.91	35.46	548257
2013-09-11	35.29	35.47	35.00	35.06	420752
2013-09-12	35.02	35.33	34.90	35.00	360166
2013-09-13	35.15	35.29	34.78	35.16	472825
2013-09-16	35.59	35.69	35.25	35.34	556164
2013-09-17	35.30	35.54	35.22	35.44	435259
2013-09-18	35.49	35.72	35.21	35.50	951560
2013-09-19	35.59	36.09	35.53	35.99	631752
2013-09-20	35.94	36.31	35.82	35.94	1176647
2013-09-23	35.94	35.94	35.27	35.57	828473
2013-09-24	35.56	36.08	35.52	35.65	784082
2013-09-25	35.69	36.38	35.54	36.05	641576
2013-09-26	36.18	36.51	36.05	36.39	835428
2013-09-27	36.15	36.36	35.87	35.88	483487
2013-09-30	35.41	36.10	35.20	35.95	680377
2013-10-01	35.92	36.56	35.92	36.41	1244737
2013-10-02	36.19	36.53	36.01	36.53	755427
2013-10-03	36.49	36.56	35.99	36.32	903911
2013-10-04	36.29	36.56	36.19	36.45	294308
2013-10-07	36.20	36.30	35.84	36.14	472747
2013-10-08	36.05	36.19	35.31	35.45	1064123
2013-10-09	35.55	35.77	35.06	35.59	863666
2013-10-10	35.99	36.51	35.98	36.49	744966
2013-10-11	36.54	37.00	36.29	36.96	446443
2013-10-14	36.56	37.19	36.54	37.08	421365
2013-10-15	37.03	37.03	36.21	36.32	887142
2013-10-16	36.51	36.56	36.11	36.34	880698
2013-10-17	36.16	36.89	36.05	36.82	918999
2013-10-18	36.87	37.20	36.87	37.17	520626
2013-10-21	37.21	37.47	36.92	37.11	722731
2013-10-22	37.33	37.72	37.13	37.30	434632
2013-10-23	37.11	37.26	36.85	37.19	285885
2013-10-24	37.07	37.49	37.07	37.28	563220
2013-10-25	37.57	38.14	37.20	38.13	709307
2013-10-28	38.01	38.03	37.54	37.71	687827
2013-10-29	37.79	37.88	37.20	37.41	942285
2013-10-30	37.31	37.54	36.87	36.98	1013330
2013-10-31	38.63	40.40	38.57	39.73	2910344
2013-11-01	39.95	41.62	39.55	40.40	1419450
2013-11-04	40.60	40.95	40.46	40.82	1012651
2013-11-05	40.78	40.82	40.12	40.12	952291
2013-11-06	40.35	40.51	39.62	39.96	649390
2013-11-07	40.16	40.28	39.18	39.20	524463
2013-11-08	39.38	40.50	39.33	40.42	626277
2013-11-11	40.29	40.65	40.11	40.47	431851
2013-11-12	40.43	41.13	40.35	41.12	813196
2013-11-13	40.68	41.27	40.65	41.11	483096
2013-11-14	41.08	41.35	40.87	41.34	518323
2013-11-15	41.37	41.39	40.94	41.18	424745
2013-11-18	41.24	41.47	40.40	40.59	751837
2013-11-19	40.50	40.57	40.05	40.21	471233
2013-11-20	40.79	40.79	40.12	40.58	1063431
2013-11-21	40.66	41.10	40.56	41.04	764024
2013-11-22	40.87	41.34	40.87	41.29	660978
2013-11-25	41.38	41.63	41.22	41.49	769039
2013-11-26	41.48	41.79	41.32	41.36	411104
2013-11-27	41.37	41.48	40.99	41.09	323662
2013-11-29	41.09	41.15	40.74	40.82	240430
2013-12-02	40.82	41.33	40.25	40.78	529236
2013-12-03	40.63	40.87	40.18	40.43	634211
2013-12-04	40.34	40.78	39.95	40.40	341588
2013-12-05	40.27	40.42	39.73	39.99	1471831
2013-12-06	40.48	40.84	40.16	40.19	798715
2013-12-09	40.50	41.41	40.21	41.32	1494709
2013-12-10	41.19	41.88	41.12	41.29	639955
2013-12-11	41.26	41.41	40.51	40.77	639333
2013-12-12	40.77	41.23	40.69	41.12	487193
2013-12-13	41.20	41.56	40.99	41.53	877837
2013-12-16	41.81	42.85	41.75	42.80	1024623
2013-12-17	42.90	42.90	42.31	42.33	594833
2013-12-18	42.50	42.79	41.53	42.77	522544
2013-12-19	42.61	42.88	42.37	42.85	395259
2013-12-20	42.90	43.45	42.74	42.75	1509331
2013-12-23	43.05	43.17	42.79	43.04	433858
2013-12-24	43.11	43.34	42.95	43.21	172078
2013-12-26	43.30	43.55	43.15	43.15	559265
2013-12-27	43.29	43.38	42.90	42.91	459663
2013-12-30	42.92	43.58	42.81	43.50	481734
2013-12-31	43.60	43.66	43.30	43.42	385338
2014-01-02	43.21	43.48	42.97	43.19	569440
2014-01-03	43.22	43.66	43.20	43.45	550165
2014-01-06	43.66	43.67	42.77	42.94	525841
2014-01-07	43.26	43.57	42.98	43.29	508769
2014-01-08	43.22	43.62	43.00	43.49	394420
2014-01-09	43.51	43.95	43.41	43.90	509715
2014-01-10	43.81	44.50	43.76	44.49	890500
2014-01-13	44.34	44.50	43.56	43.71	876528
2014-01-14	44.02	44.87	43.86	43.95	1204108
2014-01-15	44.00	44.38	43.78	44.35	845457
2014-01-16	44.38	44.50	43.87	43.90	601595
2014-01-17	43.72	43.90	43.45	43.72	558002
2014-01-21	44.01	44.02	43.34	43.65	474913
2014-01-22	43.61	43.79	43.21	43.56	529050
2014-01-23	43.50	43.50	42.39	42.77	500303
2014-01-24	42.50	42.50	41.06	41.10	675337
2014-01-27	41.04	41.34	39.60	40.24	1086881
2014-01-28	40.24	40.93	40.13	40.86	708817
2014-01-29	40.53	41.30	40.40	40.95	725076
2014-01-30	41.34	41.49	41.00	41.40	665777
2014-01-31	40.94	41.47	40.70	40.95	690971
2014-02-03	40.74	40.91	38.23	38.27	1565135
2014-02-04	38.40	39.60	37.87	39.36	1380974
2014-02-05	39.20	39.36	38.69	39.18	745860
2014-02-06	39.30	39.78	39.18	39.61	405095
2014-02-07	39.84	40.42	39.72	40.39	370709
2014-02-10	40.18	40.30	39.47	39.73	534289
2014-02-11	39.78	40.53	39.74	40.42	445745
2014-02-12	40.48	41.19	40.36	40.96	547085
2014-02-13	40.48	41.41	40.39	41.34	508510
2014-02-14	42.98	43.65	42.05	42.64	1711250
2014-02-18	43.08	43.35	42.16	42.70	1089074
2014-02-19	42.53	42.96	42.37	42.48	625323
2014-02-20	42.55	43.52	42.50	43.24	832454
2014-02-21	43.63	43.67	43.20	43.37	951919
2014-02-24	43.41	44.12	43.37	43.39	666939
2014-02-25	43.32	43.75	43.31	43.47	984755
2014-02-26	43.51	44.44	43.38	43.75	1056628
2014-02-27	43.71	44.21	43.67	43.95	618898
2014-02-28	43.91	44.21	43.68	43.90	872603
2014-03-03	43.40	43.40	42.74	42.81	916950
2014-03-04	43.40	43.96	43.20	43.52	822414
2014-03-05	43.58	43.70	43.24	43.36	425901
2014-03-06	43.37	43.80	43.35	43.62	641324
2014-03-07	43.68	44.17	43.68	43.91	344564
2014-03-10	43.80	43.85	43.23	43.37	450682
2014-03-11	43.52	43.59	42.41	42.51	562904
2014-03-12	42.12	42.31	41.90	42.01	703377
2014-03-13	42.25	42.35	41.26	41.50	616161
2014-03-14	41.43	41.74	41.30	41.37	422277
2014-03-17	41.52	42.98	41.41	42.95	965865
2014-03-18	43.17	43.23	42.80	43.13	683924
2014-03-19	43.76	43.85	43.03	43.38	879825
2014-03-20	43.26	43.75	43.03	43.38	525654
2014-03-21	43.75	44.31	43.55	43.71	1757786
2014-03-24	43.80	44.23	42.63	42.90	569828
2014-03-25	43.11	43.32	42.49	42.77	458893
2014-03-26	42.91	43.48	41.87	41.89	984647
2014-03-27	41.82	41.99	41.18	41.44	509364
2014-03-28	41.49	42.17	41.44	41.83	444825
2014-03-31	42.07	42.80	41.95	42.76	511226
2014-04-01	42.91	43.25	42.34	43.21	818557
2014-04-02	43.36	44.26	43.29	44.26	727392
2014-04-03	44.25	44.70	44.02	44.60	759645
2014-04-04	44.90	45.12	43.87	44.16	1022099
2014-04-07	43.91	44.02	42.66	42.86	925296
2014-04-08	42.80	42.99	42.35	42.56	1484335
2014-04-09	42.67	43.49	42.60	43.33	927847
2014-04-10	43.36	43.54	42.19	42.33	547828
2014-04-11	41.94	42.44	41.69	42.15	781544
2014-04-14	42.59	42.63	41.80	42.18	553682
2014-04-15	42.25	42.79	41.70	42.57	496278
2014-04-16	42.94	43.62	42.72	43.46	882505
2014-04-17	43.51	44.04	43.28	43.76	698442
2014-04-21	43.72	43.99	43.22	43.87	500414
2014-04-22	44.00	44.04	43.75	43.76	873755
2014-04-23	43.75	44.08	43.64	43.73	416159
2014-04-24	43.94	43.94	43.24	43.47	725982
2014-04-25	43.41	43.41	42.31	42.56	606366
2014-04-28	42.69	42.97	41.48	42.19	866309
2014-04-29	42.58	42.77	42.10	42.72	852377
2014-04-30	42.73	43.33	42.48	43.14	990580
2014-05-01	45.25	45.84	43.52	44.36	1778929
2014-05-02	44.41	44.70	43.93	44.00	1431237
2014-05-05	43.75	44.44	43.45	44.33	645407
2014-05-06	44.21	44.30	43.89	44.02	399552
2014-05-07	44.12	44.59	43.57	44.55	561493
2014-05-08	44.39	45.02	44.34	44.56	740972
2014-05-09	44.52	44.53	43.81	44.38	687384
2014-05-12	44.76	45.89	44.73	45.83	583178
2014-05-13	45.88	45.88	45.20	45.35	1040117
2014-05-14	45.22	45.54	44.57	44.58	815063
2014-05-15	44.41	44.41	43.24	43.84	384397
2014-05-16	43.82	43.94	43.17	43.73	479698
2014-05-19	43.53	44.30	43.43	44.19	358663
2014-05-20	44.01	44.19	43.08	43.28	488311
2014-05-21	43.51	43.73	43.26	43.49	577508
2014-05-22	43.64	43.81	43.31	43.35	537595
2014-05-23	43.32	44.32	43.20	44.19	500079
2014-05-27	44.42	44.66	44.01	44.28	634168
2014-05-28	44.08	44.64	44.08	44.43	463188
2014-05-29	44.54	44.70	43.69	43.80	677687
2014-05-30	43.80	43.80	43.17	43.68	797234
2014-06-02	43.68	44.27	43.44	44.17	444809
2014-06-03	43.97	44.14	43.60	43.72	567580
2014-06-04	43.66	43.75	43.42	43.63	730440
2014-06-05	43.86	44.10	43.49	43.92	617778
2014-06-06	43.92	44.79	43.90	44.75	495951
2014-06-09	44.71	45.29	44.69	45.15	604956
2014-06-10	44.96	45.23	44.65	45.22	974237
2014-06-11	45.05	45.48	44.80	45.37	720819
2014-06-12	45.17	45.40	44.88	45.33	1191034
2014-06-13	45.35	45.70	45.20	45.67	669178
2014-06-16	45.56	45.98	45.45	45.92	853432
2014-06-17	45.80	46.73	45.69	46.54	795188
2014-06-18	46.46	46.81	46.20	46.81	626222
2014-06-19	46.80	47.03	46.40	46.94	440948
2014-06-20	47.09	47.70	47.04	47.46	772756
2014-06-23	47.57	48.01	47.35	47.41	444519
2014-06-24	47.19	47.78	47.10	47.27	766690
2014-06-25	47.12	48.01	47.12	47.94	840110
2014-06-26	47.86	48.06	47.15	47.85	616996
2014-06-27	47.55	48.24	47.39	48.21	2301019
2014-06-30	48.10	48.17	47.68	48.10	850642
2014-07-01	48.44	48.84	48.08	48.37	1314003
2014-07-02	48.52	48.64	47.98	48.07	789373
2014-07-03	48.32	48.34	47.96	48.29	670907
2014-07-07	48.42	48.42	47.78	47.92	652642
2014-07-08	47.89	47.89	47.25	47.35	904357
2014-07-09	47.39	47.76	46.92	47.21	592335
2014-07-10	46.41	47.46	46.31	47.34	706761
2014-07-11	47.13	47.55	46.96	47.18	359964
2014-07-14	47.51	47.92	47.41	47.54	414672
2014-07-15	47.55	47.83	46.91	47.19	507530
2014-07-16	47.58	47.58	46.70	47.12	1012617
2014-07-17	46.78	46.93	46.25	46.26	831131
2014-07-18	46.41	47.34	46.35	47.11	1042235
2014-07-21	46.89	47.87	46.77	47.78	805113
2014-07-22	48.02	48.29	47.87	47.99	505768
2014-07-23	48.05	48.19	47.72	47.76	337393
2014-07-24	47.68	48.12	47.57	47.98	452879
2014-07-25	47.63	48.18	47.46	48.15	615378
2014-07-28	48.11	48.15	47.32	47.77	817150
2014-07-29	47.67	47.97	47.20	47.21	479314
2014-07-30	47.33	47.53	46.77	47.18	859421
2014-07-31	48.25	48.25	45.77	45.97	1171210
2014-08-01	46.03	46.31	45.28	46.30	1288688
2014-08-04	46.41	47.42	46.37	47.34	1115265
2014-08-05	46.94	47.58	46.44	46.96	938253
2014-08-06	46.54	46.82	46.11	46.37	561989
2014-08-07	46.52	47.01	46.15	46.27	502572
2014-08-08	46.31	46.86	46.12	46.80	677216
2014-08-11	47.25	47.30	46.94	47.01	653088
2014-08-12	47.04	47.63	46.85	47.05	832746
2014-08-13	47.27	47.76	47.19	47.63	322480
2014-08-14	47.80	47.90	47.55	47.75	282998
2014-08-15	48.04	48.04	47.05	47.31	404562
2014-08-18	47.70	48.36	47.50	48.35	518827
2014-08-19	48.42	48.75	48.36	48.53	345998
2014-08-20	48.45	48.79	48.31	48.74	301545
2014-08-21	48.67	48.72	48.05	48.60	642211
2014-08-22	48.53	48.59	48.05	48.21	389035
2014-08-25	48.43	48.59	48.27	48.49	276586
2014-08-26	48.54	48.68	48.29	48.42	262984
2014-08-27	48.42	48.52	48.14	48.28	280588
2014-08-28	48.10	48.28	47.75	48.11	258275
2014-08-29	48.28	48.30	47.77	47.86	459379
2014-09-02	47.95	48.70	47.91	48.37	807869
2014-09-03	48.59	48.75	48.19	48.23	628998
2014-09-04	48.25	48.84	48.24	48.41	476408
2014-09-05	48.41	49.10	48.33	48.93	621569
2014-09-08	48.83	49.42	48.78	49.24	539371
2014-09-09	49.12	49.22	48.73	48.79	587986
2014-09-10	48.60	48.84	48.20	48.64	475818
2014-09-11	48.42	48.72	48.20	48.46	404137
2014-09-12	48.36	48.54	47.81	47.97	500472
2014-09-15	48.08	48.08	47.53	47.87	512273
2014-09-16	47.92	48.12	47.54	47.94	662555
2014-09-17	48.17	48.36	47.28	47.61	826396
2014-09-18	47.64	48.43	47.49	48.18	568524
2014-09-19	48.47	48.64	47.59	47.64	1043537
2014-09-22	47.53	47.53	46.64	46.76	606384
2014-09-23	46.55	46.83	46.14	46.47	1152601
2014-09-24	46.36	46.66	46.14	46.60	712374
2014-09-25	46.51	46.51	45.70	45.80	1047294
2014-09-26	45.99	46.33	45.68	46.08	782447
2014-09-29	45.41	45.83	45.19	45.79	1116593
2014-09-30	45.76	45.79	44.93	44.94	1296542
2014-10-01	44.90	44.90	43.94	44.12	1379111
2014-10-02	44.11	44.61	43.78	44.28	768078
2014-10-03	44.63	44.74	44.25	44.29	862282
2014-10-06	44.33	44.51	43.73	43.83	1093855
2014-10-07	43.57	43.75	42.48	42.71	1561868
2014-10-08	42.72	43.16	42.10	42.84	1771582
2014-10-09	42.70	42.80	40.67	40.70	2442619
2014-10-10	40.69	40.77	39.68	39.70	1614900
2014-10-13	39.71	40.08	38.60	38.63	1177533
2014-10-14	38.87	39.13	38.32	38.43	1740359
2014-10-15	37.74	38.19	36.74	37.55	1508610
2014-10-16	37.08	39.52	36.83	39.40	3382059
2014-10-17	39.83	41.15	39.83	40.73	1781978
2014-10-20	40.47	41.03	40.35	40.98	1127108
2014-10-21	41.35	42.68	41.35	42.61	1232826
2014-10-22	42.68	42.72	41.41	41.46	666378
2014-10-23	42.04	42.60	41.99	42.20	1417866
2014-10-24	42.00	42.18	41.37	41.45	1722345
2014-10-27	41.22	42.01	40.86	42.01	1489660
2014-10-28	42.26	43.15	42.26	43.12	692855
2014-10-29	43.12	43.41	42.34	42.69	1036874
2014-10-30	42.55	43.15	42.35	42.93	1232162
2014-10-31	43.70	45.34	43.37	45.06	1900736
2014-11-03	45.31	45.31	43.90	44.11	1113981
2014-11-04	44.04	44.04	43.25	43.30	575371
2014-11-05	43.66	43.87	43.10	43.79	521775
2014-11-06	43.75	44.42	43.75	44.36	432234
2014-11-07	44.42	44.55	44.11	44.40	719102
2014-11-10	44.40	44.74	44.16	44.28	590273
2014-11-11	44.46	44.50	43.69	43.74	699954
2014-11-12	43.46	43.82	43.31	43.62	645567
2014-11-13	43.62	43.72	43.25	43.27	119401
2014-11-14	42.88	43.13	42.53	42.94	485435
2014-11-17	42.85	43.15	42.66	42.99	437587
2014-11-18	42.95	43.54	42.81	43.04	530298
2014-11-19	42.96	43.08	42.54	42.97	616301
2014-11-20	42.73	43.60	42.55	43.46	621037
2014-11-21	44.17	44.20	43.63	43.78	431084
2014-11-24	43.82	44.17	43.59	43.97	594068
2014-11-25	44.01	44.25	43.82	44.15	417276
2014-11-26	44.12	44.25	43.65	43.82	603124
2014-11-28	43.46	43.46	41.35	41.40	871203
2014-12-01	41.19	41.19	39.74	40.02	1542945
2014-12-02	40.67	41.24	40.50	40.96	1246908
2014-12-03	40.95	41.82	40.93	41.36	1059615
2014-12-04	41.20	41.41	40.81	41.11	532283
2014-12-05	40.91	41.44	40.91	41.05	533755
2014-12-08	40.86	41.13	40.09	40.18	611902
2014-12-09	39.67	40.52	39.63	40.46	730423
2014-12-10	40.10	40.27	39.44	39.65	879806
2014-12-11	39.96	40.35	39.47	39.55	632880
2014-12-12	39.06	39.28	38.28	38.30	1045303
2014-12-15	38.50	38.69	37.88	38.00	915603
2014-12-16	37.78	39.26	37.78	38.16	1153216
2014-12-17	38.37	39.41	37.94	39.29	1127451
2014-12-18	39.98	40.62	39.79	40.61	572962
2014-12-19	40.63	40.89	40.10	40.75	1746858
2014-12-22	40.70	40.73	40.19	40.26	646795
2014-12-23	40.47	40.85	40.41	40.75	715187
2014-12-24	40.74	41.23	40.58	41.01	299931
2014-12-26	41.26	41.50	41.08	41.08	348277
2014-12-29	41.13	41.44	40.93	41.26	332295
2014-12-30	41.18	41.36	40.96	40.97	476672
2014-12-31	41.15	41.24	40.44	40.46	476570
2015-01-02	40.78	40.91	39.75	40.44	614993
2015-01-05	39.87	39.94	37.71	37.93	1907622
2015-01-06	37.92	38.03	36.68	37.13	1648701
2015-01-07	37.58	37.87	37.20	37.66	868986
2015-01-08	38.16	38.35	37.85	38.14	1213411
2015-01-09	38.26	38.42	37.54	37.59	486676
2015-01-12	37.47	37.68	36.95	37.36	696613
2015-01-13	37.74	37.96	36.73	37.17	751903
2015-01-14	36.58	37.21	36.31	36.57	1262610
2015-01-15	36.93	36.95	35.58	35.64	886382
2015-01-16	35.60	36.11	35.51	36.06	557946
2015-01-20	36.13	36.49	35.65	36.05	377990
2015-01-21	36.07	36.68	35.78	36.59	553652
2015-01-22	36.59	36.87	35.97	36.61	693910
2015-01-23	36.53	36.64	35.99	36.08	882323
2015-01-26	36.13	36.76	35.91	36.70	741692
2015-01-27	36.16	36.41	35.73	36.10	678153
2015-01-28	36.38	36.49	35.51	35.59	518006
2015-01-29	35.65	36.48	35.30	36.39	759434
2015-01-30	36.10	36.40	35.72	35.81	630948
2015-02-02	35.97	37.98	35.97	37.79	1210707
2015-02-03	38.13	38.83	38.00	38.46	886551
2015-02-04	38.18	38.23	37.35	37.44	527023
2015-02-05	37.77	38.50	37.37	37.99	729960
2015-02-06	38.15	38.54	37.93	38.40	818036
2015-02-09	38.32	38.89	38.19	38.69	795074
2015-02-10	39.07	39.15	38.15	38.62	632944
2015-02-11	38.51	38.86	38.23	38.67	394570
2015-02-12	39.02	39.65	38.75	39.42	960152
2015-02-13	42.41	42.97	40.34	41.93	1925998
2015-02-17	41.72	41.72	40.51	41.18	1703495
2015-02-18	41.05	41.80	40.87	41.07	1068833
2015-02-19	40.83	41.75	40.64	41.50	717123
2015-02-20	41.32	41.78	40.57	41.65	674002
2015-02-23	41.65	42.28	40.76	41.27	851722
2015-02-24	41.19	41.59	41.08	41.47	434581
2015-02-25	41.33	41.62	41.08	41.52	425820
2015-02-26	41.45	41.49	41.01	41.21	547631
2015-02-27	41.14	41.43	41.06	41.07	550240
2015-03-02	41.17	42.33	40.94	42.07	882141
2015-03-03	42.04	42.29	41.85	41.99	616070
2015-03-04	41.76	41.85	41.19	41.61	578525
2015-03-05	41.52	41.63	41.25	41.51	431927
2015-03-06	41.16	41.63	40.83	40.96	508099
2015-03-09	40.95	41.32	40.77	41.16	433436
2015-03-10	40.68	40.68	40.04	39.92	641221
2015-03-11	39.92	40.11	39.47	39.99	852391
2015-03-12	40.21	40.41	39.74	39.98	880819
2015-03-13	39.77	39.95	39.49	39.82	610115
2015-03-16	39.99	40.19	39.73	40.17	275662
2015-03-17	39.66	39.87	39.31	39.62	616558
2015-03-18	39.53	40.94	39.11	40.78	772542
2015-03-19	40.45	40.54	39.47	39.75	591335
2015-03-20	39.96	40.31	39.64	40.00	919486
2015-03-23	40.01	40.24	39.55	39.55	467162
2015-03-24	39.58	39.74	39.37	39.41	456971
2015-03-25	39.59	39.83	38.98	38.99	401786
2015-03-26	38.90	39.38	38.67	39.32	536512
2015-03-27	39.37	39.57	38.98	39.41	512326
2015-03-30	39.78	40.26	39.65	40.05	547637
2015-03-31	39.78	40.06	39.37	39.91	490586
2015-04-01	40.06	40.47	39.50	40.14	798026
2015-04-02	40.00	40.93	39.82	40.46	673115
2015-04-06	40.20	41.69	40.20	41.57	835754
2015-04-07	41.38	41.65	40.77	41.09	585539
2015-04-08	40.98	40.98	40.05	40.36	616070
2015-04-09	40.32	40.81	40.22	40.55	507452
2015-04-10	40.50	40.63	40.05	40.11	709928
2015-04-13	40.01	40.62	39.95	40.35	377714
2015-04-14	40.46	40.76	40.06	40.69	527434
2015-04-15	40.80	42.09	40.59	41.99	776699
2015-04-16	41.83	41.93	41.27	41.46	405085
2015-04-17	41.19	41.22	40.69	40.83	381450
2015-04-20	41.00	41.25	40.91	41.12	237958
2015-04-21	41.21	41.47	40.50	40.62	391556
2015-04-22	40.65	40.96	40.22	40.93	256696
2015-04-23	40.89	41.34	40.62	41.13	354892
2015-04-24	40.67	40.87	40.20	40.40	561601
2015-04-27	40.46	40.76	40.20	40.30	827636
2015-04-28	40.18	40.36	39.77	40.27	876943
2015-04-29	39.91	40.67	39.67	40.23	1072524
2015-04-30	40.00	40.50	39.62	39.65	1529979
2015-05-01	39.25	40.80	39.01	40.28	1440071
2015-05-04	40.49	40.86	40.05	40.79	1134588
2015-05-05	40.87	41.67	40.18	40.52	952062
2015-05-06	40.70	41.59	40.61	41.57	1199091
2015-05-07	41.42	41.52	40.94	41.08	744380
2015-05-08	41.55	41.75	41.32	41.46	450125
2015-05-11	41.43	41.64	40.88	41.43	1117166
2015-05-12	41.39	41.83	40.91	41.79	834617
2015-05-13	41.95	42.30	41.70	41.96	744802
2015-05-14	42.28	42.54	42.08	42.43	585179
2015-05-15	42.39	42.44	41.90	42.18	422978
2015-05-18	42.03	42.74	41.93	42.71	443704
2015-05-19	42.61	43.16	42.26	43.11	1114395
2015-05-20	43.13	43.23	42.83	43.08	556782
2015-05-21	43.07	43.68	42.82	43.33	448223
2015-05-22	43.38	43.93	43.10	43.34	490359
2015-05-26	43.27	43.56	42.63	42.86	612355
2015-05-27	42.88	43.31	42.71	43.27	425968
2015-05-28	43.22	43.34	42.69	42.89	596341
2015-05-29	42.81	43.01	42.42	42.68	715959
2015-06-01	42.86	43.16	42.32	42.86	775076
2015-06-02	42.82	43.50	42.32	43.28	579974
2015-06-03	43.35	43.96	43.11	43.40	409794
2015-06-04	43.22	43.34	42.73	42.80	440152
2015-06-05	42.79	43.25	42.52	43.21	295612
2015-06-08	43.17	43.17	42.46	42.50	544699
2015-06-09	42.62	42.79	42.16	42.22	749214
2015-06-10	42.37	42.76	42.08	42.66	1119960
2015-06-11	42.69	42.99	42.59	42.98	465374
2015-06-12	42.82	43.20	42.42	42.53	313895
2015-06-15	42.16	42.18	41.67	42.18	454989
2015-06-16	42.05	42.38	41.83	41.97	424271
2015-06-17	42.09	42.27	41.62	41.91	606780
2015-06-18	42.06	42.26	41.71	42.01	473490
2015-06-19	42.05	42.13	41.68	41.69	857163
2015-06-22	42.06	42.15	41.74	41.98	327917
2015-06-23	42.02	42.62	42.02	42.47	452398
2015-06-24	42.53	42.53	42.03	42.06	298815
2015-06-25	42.08	42.08	41.20	41.42	584849
2015-06-26	41.44	41.64	41.22	41.39	867744
2015-06-29	40.91	41.20	40.29	40.29	456165
2015-06-30	41.46	42.11	41.10	41.84	1282539
2015-07-01	42.20	42.43	41.61	41.73	632363
2015-07-02	41.93	41.93	41.04	41.25	389426
2015-07-06	40.89	41.62	40.89	41.01	571805
2015-07-07	40.94	41.21	40.30	41.14	694680
2015-07-08	40.78	40.98	39.51	39.68	926598
2015-07-09	40.28	40.42	39.85	39.98	476781
2015-07-10	40.37	40.37	39.55	39.58	749852
2015-07-13	39.01	40.18	38.35	39.86	841692
2015-07-14	40.00	40.47	39.78	40.22	522007
2015-07-15	40.10	40.23	38.83	38.90	763369
2015-07-16	39.18	39.28	38.45	38.64	731778
2015-07-17	38.60	38.61	37.89	38.35	811149
2015-07-20	38.31	38.63	38.05	38.49	357633
2015-07-21	38.50	38.55	37.09	37.34	1094634
2015-07-22	37.28	37.39	36.73	36.97	1008602
2015-07-23	37.08	37.39	36.88	37.25	1063482
2015-07-24	37.29	37.39	36.74	37.30	1215409
2015-07-27	36.84	36.88	36.32	36.42	840857
2015-07-28	36.62	37.09	36.23	36.90	852803
2015-07-29	36.83	37.84	36.79	37.69	713857
2015-07-30	37.52	38.10	37.33	37.81	1066756
2015-07-31	39.25	39.74	37.93	38.00	1387173
2015-08-03	37.75	37.75	36.78	37.03	1040781
2015-08-04	37.06	37.31	36.83	37.06	666220
2015-08-05	37.35	38.13	37.32	37.78	717963
2015-08-06	37.91	38.22	37.66	38.04	690183
2015-08-07	37.91	38.43	37.81	38.01	594099
2015-08-10	38.30	39.28	38.14	39.26	685027
2015-08-11	38.53	38.77	38.02	38.23	324700
2015-08-12	37.82	38.41	37.42	38.36	529764
2015-08-13	38.20	38.35	37.93	38.08	404139
2015-08-14	38.07	38.44	37.92	38.36	390941
2015-08-17	38.29	38.61	37.87	38.51	373405
2015-08-18	38.33	38.41	37.94	38.17	228431
2015-08-19	37.97	38.12	37.20	37.32	388896
2015-08-20	36.96	37.09	36.31	36.31	305272
2015-08-21	36.10	36.18	35.15	35.15	327356
2015-08-24	33.33	35.16	33.00	33.74	685000
2015-08-25	34.61	34.64	33.44	33.46	1198326
2015-08-26	34.03	34.14	33.24	34.00	622785
2015-08-27	34.58	36.01	34.58	35.80	890782
2015-08-28	35.69	36.73	35.54	36.72	809859
2015-08-31	36.72	37.66	36.68	37.41	1018584
2015-09-01	36.63	37.15	35.66	35.80	1191520
2015-09-02	36.22	36.40	35.38	36.38	735171
2015-09-03	36.16	36.76	35.63	36.27	661928
2015-09-04	35.83	36.02	35.34	35.66	598816
2015-09-08	36.28	37.16	36.15	36.96	471675
2015-09-09	37.25	37.33	36.23	36.33	330128
2015-09-10	36.45	36.75	36.03	36.14	442802
2015-09-11	36.07	36.21	35.72	36.21	502712
2015-09-14	36.19	36.19	35.57	35.78	360072
2015-09-15	35.90	36.86	35.82	36.72	499958
2015-09-16	36.75	37.30	36.57	37.22	336708
2015-09-17	37.12	37.21	36.43	36.48	354797
2015-09-18	35.96	35.98	35.33	35.43	774044
2015-09-21	35.59	36.00	35.23	35.34	418572
2015-09-22	34.84	34.99	34.46	34.69	544242
2015-09-23	34.81	34.91	33.56	33.67	774481
2015-09-24	33.37	34.12	33.02	33.93	691811
2015-09-25	34.11	34.11	33.59	33.71	544249
2015-09-28	33.32	33.35	32.88	33.14	397355
2015-09-29	33.33	33.53	32.88	33.05	400374
2015-09-30	33.35	33.54	32.86	33.43	854099
2015-10-01	33.47	33.80	32.88	33.34	607572
2015-10-02	33.02	34.44	32.70	34.37	735216
2015-10-05	34.52	35.45	34.16	35.15	950533
2015-10-06	35.11	35.70	34.99	35.31	450433
2015-10-07	35.56	36.44	35.44	35.98	928763
2015-10-08	35.91	38.58	35.83	38.11	1445420
2015-10-09	38.29	38.76	38.05	38.50	1182822
2015-10-12	38.50	38.50	37.67	37.93	772753
2015-10-13	37.56	38.49	37.56	37.82	606332
2015-10-14	37.72	37.90	36.71	37.37	740561
2015-10-15	37.25	37.53	36.29	37.01	812500
2015-10-16	37.06	37.17	35.89	36.01	878817
2015-10-19	35.69	36.22	35.66	35.85	569356
2015-10-20	35.68	36.84	35.46	36.46	691496
2015-10-21	36.58	37.20	36.22	36.51	577375
2015-10-22	36.58	38.03	36.45	37.66	653776
2015-10-23	37.85	38.56	37.58	38.46	893684
2015-10-26	38.41	38.70	37.79	38.20	456293
2015-10-27	37.67	37.94	37.14	37.92	564497
2015-10-28	37.98	39.27	37.98	39.25	830601
2015-10-29	39.10	39.64	38.67	38.86	1071923
2015-10-30	39.31	39.90	37.76	39.58	1186419
2015-11-02	38.99	39.95	38.57	39.71	1007568
2015-11-03	39.79	40.01	39.26	39.80	760561
2015-11-04	40.11	40.52	39.97	40.17	687387
2015-11-05	40.09	40.44	39.47	39.74	456788
2015-11-06	39.67	39.94	39.33	39.57	731138
2015-11-09	39.57	39.57	38.52	38.85	543334
2015-11-10	38.66	38.99	38.45	38.86	493068
2015-11-11	38.91	38.97	38.42	38.60	597933
2015-11-12	38.26	38.44	37.35	37.36	580872
2015-11-13	37.47	38.02	37.29	37.79	651668
2015-11-16	37.79	38.45	37.73	38.35	526834
2015-11-17	38.46	38.64	37.68	37.77	451430
2015-11-18	37.89	38.58	37.68	38.54	460686
2015-11-19	38.53	38.77	38.40	38.54	442863
2015-11-20	38.75	39.23	38.55	38.70	481555
2015-11-23	39.81	39.81	38.53	38.59	405652
2015-11-24	38.43	39.88	38.35	39.75	697524
2015-11-25	39.70	40.00	39.18	39.53	360055
2015-11-27	39.38	39.68	39.24	39.49	109306
2015-11-30	39.57	40.02	39.45	39.71	577707
2015-12-01	39.60	40.12	39.39	39.90	453528
2015-12-02	39.75	40.00	39.17	39.25	223544
2015-12-03	39.41	39.42	38.45	38.82	328850
2015-12-04	38.66	39.14	38.53	39.02	407997
2015-12-07	38.67	39.01	37.67	37.82	497918
2015-12-08	37.23	37.34	36.44	37.00	1632000
2015-12-09	36.81	37.79	36.51	37.05	762990
2015-12-10	36.95	37.23	36.76	36.99	408626
2015-12-11	36.58	36.80	36.21	36.24	604856
2015-12-14	36.20	36.28	35.20	36.02	614690
2015-12-15	36.23	36.29	35.31	35.44	728420
2015-12-16	35.53	35.96	35.16	35.64	702804
2015-12-17	35.76	35.91	34.68	34.70	518819
2015-12-18	34.60	34.78	34.12	34.42	1870114
2015-12-21	34.60	35.00	34.10	34.44	688424
2015-12-22	34.53	34.74	34.19	34.61	850586
2015-12-23	34.93	36.38	34.92	36.33	765540
2015-12-24	36.25	36.61	36.25	36.47	211208
2015-12-28	36.25	36.46	36.01	36.36	616618
2015-12-29	36.55	37.08	36.48	37.01	556350
2015-12-30	36.80	37.18	36.61	36.68	482905
2015-12-31	36.58	36.84	36.25	36.32	521127
2016-01-04	35.07	36.29	34.98	36.28	778339
2016-01-05	36.29	36.54	35.80	36.18	1146731
2016-01-06	35.60	35.68	34.93	35.20	587042
2016-01-07	34.45	34.61	33.77	33.82	654855
2016-01-08	34.08	34.21	32.96	32.99	895756
2016-01-11	32.94	33.26	32.21	32.79	1035675
2016-01-12	33.29	33.36	32.04	32.92	785424
2016-01-13	32.93	33.25	31.90	31.99	624810
2016-01-14	31.94	32.64	31.37	32.44	652543
2016-01-15	31.08	31.78	31.04	31.65	562518
2016-01-19	32.00	32.02	30.41	30.63	823366
2016-01-20	29.96	30.71	29.15	30.38	1052598
2016-01-21	30.19	30.74	29.80	30.17	1588420
2016-01-22	30.82	31.41	30.52	31.00	870943
2016-01-25	30.79	31.12	29.82	29.89	676719
2016-01-26	30.30	30.99	29.81	30.95	912095
2016-01-27	30.94	31.62	30.49	30.92	620845
2016-01-28	31.49	31.60	30.73	31.08	622028
2016-01-29	31.26	32.47	31.26	32.45	890152
2016-02-01	32.09	32.58	31.46	32.39	717131
2016-02-02	31.82	32.04	31.36	31.50	706091
2016-02-03	31.78	32.13	30.76	32.03	745837
2016-02-04	33.10	34.31	32.09	33.48	872016
2016-02-05	33.38	33.80	32.75	32.97	635669
2016-02-08	32.44	32.56	31.89	32.36	544253
2016-02-09	31.92	32.48	31.52	31.84	740926
2016-02-10	31.95	31.98	30.73	30.77	1162385
2016-02-11	30.26	31.10	29.89	30.14	2534868
2016-02-12	30.98	33.54	30.72	32.19	1795074
2016-02-16	32.49	32.50	31.65	32.02	1137135
2016-02-17	32.22	34.11	31.88	33.85	1325813
2016-02-18	33.96	34.18	33.22	33.31	977971
2016-02-19	33.07	33.07	32.29	33.01	642983
2016-02-22	33.47	34.09	33.38	33.96	700917
2016-02-23	33.81	34.94	33.25	33.25	1064119
2016-02-24	32.67	34.31	32.41	34.24	983175
2016-02-25	34.28	34.55	33.79	34.53	855139
2016-02-26	34.81	35.50	34.78	35.45	1006668
2016-02-29	35.48	35.66	35.13	35.26	871448
2016-03-01	35.59	36.25	35.25	36.20	679715
2016-03-02	36.01	36.51	35.82	36.50	492485
2016-03-03	36.54	36.78	36.13	36.55	723147
2016-03-04	36.58	37.64	36.23	37.21	881133
2016-03-07	37.08	37.57	36.84	37.57	686929
2016-03-08	37.27	37.27	35.87	36.01	654083
2016-03-09	35.98	36.03	35.54	35.78	444902
2016-03-10	35.96	35.96	34.94	35.50	418187
2016-03-11	35.75	36.25	35.73	36.17	447487
2016-03-14	36.13	36.28	35.81	35.99	331785
2016-03-15	35.79	36.09	35.22	35.58	302679
2016-03-16	35.42	36.16	35.32	36.01	522313
2016-03-17	36.14	37.30	36.02	37.16	514464
2016-03-18	37.11	37.80	37.02	37.63	789233
2016-03-21	37.49	38.96	37.41	38.47	1065705
2016-03-22	38.23	38.60	37.77	37.95	866412
2016-03-23	37.80	37.85	36.74	36.74	459686
2016-03-24	36.55	36.69	35.80	36.67	998249
2016-03-28	36.67	36.67	36.10	36.34	861738
2016-03-29	36.19	37.09	36.00	37.08	633625
2016-03-30	37.48	37.48	36.88	37.07	252657
2016-03-31	37.07	37.24	36.61	36.89	600840
2016-04-01	36.62	37.29	36.09	37.29	858026
2016-04-04	37.27	37.27	35.96	36.14	492932
2016-04-05	35.78	35.88	35.49	35.69	317261
2016-04-06	35.68	35.87	35.10	35.87	637168
2016-04-07	35.63	35.76	35.18	35.42	328939
2016-04-08	35.91	36.39	35.57	35.72	245548
2016-04-11	35.80	36.28	35.64	35.76	228405
2016-04-12	35.83	37.08	35.77	36.88	724788
2016-04-13	37.27	38.01	37.26	38.00	896664
2016-04-14	38.28	38.50	37.67	38.18	465252
2016-04-15	38.05	38.52	37.91	38.52	719241
2016-04-18	38.47	38.79	38.13	38.58	428903
2016-04-19	39.07	39.44	38.79	39.42	645112
2016-04-20	39.38	39.56	38.93	39.35	469596
2016-04-21	39.39	39.64	39.00	39.05	371593
2016-04-22	39.14	39.70	39.14	39.70	373678
2016-04-25	39.54	39.63	38.45	38.66	604978
2016-04-26	38.98	39.22	38.68	39.04	579976
2016-04-27	39.22	39.42	38.85	39.24	870909
2016-04-28	38.93	39.40	38.32	38.43	427912
2016-04-29	38.31	38.69	37.97	38.37	501248
2016-05-02	38.46	39.31	37.92	39.26	827475
2016-05-03	38.76	39.03	38.19	38.49	429800
2016-05-04	38.20	38.65	37.56	37.72	434418
2016-05-05	37.67	38.30	34.13	34.59	2740689
2016-05-06	34.32	34.77	34.02	34.52	1092251
2016-05-09	34.36	34.79	34.08	34.29	772325
2016-05-10	34.51	35.29	34.51	35.24	702749
2016-05-11	35.35	35.54	34.96	34.97	355503
2016-05-12	35.19	35.52	34.42	34.85	548222
2016-05-13	34.78	35.09	33.90	34.07	615719
2016-05-16	34.17	34.73	34.08	34.57	728880
2016-05-17	34.56	35.24	34.28	34.37	289520
2016-05-18	34.42	34.54	33.54	33.72	543495
2016-05-19	33.27	33.73	32.74	33.13	685089
2016-05-20	33.23	34.24	33.05	34.14	823178
2016-05-23	34.08	34.76	33.97	34.60	622817
2016-05-24	35.00	35.49	34.76	35.34	680422
2016-05-25	35.54	36.12	35.36	36.02	580978
2016-05-26	36.16	36.50	35.99	36.17	524142
2016-05-27	36.10	36.43	35.55	35.80	481600
2016-05-31	35.83	36.07	35.28	35.51	844065
2016-06-01	35.19	35.49	34.87	35.43	321751
2016-06-02	35.33	35.56	35.14	35.56	334810
2016-06-03	35.59	35.60	35.05	35.24	259473
2016-06-06	35.48	36.27	35.44	36.14	285393
2016-06-07	36.20	36.49	36.19	36.23	243513
2016-06-08	36.38	36.66	36.22	36.37	160637
2016-06-09	36.01	36.31	35.64	35.85	177649
2016-06-10	36.19	36.61	35.12	35.19	412468
2016-06-13	34.92	35.21	34.40	34.42	295459
2016-06-14	34.37	34.73	34.16	34.47	221404
2016-06-15	34.64	34.91	34.39	34.48	257408
2016-06-16	34.14	34.46	33.54	34.43	319504
2016-06-17	34.46	35.07	34.46	34.94	550573
2016-06-20	35.46	35.97	35.38	35.59	313669
2016-06-21	35.50	35.50	34.95	35.02	205717
2016-06-22	35.20	35.52	34.90	35.42	529485
2016-06-23	35.90	36.50	35.89	36.36	388563
2016-06-24	34.82	35.01	32.79	32.85	1598173
2016-06-27	32.46	32.68	30.31	30.53	892737
2016-06-28	31.01	32.16	31.01	32.04	1217782
2016-06-29	32.28	32.43	31.73	31.80	717070
2016-06-30	31.91	32.05	31.41	31.98	1765139
2016-07-01	31.99	32.52	31.63	31.87	858767
2016-07-05	31.51	31.65	30.06	30.74	892411
2016-07-06	30.47	30.81	30.11	30.80	599919
2016-07-07	30.93	31.41	30.53	30.71	474765
2016-07-08	31.22	31.80	30.91	31.58	885069
2016-07-11	31.89	32.50	31.83	32.30	573471
2016-07-12	32.76	33.23	32.71	33.09	493463
2016-07-13	33.25	33.32	32.77	33.03	279936
2016-07-14	33.39	33.69	33.21	33.47	392116
2016-07-15	33.68	33.85	33.45	33.55	504205
2016-07-18	33.48	33.74	33.27	33.70	330187
2016-07-19	33.51	33.63	33.22	33.26	403289
2016-07-20	33.35	33.42	32.90	32.96	507732
2016-07-21	32.90	33.09	32.20	32.39	463403
2016-07-22	32.31	32.48	31.65	32.19	564276
2016-07-25	31.98	32.14	31.81	31.93	458494
2016-07-26	31.95	32.48	31.81	32.24	840973
2016-07-27	32.32	32.47	32.22	32.38	1113564
2016-07-28	32.23	32.23	31.55	31.69	954400
2016-07-29	31.68	32.14	31.21	31.71	1180630
2016-08-01	31.62	32.16	31.27	31.73	559327
2016-08-02	31.65	31.75	31.08	31.29	427434
2016-08-03	31.22	31.97	31.19	31.66	503739
2016-08-04	31.72	33.70	31.59	32.70	1708545
2016-08-05	32.94	33.36	32.45	33.31	936197
2016-08-08	33.31	33.93	33.08	33.85	1101913
2016-08-09	33.85	34.03	33.60	33.94	978778
2016-08-10	34.07	34.40	33.89	34.29	649302
2016-08-11	34.49	34.88	34.24	34.86	564068
2016-08-12	34.76	34.76	34.46	34.74	407352
2016-08-15	34.83	35.20	34.83	35.18	506388
2016-08-16	35.05	35.30	34.86	35.25	538401
2016-08-17	35.18	35.60	35.15	35.52	567550
2016-08-18	35.52	36.00	35.40	35.98	464648
2016-08-19	35.74	36.28	35.66	36.21	427785
2016-08-22	35.95	35.99	35.68	35.79	489164
2016-08-23	36.02	36.36	36.02	36.09	378238
2016-08-24	36.08	36.28	35.61	35.67	316445
2016-08-25	35.48	36.04	35.46	35.94	328555
2016-08-26	36.05	36.49	35.80	36.12	322738
2016-08-29	36.12	36.46	36.01	36.28	258116
2016-08-30	36.34	36.59	36.04	36.14	249152
2016-08-31	36.00	36.23	35.88	36.18	482936
2016-09-01	36.17	36.27	35.48	35.93	752905
2016-09-02	36.23	36.97	36.01	36.75	1450664
2016-09-06	36.77	36.98	36.02	36.16	1076736
2016-09-07	36.02	36.17	35.82	35.99	534133
2016-09-08	35.87	36.15	35.61	35.82	391544
2016-09-09	35.54	35.54	34.61	34.61	540897
2016-09-12	34.22	35.58	34.12	35.49	645312
2016-09-13	35.01	35.30	34.40	34.59	419935
2016-09-14	34.53	35.00	34.33	34.58	471987
2016-09-15	34.62	35.22	34.46	35.00	304551
2016-09-16	34.70	35.02	34.45	34.72	578960
2016-09-19	35.14	35.51	34.82	35.05	476309
2016-09-20	35.38	35.59	34.96	34.97	419330
2016-09-21	35.18	35.60	35.06	35.51	358094
2016-09-22	35.95	36.17	35.78	35.80	425849
2016-09-23	35.59	35.86	34.98	34.99	444389
2016-09-26	34.72	35.13	34.55	34.57	461216
2016-09-27	34.39	34.75	34.18	34.69	557053
2016-09-28	34.67	35.59	34.58	35.55	658020
2016-09-29	35.28	36.13	35.19	35.56	562152
2016-09-30	35.72	36.21	35.44	35.84	561292
2016-10-03	35.65	35.92	35.30	35.47	485056
2016-10-04	35.49	35.96	35.25	35.32	374979
2016-10-05	35.59	36.39	35.47	36.21	795205
2016-10-06	36.10	36.39	35.80	36.33	569194
2016-10-07	36.16	36.16	35.48	35.69	483529
2016-10-10	35.91	35.91	34.81	34.88	390136
2016-10-11	34.71	34.86	34.01	34.26	388655
2016-10-12	34.24	34.49	34.00	34.30	304189
2016-10-13	33.79	34.16	33.63	34.12	385335
2016-10-14	34.45	34.72	33.97	34.07	491644
2016-10-17	34.08	34.39	33.95	34.13	292115
2016-10-18	34.53	34.53	33.59	34.02	551362
2016-10-19	34.20	35.14	33.98	34.86	1013815
2016-10-20	34.58	35.00	34.16	34.16	384067
2016-10-21	33.72	33.88	33.40	33.70	596446
2016-10-24	34.71	35.08	34.35	34.41	617213
2016-10-25	34.30	34.38	33.51	34.01	586746
2016-10-26	33.78	34.59	33.70	34.38	423398
2016-10-27	34.56	34.60	34.13	34.45	296347
2016-10-28	34.47	35.01	34.47	34.61	539825
2016-10-31	34.82	35.58	34.73	35.22	789926
2016-11-01	35.30	35.38	34.62	35.04	660006
2016-11-02	34.82	35.07	34.33	34.36	821076
2016-11-03	34.40	34.51	33.85	34.17	1010943
2016-11-04	34.00	34.74	32.46	33.26	1259784
2016-11-07	34.14	34.34	33.72	34.00	732952
2016-11-08	33.91	34.22	33.65	34.08	632187
2016-11-09	33.67	35.78	32.89	35.67	869649
2016-11-10	36.08	38.37	36.04	38.29	1325437
2016-11-11	38.01	38.70	37.79	38.64	1010611
2016-11-14	39.01	39.95	38.51	38.93	1163072
2016-11-15	38.78	38.89	38.09	38.53	920517
2016-11-16	38.30	38.53	37.98	38.18	340711
2016-11-17	38.21	38.43	38.12	38.28	230802
2016-11-18	38.25	39.06	38.20	38.75	905926
2016-11-21	39.10	39.54	38.97	39.53	670231
2016-11-22	39.72	39.76	39.26	39.68	302747
2016-11-23	39.71	40.81	39.59	40.73	844221
2016-11-25	40.72	40.80	40.11	40.25	213334
2016-11-28	40.15	40.48	39.97	39.99	773855
2016-11-29	39.70	39.85	38.65	38.77	822050
2016-11-30	39.41	40.48	39.36	40.37	1138437
2016-12-01	40.87	42.24	40.82	41.96	1313885
2016-12-02	41.96	42.05	40.99	41.25	816784
2016-12-05	41.70	41.87	40.91	41.00	416555
2016-12-06	40.95	41.37	40.57	41.05	499012
2016-12-07	41.04	41.86	40.81	41.80	950300
2016-12-08	41.95	42.47	41.34	42.14	669918
2016-12-09	42.11	42.97	42.00	42.73	713263
2016-12-12	42.82	42.96	42.25	42.37	491662
2016-12-13	42.79	43.07	42.06	42.12	706234
2016-12-14	41.75	42.48	41.26	41.34	331017
2016-12-15	41.21	41.62	40.86	41.31	808040
2016-12-16	41.27	41.48	40.88	40.97	1691473
2016-12-19	41.07	41.09	40.24	40.74	892519
2016-12-20	40.98	41.19	40.63	41.00	459019
2016-12-21	40.89	40.99	39.82	39.90	914548
2016-12-22	39.87	39.90	38.88	39.39	644185
2016-12-23	39.50	39.74	39.23	39.34	273852
2016-12-27	39.48	39.72	39.26	39.55	620781
2016-12-28	39.55	39.70	38.32	38.40	643587
2016-12-29	38.47	38.63	37.91	38.42	1010569
2016-12-30	38.62	38.92	38.23	38.57	495208
2017-01-03	39.03	39.74	38.61	39.16	466556
2017-01-04	39.48	40.62	39.30	40.38	1163651
2017-01-05	40.32	40.70	39.71	40.02	861781
2017-01-06	40.25	40.58	39.92	40.57	793711
2017-01-09	40.92	41.11	40.15	40.85	1498492
2017-01-10	41.03	41.27	40.77	41.00	465717
2017-01-11	41.09	42.19	41.07	42.19	765041
2017-01-12	42.12	42.12	41.46	42.05	716824
2017-01-13	42.20	42.64	42.18	42.24	398133
2017-01-17	42.01	42.01	40.90	41.20	627640
2017-01-18	41.17	41.83	41.16	41.54	469885
2017-01-19	41.75	42.07	41.07	41.20	330806
2017-01-20	41.44	41.74	41.23	41.40	222453
2017-01-23	41.59	42.06	40.73	41.14	174816
2017-01-24	41.48	42.57	41.38	42.45	339354
2017-01-25	42.84	43.22	42.72	42.90	625180
2017-01-26	43.05	43.05	42.27	42.42	375152
2017-01-27	42.58	42.58	41.85	41.89	575949
2017-01-30	41.67	41.72	40.63	41.20	636858
2017-01-31	41.21	41.27	40.34	40.87	600883
2017-02-01	41.10	41.53	40.61	41.01	533963
2017-02-02	40.98	41.29	40.74	40.87	656082
2017-02-03	41.20	41.43	40.86	41.00	933654
2017-02-06	40.74	40.82	40.39	40.75	416386
2017-02-07	40.79	41.24	40.54	40.75	396312
2017-02-08	40.68	40.83	40.18	40.65	408390
2017-02-09	40.78	41.07	40.52	40.77	654790
2017-02-10	40.85	41.14	40.71	41.06	846304
2017-02-13	41.25	42.28	41.25	42.27	1037043
2017-02-14	41.60	42.50	41.30	41.90	842103
2017-02-15	42.00	43.53	41.85	43.36	1161093
2017-02-16	43.84	44.00	42.99	43.15	800970
2017-02-17	42.95	42.95	41.72	42.01	967991
2017-02-21	42.08	42.56	42.08	42.49	512258
2017-02-22	42.34	42.58	42.17	42.50	420054
2017-02-23	42.68	42.78	41.32	41.68	411145
2017-02-24	41.32	41.94	41.01	41.94	460154
2017-02-27	41.91	42.47	41.90	42.40	432969
2017-02-28	42.32	42.35	40.90	40.97	563659
2017-03-01	41.60	42.62	41.60	42.33	656698
2017-03-02	42.37	42.44	41.42	41.49	482007
2017-03-03	41.66	41.89	41.11	41.46	408025
2017-03-06	41.12	41.38	40.92	41.23	357169
2017-03-07	41.29	41.31	40.55	40.73	712121
2017-03-08	41.00	41.41	40.54	40.50	860507
2017-03-09	40.43	40.58	39.22	39.54	631595
2017-03-10	39.83	40.28	39.54	40.13	593752
2017-03-13	40.16	41.09	40.16	41.04	759967
2017-03-14	40.72	40.73	40.12	40.53	443044
2017-03-15	40.70	41.61	40.70	41.50	493587
2017-03-16	41.76	41.91	41.13	41.30	381432
2017-03-17	41.44	41.44	40.79	40.96	1105830
2017-03-20	40.99	40.99	40.36	40.59	221795
2017-03-21	40.77	41.01	39.34	39.36	445969
2017-03-22	39.22	39.49	38.94	39.38	445724
2017-03-23	39.26	39.78	39.19	39.51	415566
2017-03-24	39.65	39.79	39.06	39.26	205870
2017-03-27	38.96	39.22	38.52	39.11	385147
2017-03-28	39.05	39.67	38.91	39.46	611075
2017-03-29	39.45	40.29	39.25	40.22	488693
2017-03-30	40.18	40.76	40.18	40.72	399031
2017-03-31	40.56	41.19	40.33	41.02	538613
2017-04-03	41.18	41.30	39.78	40.28	657665
2017-04-04	40.23	40.58	40.01	40.15	435663
2017-04-05	40.61	40.82	39.08	39.12	604222
2017-04-06	39.13	40.02	39.10	39.78	602996
2017-04-07	39.63	39.94	39.51	39.59	355676
2017-04-10	39.63	40.51	39.63	40.00	287962
2017-04-11	39.93	40.32	39.52	40.28	548450
2017-04-12	40.22	40.22	38.98	39.08	369271
2017-04-13	38.94	39.24	38.26	38.29	423772
2017-04-17	38.57	39.27	38.32	39.25	407093
2017-04-18	39.01	39.42	38.88	39.28	584266
2017-04-19	39.50	39.55	38.85	39.00	550680
2017-04-20	39.36	40.21	39.36	39.96	389536
2017-04-21	40.16	40.16	39.51	39.82	283894
2017-04-24	40.71	40.99	40.40	40.70	357428
2017-04-25	40.99	42.45	40.99	42.01	1012178
2017-04-26	42.00	42.73	42.00	42.16	529120
2017-04-27	42.20	42.45	41.96	42.17	501696
2017-04-28	42.34	42.42	41.98	42.13	633639
2017-05-01	42.31	42.31	41.71	41.93	579033
2017-05-02	42.06	42.38	41.70	42.00	403752
2017-05-03	41.78	42.03	41.45	41.91	447083
2017-05-04	41.97	42.03	41.50	41.67	723778
2017-05-05	41.91	42.34	41.61	42.11	1055460
2017-05-08	41.19	42.34	40.36	41.94	1014457
2017-05-09	42.13	42.43	41.41	41.57	668652
2017-05-10	41.53	41.83	41.51	41.70	507384
2017-05-11	41.51	41.59	40.59	40.93	338987
2017-05-12	40.84	40.84	40.15	40.20	357926
2017-05-15	40.52	41.01	40.45	40.95	475488
2017-05-16	41.09	41.26	40.16	40.38	461784
2017-05-17	39.68	39.80	39.19	39.27	858002
2017-05-18	38.94	38.97	38.18	38.65	925125
2017-05-19	38.97	39.50	38.65	39.00	933132
2017-05-22	39.29	39.37	38.69	38.97	617109
2017-05-23	39.09	39.09	38.52	38.97	427895
2017-05-24	38.96	39.47	38.95	39.00	674289
2017-05-25	39.00	39.12	37.77	38.01	742985
2017-05-26	37.78	38.69	37.78	38.33	770968
2017-05-30	38.20	38.46	37.94	38.25	576031
2017-05-31	38.26	38.26	36.93	38.01	1003967
2017-06-01	38.15	39.60	37.92	39.36	1503181
2017-06-02	39.30	40.46	39.06	40.09	1067289
2017-06-05	39.98	40.09	39.62	39.84	592727
2017-06-06	38.92	39.00	37.66	38.48	1421688
2017-06-07	38.56	38.89	37.92	38.11	1038816
2017-06-08	38.22	39.11	38.07	38.77	675061
2017-06-09	38.89	39.76	38.61	39.58	620415
2017-06-12	39.77	40.46	39.03	39.99	638263
2017-06-13	40.10	40.25	39.72	40.02	496652
2017-06-14	40.02	40.13	38.60	38.88	700754
2017-06-15	38.41	39.68	38.40	39.66	440505
2017-06-16	39.65	40.12	39.49	40.08	916899
2017-06-19	40.35	40.99	40.17	40.49	620985
2017-06-20	40.22	40.47	39.68	39.78	680994
2017-06-21	40.00	40.00	38.30	38.36	599084
2017-06-22	38.37	39.12	38.29	38.76	746445
2017-06-23	38.87	39.03	38.50	38.90	1113150
2017-06-26	39.13	39.81	38.72	38.76	766506
2017-06-27	38.50	39.25	38.36	38.74	709760
2017-06-28	39.08	40.00	39.08	39.59	518425
2017-06-29	39.94	41.06	39.39	39.73	793416
2017-06-30	40.08	40.46	39.83	40.18	402786
2017-07-03	40.54	41.42	40.29	41.08	450832
2017-07-05	40.99	41.09	40.46	40.81	464489
2017-07-06	40.64	41.09	40.22	40.31	505437
2017-07-07	40.30	40.76	39.91	40.59	351624
2017-07-10	40.57	41.40	40.46	41.02	505836
2017-07-11	41.05	41.16	40.54	40.80	321669
2017-07-12	41.32	41.98	41.28	41.44	477995
2017-07-13	41.49	41.66	41.04	41.37	452938
2017-07-14	41.50	41.59	41.29	41.33	391356
2017-07-17	41.60	41.71	41.18	41.44	418329
2017-07-18	41.49	42.00	41.18	41.82	871217
2017-07-19	41.91	42.09	41.42	41.70	717720
2017-07-20	41.89	41.92	41.44	41.51	349849
2017-07-21	41.43	41.64	41.03	41.63	278214
2017-07-24	41.58	41.77	41.19	41.70	313147
2017-07-25	42.18	42.47	41.83	42.16	587736
2017-07-26	42.16	42.16	41.44	41.53	506739
2017-07-27	41.60	41.66	41.32	41.48	250454
2017-07-28	41.26	41.32	40.29	40.96	588405
2017-07-31	41.11	41.33	40.89	41.00	416568
2017-08-01	41.08	41.40	40.25	40.52	597202
2017-08-02	40.47	40.74	40.02	40.19	512129
2017-08-03	40.21	40.80	40.11	40.51	794659
2017-08-04	40.68	42.71	40.06	41.98	858046
2017-08-07	41.98	42.02	41.08	41.41	488654
2017-08-08	41.33	41.94	41.21	41.40	457310
2017-08-09	41.17	41.38	40.60	40.96	318993
2017-08-10	40.76	40.76	39.94	40.12	331200
2017-08-11	39.83	40.47	39.33	40.19	466140
2017-08-14	40.50	40.63	40.19	40.57	252952
2017-08-15	40.62	40.68	40.23	40.34	233611
2017-08-16	40.57	40.75	40.21	40.37	287053
2017-08-17	40.24	40.29	39.36	39.40	287032
2017-08-18	39.25	39.62	39.04	39.10	296125
2017-08-21	39.08	39.28	38.66	39.05	955126
2017-08-22	39.25	39.80	39.12	39.71	188148
2017-08-23	39.37	39.71	39.28	39.33	220675
2017-08-24	39.48	39.51	39.07	39.28	251867
2017-08-25	39.51	39.79	39.43	39.45	188612
2017-08-28	39.60	39.61	39.16	39.39	455776
2017-08-29	39.03	39.72	38.99	39.70	181820
2017-08-30	39.66	40.16	39.53	40.11	235148
2017-08-31	40.33	40.57	40.10	40.36	360554
2017-09-01	40.50	40.89	40.44	40.54	259010
2017-09-05	40.47	40.57	39.72	39.77	251533
2017-09-06	39.96	40.20	39.58	39.82	225563
2017-09-07	39.92	40.02	39.08	39.57	273686
2017-09-08	39.49	40.22	39.17	40.08	311664
2017-09-11	40.53	41.14	40.10	40.93	448712
2017-09-12	41.18	41.43	40.96	41.38	321343
2017-09-13	41.34	41.67	41.27	41.40	257520
2017-09-14	41.38	41.90	41.25	41.90	469466
2017-09-15	41.81	42.26	41.66	42.19	643605
2017-09-18	42.32	42.70	42.26	42.64	321182
2017-09-19	42.64	43.23	42.54	43.20	706758
2017-09-20	43.37	43.52	42.84	43.39	533961
2017-09-21	43.43	43.56	43.23	43.29	270554
2017-09-22	43.24	44.57	43.24	44.43	525519
2017-09-25	44.36	44.81	44.26	44.51	627734
2017-09-26	44.74	44.78	44.27	44.39	595163
2017-09-27	44.57	44.95	44.07	44.25	504298
2017-09-28	44.21	44.37	43.54	44.09	262330
2017-09-29	44.17	44.32	43.76	44.27	404871
2017-10-02	44.22	44.62	44.06	44.58	390283
2017-10-03	44.74	45.00	44.42	44.83	680108
2017-10-04	44.92	45.09	44.62	44.73	404534
2017-10-05	44.89	45.04	44.60	44.95	980325
2017-10-06	44.77	45.34	44.63	45.06	458643
2017-10-09	45.42	46.76	45.42	45.75	16805311
2017-10-10	46.02	46.02	45.35	45.50	543381
2017-10-11	45.55	45.89	45.38	45.69	755529
2017-10-12	45.67	46.31	45.41	45.90	527484
2017-10-13	46.20	46.55	45.96	46.25	395119
2017-10-16	46.64	47.19	46.62	46.77	993991
2017-10-17	46.71	47.03	46.43	46.48	501222
2017-10-18	46.61	47.15	46.44	46.82	619914
2017-10-19	46.50	46.80	46.46	46.60	437245
2017-10-20	46.73	47.09	46.69	46.92	598357
2017-10-23	47.50	47.50	46.84	46.89	881198
2017-10-24	47.19	47.98	47.08	47.50	1066209
2017-10-25	47.42	47.65	46.28	46.88	751597
2017-10-26	47.18	47.45	46.95	47.33	538819
2017-10-27	47.25	47.34	46.59	47.00	391519
2017-10-30	46.93	47.01	46.05	46.08	504111
2017-10-31	46.33	47.06	46.13	46.64	586664
2017-11-01	47.21	47.46	46.78	46.80	1085512
2017-11-02	47.24	51.65	47.08	51.50	2997708
2017-11-03	51.86	53.00	51.22	51.32	1221424
2017-11-06	51.29	52.41	50.97	51.89	589679
2017-11-07	52.00	52.46	51.46	51.58	428680
2017-11-08	51.53	51.59	50.46	50.94	921104
2017-11-09	50.52	51.15	50.46	50.92	569888
2017-11-10	50.99	51.50	50.67	51.02	447305
2017-11-13	50.59	51.12	50.49	51.06	649168
2017-11-14	50.56	50.95	49.93	50.42	967045
2017-11-15	50.00	50.11	49.33	49.74	725177
2017-11-16	49.94	51.24	49.94	51.12	680154
2017-11-17	50.95	51.56	50.80	51.36	458016
2017-11-20	51.40	51.57	51.08	51.55	339441
2017-11-21	51.87	52.05	51.78	52.04	377431
2017-11-22	52.21	52.63	52.09	52.09	370562
2017-11-24	52.26	52.26	51.90	51.94	122576
2017-11-27	51.88	52.46	51.86	52.39	339790
2017-11-28	52.37	53.70	52.30	53.52	486212
2017-11-29	53.54	54.30	53.12	53.89	1573576
2017-11-30	54.05	54.50	53.81	54.20	458713
2017-12-01	54.18	54.18	52.35	53.55	495966
2017-12-04	54.29	54.79	53.81	53.81	558190
2017-12-05	53.85	53.85	52.87	53.11	532205
2017-12-06	52.90	53.45	52.90	52.93	469986
2017-12-07	52.82	53.77	52.82	53.26	685567
2017-12-08	53.73	53.78	53.06	53.09	639854
2017-12-11	53.17	53.32	52.39	52.50	522058
2017-12-12	52.90	53.15	52.44	52.55	378878
2017-12-13	52.59	53.22	52.32	52.86	520373
2017-12-14	52.82	52.89	51.88	51.93	320347
2017-12-15	52.20	53.17	52.18	52.54	1206940
2017-12-18	53.00	53.70	52.76	53.35	752843
2017-12-19	53.46	53.78	53.31	53.57	304754
2017-12-20	53.83	54.57	53.36	53.80	1108681
2017-12-21	53.99	54.48	53.54	54.31	257724
2017-12-22	54.37	54.37	53.63	53.90	220189
2017-12-26	53.84	54.05	53.54	53.76	196787
2017-12-27	53.74	54.23	53.72	53.88	236164
2017-12-28	54.16	54.16	53.45	53.64	312460
2017-12-29	53.73	54.07	53.30	53.37	322375
2018-01-02	53.67	53.69	52.83	53.08	576562
2018-01-03	53.19	53.42	52.87	53.14	839268
2018-01-04	53.52	53.57	53.03	53.29	921503
2018-01-05	53.45	54.18	53.45	54.09	376628
2018-01-08	54.01	55.05	53.89	54.78	622999
2018-01-09	55.22	55.34	54.58	54.73	838580
2018-01-10	54.65	54.65	54.05	54.17	486603
2018-01-11	54.48	54.94	54.21	54.90	266349
2018-01-12	55.15	55.15	54.82	54.91	269101
2018-01-16	55.49	55.49	53.96	54.36	324901
2018-01-17	54.64	55.40	54.23	55.08	443806
2018-01-18	55.03	55.47	54.63	55.31	565516
2018-01-19	55.58	56.30	55.40	56.28	1102362
2018-01-22	56.30	56.68	55.59	56.42	635328
2018-01-23	56.02	56.68	56.02	56.41	655332
2018-01-24	56.74	57.19	56.45	56.70	807618
2018-01-25	57.06	57.07	54.69	56.86	525279
2018-01-26	57.13	57.43	56.80	57.43	764806
2018-01-29	57.22	57.62	56.85	56.94	621538
2018-01-30	56.63	56.92	56.10	56.46	567730
2018-01-31	56.83	57.00	55.81	56.00	604712
2018-02-01	55.79	56.35	55.55	56.13	724178
2018-02-02	55.70	55.74	54.98	55.18	676649
2018-02-05	54.53	55.37	52.48	52.49	551689
2018-02-06	51.46	52.80	50.89	52.53	625470
2018-02-07	52.30	53.02	52.10	52.12	597275
2018-02-08	52.12	52.14	50.38	50.38	582001
2018-02-09	51.09	51.14	49.06	50.49	565642
2018-02-12	50.90	51.50	50.21	51.17	708500
2018-02-13	50.93	51.19	50.19	50.88	553843
2018-02-14	50.53	51.84	50.47	51.71	782750
2018-02-15	52.16	52.35	51.31	52.07	1531775
2018-02-16	52.60	53.79	51.79	53.52	1037163
2018-02-20	53.22	53.46	51.63	51.92	1009086
2018-02-21	52.10	53.38	52.00	52.53	504826
2018-02-22	52.85	53.08	52.30	52.50	460592
2018-02-23	52.90	53.29	52.08	52.67	332863
2018-02-26	53.05	53.40	52.58	53.27	425808
2018-02-27	53.24	53.71	52.18	52.22	342393
2018-02-28	52.29	52.29	50.15	50.18	1181539
2018-03-01	50.07	50.41	48.90	49.35	556996
2018-03-02	48.87	49.57	48.57	49.45	590235
2018-03-05	49.11	50.80	49.11	50.55	460820
2018-03-06	50.90	51.82	50.73	51.77	554446
2018-03-07	51.17	52.16	50.20	51.90	484070
2018-03-08	52.05	52.10	51.28	51.86	315023
2018-03-09	52.33	53.34	51.92	53.27	476647
2018-03-12	53.30	53.30	52.22	52.47	441973
2018-03-13	52.56	52.89	51.37	51.50	2108224
2018-03-14	51.81	51.81	50.83	51.02	1302784
2018-03-15	51.06	51.34	50.85	51.11	385741
2018-03-16	50.91	51.82	50.91	51.63	869429
2018-03-19	51.30	51.60	50.57	51.37	779553
2018-03-20	51.60	52.07	51.42	51.78	311400
2018-03-21	51.95	52.89	51.88	52.43	330792
2018-03-22	52.03	52.51	50.18	50.19	452039
2018-03-23	50.35	50.87	48.78	48.88	385388
2018-03-26	49.81	49.81	48.60	49.66	708205
2018-03-27	49.91	49.93	48.01	48.24	439858
2018-03-28	48.46	48.62	47.71	47.96	716364
2018-03-29	48.34	49.49	48.13	48.98	615693
2018-04-02	48.68	48.77	47.06	47.46	389585
2018-04-03	47.68	48.91	47.55	48.76	640357
2018-04-04	47.86	49.43	47.49	49.32	774839
2018-04-05	49.78	50.77	49.57	50.58	577326
2018-04-06	49.98	50.17	48.40	49.04	775416
2018-04-09	49.50	49.91	48.90	48.92	776042
2018-04-10	49.76	51.20	49.56	50.79	648538
2018-04-11	50.22	50.81	49.97	50.58	593182
2018-04-12	50.84	51.71	50.63	51.49	399685
2018-04-13	51.82	51.82	50.85	51.26	826817
2018-04-16	51.53	51.53	50.92	51.31	303149
2018-04-17	51.65	52.52	51.52	51.65	523870
2018-04-18	51.97	52.37	51.58	52.10	278232
2018-04-19	52.09	52.23	51.19	51.61	540600
2018-04-20	51.53	51.69	50.80	51.07	346181
2018-04-23	51.28	51.80	50.99	51.02	413865
2018-04-24	51.41	51.88	49.27	49.88	487914
2018-04-25	49.84	50.24	49.19	49.74	438138
2018-04-26	49.84	50.11	49.14	49.82	308467
2018-04-27	49.75	50.01	49.21	49.94	295275
2018-04-30	49.94	50.18	48.89	48.89	441220
2018-05-01	48.65	49.02	47.84	48.99	383435
2018-05-02	48.98	49.60	48.98	49.06	965567
2018-05-03	48.89	49.66	47.94	49.34	724055
2018-05-04	50.22	52.19	49.48	51.88	1031793
2018-05-07	52.11	53.21	51.95	52.27	832907
2018-05-08	52.36	52.36	51.33	51.60	682927
2018-05-09	51.82	52.73	51.27	52.67	644714
2018-05-10	52.92	52.95	52.24	52.38	312705
2018-05-11	52.47	53.45	52.16	53.30	595328
2018-05-14	53.34	53.48	52.66	53.00	289620
2018-05-15	52.58	52.94	52.44	52.92	363238
2018-05-16	53.01	53.83	52.84	53.28	408379
2018-05-17	53.18	54.25	53.16	54.06	344168
2018-05-18	54.02	54.64	53.87	54.25	400924
2018-05-21	54.76	55.56	54.66	55.20	296340
2018-05-22	55.33	55.43	54.17	54.23	369211
2018-05-23	53.80	54.26	53.29	53.78	417465
2018-05-24	53.48	54.01	53.02	53.75	269964
2018-05-25	53.33	53.43	52.40	52.80	747121
2018-05-29	52.27	52.56	51.41	51.60	424458
2018-05-30	52.05	52.77	51.91	52.50	617535
2018-05-31	52.44	52.90	51.41	51.62	539278
2018-06-01	52.13	53.08	52.12	53.07	763713
2018-06-04	53.25	53.46	52.75	53.36	1562385
2018-06-05	53.41	54.19	53.41	54.11	400410
2018-06-06	54.30	54.41	53.45	54.33	374920
2018-06-07	54.48	54.84	54.08	54.49	176733
2018-06-08	54.34	54.58	53.94	54.54	345436
2018-06-11	54.59	54.87	54.34	54.52	259202
2018-06-12	54.55	54.74	53.90	54.10	485227
2018-06-13	54.68	55.62	54.13	55.15	1176493
2018-06-14	55.21	55.56	54.75	54.91	346683
2018-06-15	54.62	54.62	53.82	54.42	577020
2018-06-18	53.86	54.93	53.66	54.84	473039
2018-06-19	54.03	54.44	52.95	53.70	364136
2018-06-20	54.10	54.20	53.34	54.00	308887
2018-06-21	53.77	53.77	52.72	52.90	290100
2018-06-22	53.54	53.81	52.80	53.26	551332
2018-06-25	53.07	53.07	51.85	52.62	440087
2018-06-26	52.77	53.67	52.66	53.38	413075
2018-06-27	53.62	54.62	53.28	53.36	748238
2018-06-28	53.18	53.18	50.13	51.73	1225834
2018-06-29	52.00	52.94	51.90	52.27	1317494
2018-07-02	51.61	52.15	51.26	51.70	535453
2018-07-03	52.06	52.54	51.72	51.90	498139
2018-07-05	52.34	52.34	51.66	52.13	791139
2018-07-06	51.93	52.26	51.67	51.86	408688
2018-07-09	52.24	53.17	52.00	53.11	1089911
2018-07-10	53.08	53.97	52.88	53.22	671268
2018-07-11	52.39	52.65	51.97	52.31	1033158
2018-07-12	52.66	52.66	51.41	52.32	761355
2018-07-13	52.19	52.95	52.19	52.89	272826
2018-07-16	52.83	53.09	51.90	52.09	624890
2018-07-17	51.99	52.72	51.78	52.66	456157
2018-07-18	52.78	53.56	52.62	53.55	537916
2018-07-19	53.09	54.15	52.77	53.95	582153
2018-07-20	53.81	54.32	53.80	53.94	554245
2018-07-23	53.94	53.94	52.84	52.89	681582
2018-07-24	53.52	54.50	53.52	54.01	790151
2018-07-25	53.79	54.17	53.19	54.13	430823
2018-07-26	54.27	56.32	54.06	56.02	881486
2018-07-27	56.24	56.52	55.41	55.62	655327
2018-07-30	55.85	56.14	54.89	55.02	392320
2018-07-31	55.45	56.85	55.41	56.67	442525
2018-08-01	56.44	56.98	55.73	55.82	1354912
2018-08-02	55.39	56.55	55.00	56.39	689664
2018-08-03	58.75	62.18	58.68	61.54	1815987
2018-08-06	62.34	62.74	61.29	62.11	997899
2018-08-07	62.57	63.04	62.10	62.14	820230
2018-08-08	62.16	62.36	60.78	61.38	667258
2018-08-09	61.48	61.88	60.51	60.59	509192
2018-08-10	60.32	60.74	59.73	60.31	528025
2018-08-13	60.37	60.68	59.56	59.79	387149
2018-08-14	60.01	60.46	59.75	59.95	440997
2018-08-15	59.41	59.79	58.01	59.24	702409
2018-08-16	59.58	60.08	59.51	59.88	371641
2018-08-17	59.83	61.28	59.83	61.12	372315
2018-08-20	61.28	61.97	60.85	61.56	771194
2018-08-21	61.73	62.59	61.63	62.13	465164
2018-08-22	61.50	61.63	60.63	61.05	560041
2018-08-23	60.88	61.00	60.30	60.36	400758
2018-08-24	60.64	60.77	59.95	60.20	356406
2018-08-27	60.55	61.19	60.54	60.83	682361
2018-08-28	61.09	61.26	59.77	60.08	504851
2018-08-29	60.23	60.26	59.08	59.95	863479
2018-08-30	59.80	59.95	59.01	59.18	429540
2018-08-31	58.90	59.43	58.55	59.11	509311
2018-09-04	59.08	59.30	58.13	58.74	515126
2018-09-05	58.62	59.32	58.47	59.03	595458
2018-09-06	59.09	59.48	58.29	58.17	469615
2018-09-07	57.91	58.30	57.25	58.10	787714
2018-09-10	58.37	58.77	58.02	58.18	383080
2018-09-11	57.81	58.75	57.57	58.06	483358
2018-09-12	58.05	58.33	57.64	57.95	495994
2018-09-13	58.30	58.76	58.24	58.46	752404
2018-09-14	58.62	59.37	58.51	58.93	695285
2018-09-17	59.05	59.29	58.20	58.24	454515
2018-09-18	58.45	59.15	57.70	59.05	494600
2018-09-19	59.07	59.74	58.93	59.50	490102
2018-09-20	60.22	61.35	59.93	60.89	842877
2018-09-21	61.18	62.04	61.12	61.18	1017164
2018-09-24	61.02	61.55	60.73	61.16	790651
2018-09-25	61.21	61.21	60.68	61.00	749679
2018-09-26	61.05	61.24	60.59	61.00	612052
2018-09-27	61.06	61.52	60.77	61.03	392343
2018-09-28	60.87	61.62	60.76	61.26	515648
2018-10-01	61.75	61.88	59.98	60.30	385300
2018-10-02	60.26	60.83	59.98	60.67	373163
2018-10-03	60.97	61.46	60.51	61.10	483386
2018-10-04	60.85	61.49	60.53	60.72	542250
2018-10-05	60.61	61.04	59.28	59.63	510231
2018-10-08	59.00	59.24	58.37	58.90	902809
2018-10-09	58.78	58.93	56.37	56.43	733368
2018-10-10	56.13	56.19	53.21	53.28	803129
2018-10-11	52.93	53.88	52.38	52.72	1150030
2018-10-12	53.70	54.01	51.80	52.84	751155
2018-10-15	52.67	53.10	51.89	52.44	730345
2018-10-16	52.98	53.48	52.18	53.42	446372
2018-10-17	53.18	53.24	52.06	52.75	701850
2018-10-18	52.00	53.31	51.34	51.43	672725
2018-10-19	51.57	52.29	50.42	50.59	369664
2018-10-22	50.12	50.60	49.87	50.19	928993
2018-10-23	48.80	49.72	48.02	49.12	1417622
2018-10-24	49.30	49.32	46.10	46.22	1082922
2018-10-25	46.65	48.27	46.30	47.96	940188
2018-10-26	47.27	49.57	46.87	48.79	825932
2018-10-29	50.14	51.45	48.82	49.47	1725071
2018-10-30	49.44	49.94	48.73	49.84	857825
2018-10-31	50.69	51.66	50.47	50.50	995144
2018-11-01	50.79	53.04	50.44	52.76	935239
2018-11-02	58.06	61.40	56.34	56.97	1815986
2018-11-05	57.31	57.46	54.95	55.66	1133850
2018-11-06	55.53	56.25	55.00	56.19	992873
2018-11-07	56.79	57.09	55.77	56.67	478362
2018-11-08	56.49	57.95	56.49	56.81	475203
2018-11-09	56.45	56.86	55.61	56.56	733908
2018-11-12	56.65	56.65	54.86	55.02	762091
2018-11-13	55.23	56.14	54.58	55.43	1108522
2018-11-14	55.98	56.39	54.88	55.16	727378
2018-11-15	54.74	56.16	54.36	55.94	514846
2018-11-16	55.67	56.44	54.97	56.18	628081
2018-11-19	56.02	56.24	54.92	55.20	634468
2018-11-20	54.25	55.56	53.73	53.78	617082
2018-11-21	54.10	55.14	53.88	54.55	354159
2018-11-23	53.83	54.55	53.83	54.09	232534
2018-11-26	54.55	55.01	53.71	54.60	722321
2018-11-27	54.16	54.98	53.89	54.20	669207
2018-11-28	54.34	55.32	52.87	55.26	580722
2018-11-29	54.94	55.36	54.07	54.50	459903
2018-11-30	54.26	55.68	53.89	55.45	580827
2018-12-03	57.02	57.54	55.71	56.22	624836
2018-12-04	56.16	56.17	52.50	52.54	685394
2018-12-06	51.82	52.28	49.91	52.05	950772
2018-12-07	51.93	53.38	50.13	50.59	927408
2018-12-10	50.48	50.86	48.96	50.07	1243998
2018-12-11	51.04	51.40	49.87	49.87	569076
2018-12-12	51.03	51.34	50.39	50.43	681302
2018-12-13	50.66	50.72	49.92	50.00	428353
2018-12-14	49.34	50.47	49.22	49.48	602410
2018-12-17	49.56	50.36	48.72	48.94	511912
2018-12-18	49.42	50.34	48.93	49.34	703107
2018-12-19	49.11	50.22	47.61	47.81	601296
2018-12-20	47.70	48.40	47.02	47.79	467658
2018-12-21	47.79	48.55	46.91	46.95	1644908
2018-12-24	46.53	46.77	45.29	45.29	357714
2018-12-26	45.59	47.62	44.89	47.60	390483
2018-12-27	46.55	47.60	45.79	47.60	656869
2018-12-28	47.86	48.53	46.68	47.11	576658
2018-12-31	47.52	48.27	47.12	48.27	483996
2019-01-02	47.44	48.89	47.29	48.77	844483
2019-01-03	48.51	48.61	46.83	47.07	593846
2019-01-04	47.97	48.97	47.53	48.85	737968
2019-01-07	48.86	49.70	48.38	49.01	796119
2019-01-08	49.52	50.09	48.87	50.00	426033
2019-01-09	50.26	51.19	50.16	50.49	394643
2019-01-10	49.98	50.95	49.85	50.90	380919
2019-01-11	50.63	51.11	50.17	50.74	341009
2019-01-14	50.52	50.77	50.00	50.52	372076
2019-01-15	50.55	50.96	50.41	50.70	368101
2019-01-16	50.68	51.56	50.68	51.17	461829
2019-01-17	50.84	52.66	50.84	52.28	600170
2019-01-18	52.80	53.60	52.60	53.21	378582
2019-01-22	52.62	52.69	51.28	51.63	450872
2019-01-23	51.84	52.17	50.49	50.72	458319
2019-01-24	50.70	51.31	50.38	50.86	654180
2019-01-25	51.58	52.14	51.33	51.78	214658
2019-01-28	50.99	51.40	50.71	51.19	336431
2019-01-29	51.74	52.06	50.91	51.49	486761
2019-01-30	52.04	52.61	51.11	52.17	325217
2019-01-31	52.07	52.75	51.77	52.56	422127
2019-02-01	52.70	53.07	52.13	52.83	351029
2019-02-04	52.78	53.09	52.07	53.08	271383
2019-02-05	53.06	53.34	52.86	53.30	367255
2019-02-06	53.13	54.03	53.13	54.01	381827
2019-02-07	53.59	53.77	52.49	52.80	449203
2019-02-08	52.49	53.26	52.17	53.16	362255
2019-02-11	53.23	53.46	52.87	53.35	360437
2019-02-12	53.82	54.58	53.82	54.31	462023
2019-02-13	54.66	55.15	54.46	54.89	282225
2019-02-14	54.44	55.21	54.44	54.81	523239
2019-02-15	55.18	55.92	54.99	55.88	550847
2019-02-19	55.52	56.65	55.46	56.01	464677
2019-02-20	56.06	56.77	55.59	56.64	530364
2019-02-21	56.44	56.71	55.76	56.36	942037
2019-02-22	56.70	60.48	56.60	58.64	1233866
2019-02-25	59.02	60.00	58.56	58.59	868387
2019-02-26	58.24	58.85	58.24	58.59	852467
2019-02-27	58.52	58.76	58.13	58.28	442737
2019-02-28	58.61	58.61	57.59	57.76	536818
2019-03-01	58.37	58.87	57.89	58.59	803409
2019-03-04	58.84	59.09	57.79	58.36	719882
2019-03-05	58.39	58.71	58.07	58.08	322557
2019-03-06	58.08	58.24	57.25	57.31	346416
2019-03-07	57.16	57.16	56.31	56.71	703671
2019-03-08	55.99	56.97	55.75	56.82	493627
2019-03-11	56.92	58.06	56.92	57.82	395978
2019-03-12	57.97	58.04	57.56	57.63	296389
2019-03-13	57.98	58.06	56.59	57.78	908926
2019-03-14	57.51	57.58	56.92	57.07	921076
2019-03-15	57.23	58.16	57.23	57.60	597470
2019-03-18	57.73	58.84	57.72	58.80	684966
2019-03-19	59.18	59.51	58.75	59.00	441195
2019-03-20	58.82	59.03	57.63	57.96	664732
2019-03-21	57.71	59.07	57.71	58.67	653906
2019-03-22	58.20	58.30	56.06	56.09	288276
2019-03-25	55.92	56.50	55.44	56.06	442210
2019-03-26	56.68	57.48	56.50	56.86	368432
2019-03-27	56.90	57.48	56.50	56.96	514140
2019-03-28	57.11	58.23	57.11	57.79	633267
2019-03-29	58.33	58.55	57.87	58.00	387530
2019-04-01	58.65	59.64	58.50	59.59	910514
2019-04-02	59.58	59.58	58.84	59.33	326574
2019-04-03	59.83	60.73	59.73	60.08	520509
2019-04-04	60.16	60.54	59.98	60.25	644817
2019-04-05	60.49	60.78	60.26	60.60	374868
2019-04-08	60.37	61.35	59.76	61.28	861741
2019-04-09	60.77	61.02	60.05	60.21	372672
2019-04-10	60.27	60.47	60.04	60.15	478493
2019-04-11	60.27	61.33	59.99	61.22	489702
2019-04-12	61.66	62.66	61.54	62.53	663272
2019-04-15	62.51	62.55	61.61	61.87	468685
2019-04-16	61.95	62.71	61.82	62.28	421924
2019-04-17	62.70	63.08	62.36	62.54	623480
2019-04-18	62.98	62.98	62.18	62.60	287231
2019-04-22	62.42	62.57	61.74	62.41	344883
2019-04-23	62.39	62.75	61.96	62.36	423041
2019-04-24	62.40	62.50	62.04	62.10	354875
2019-04-25	61.55	61.55	60.33	60.64	423013
2019-04-26	60.68	61.52	60.47	61.03	348302
2019-04-29	61.31	61.68	61.03	61.12	522266
2019-04-30	61.31	61.51	59.60	60.55	1068215
2019-05-01	60.90	61.21	60.13	60.13	622864
2019-05-02	59.99	60.04	58.97	59.55	1004264
2019-05-03	62.51	63.54	61.35	63.20	1555814
2019-05-06	61.49	61.93	60.40	61.81	859671
2019-05-07	61.07	62.05	60.57	61.68	865653
2019-05-08	61.38	61.90	61.29	61.32	575923
2019-05-09	60.49	60.99	60.10	60.76	593288
2019-05-10	60.45	61.23	59.76	61.10	566173
2019-05-13	59.68	59.88	58.74	59.25	648952
2019-05-14	59.55	60.28	59.19	59.92	900933
2019-05-15	59.20	60.38	58.83	60.33	574484
2019-05-16	60.78	61.46	60.64	61.12	505169
2019-05-17	60.41	60.95	59.60	59.89	387720
2019-05-20	59.33	59.74	59.01	59.11	549380
2019-05-21	59.90	60.18	59.60	60.12	374563
2019-05-22	59.72	59.97	59.34	59.36	334326
2019-05-23	58.49	58.49	57.42	57.96	349191
2019-05-24	58.37	58.37	57.81	58.19	419525
2019-05-28	58.31	58.52	57.62	57.76	450939
2019-05-29	57.18	58.75	57.13	58.39	837159
2019-05-30	58.45	59.68	58.31	58.62	355891
2019-05-31	57.75	57.79	57.13	57.62	636870
2019-06-03	57.61	58.77	57.61	58.09	813284
2019-06-04	59.15	60.61	59.00	60.60	871293
2019-06-05	60.75	60.90	59.68	60.24	511953
2019-06-06	60.09	60.65	59.57	60.19	346440
2019-06-07	60.56	61.11	60.39	60.62	362841
2019-06-10	60.89	61.51	60.85	61.13	552435
2019-06-11	61.81	62.83	61.35	61.77	374200
2019-06-12	61.77	61.99	61.38	61.87	252778
2019-06-13	62.32	62.95	61.84	62.81	703910
2019-06-14	62.67	62.67	61.67	62.33	500904
2019-06-17	62.33	62.33	61.27	61.39	247941
2019-06-18	61.98	62.97	61.49	62.48	405227
2019-06-19	62.72	63.58	62.40	63.44	357800
2019-06-20	64.33	64.89	63.74	64.66	543524
2019-06-21	64.42	64.93	64.19	64.56	507023
2019-06-24	64.84	64.84	63.48	63.57	476642
2019-06-25	63.71	63.83	63.14	63.25	711936
2019-06-26	63.74	63.90	63.21	63.21	902185
2019-06-27	63.67	64.05	63.21	64.04	587664
2019-06-28	64.15	65.60	64.15	65.48	817450
2019-07-01	66.56	66.88	64.98	65.53	439176
2019-07-02	65.49	65.92	65.15	65.31	846827
2019-07-03	65.38	65.89	65.04	65.86	181362
2019-07-05	65.35	65.56	64.58	65.36	318766
2019-07-08	65.06	65.43	64.68	64.90	325508
2019-07-09	64.60	64.62	64.09	64.44	489560
2019-07-10	64.67	64.95	63.57	63.67	346745
2019-07-11	63.91	63.93	62.76	63.42	467205
2019-07-12	63.84	65.08	63.80	65.01	315864
2019-07-15	64.90	65.16	64.16	64.31	301313
2019-07-16	64.21	65.16	63.93	64.94	328339
2019-07-17	64.66	64.68	62.81	62.96	636476
2019-07-18	62.86	63.08	62.28	62.63	415098
2019-07-19	62.95	64.21	62.67	63.65	389105
2019-07-22	63.89	64.22	63.49	63.69	231830
2019-07-23	64.13	65.20	63.78	65.03	654797
2019-07-24	64.50	65.49	64.43	64.98	566008
2019-07-25	65.03	65.32	63.75	63.79	443898
2019-07-26	63.55	64.27	62.64	64.20	462515
2019-07-29	64.12	64.13	62.50	62.65	696118
2019-07-30	62.10	63.26	61.96	63.25	482923
2019-07-31	63.21	63.47	62.00	62.42	675978
2019-08-01	62.36	62.80	60.45	60.69	871786
2019-08-02	60.97	61.43	59.07	59.27	863427
2019-08-05	57.91	57.99	56.38	56.90	757166
2019-08-06	57.30	58.23	57.22	57.83	786309
2019-08-07	56.86	57.28	56.24	57.10	511815
2019-08-08	57.57	59.00	57.32	58.90	821599
2019-08-09	58.52	58.52	56.74	56.81	273387
2019-08-12	56.38	56.38	54.88	54.97	235211
2019-08-13	54.77	57.15	54.69	55.93	548217
2019-08-14	55.11	55.44	54.51	54.68	770997
2019-08-15	54.94	54.95	54.13	54.46	598401
2019-08-16	54.80	56.47	54.80	56.05	367680
2019-08-19	57.02	57.52	56.65	57.25	596251
2019-08-20	56.98	57.16	56.32	56.90	451810
2019-08-21	57.67	57.71	56.81	56.99	388537
2019-08-22	57.24	57.54	56.50	56.99	334602
2019-08-23	56.35	56.75	54.53	54.65	668531
2019-08-26	55.34	55.47	54.56	54.82	337685
2019-08-27	55.15	55.28	54.07	54.22	657087
2019-08-28	54.00	55.02	53.65	54.70	249786
2019-08-29	55.50	56.82	55.24	56.56	725358
2019-08-30	57.03	57.28	56.60	56.92	245515
2019-09-03	56.28	56.36	54.56	55.19	425179
2019-09-04	55.94	56.23	55.63	56.04	272589
2019-09-05	56.85	58.80	56.85	58.39	435598
2019-09-06	58.51	59.22	58.08	58.85	524599
2019-09-09	59.07	60.37	58.67	60.27	577390
2019-09-10	60.25	61.87	59.82	61.86	633063
2019-09-11	62.07	62.14	60.87	61.80	805071
2019-09-12	61.80	61.80	60.54	61.04	527314
2019-09-13	61.68	62.11	61.08	61.69	791330
2019-09-16	62.00	62.52	61.70	61.96	667325
2019-09-17	61.63	61.63	60.80	61.41	434505
2019-09-18	61.10	61.47	60.56	61.22	359866
2019-09-19	61.43	61.62	60.46	60.65	755404
2019-09-20	60.73	61.00	59.54	59.57	777283
2019-09-23	59.13	60.11	58.89	59.92	386139
2019-09-24	59.91	60.28	59.07	59.43	634429
2019-09-25	59.43	61.62	59.43	61.53	600254
2019-09-26	61.34	61.70	60.99	61.23	519967
2019-09-27	61.50	61.80	60.86	61.39	454372
2019-09-30	61.39	61.56	61.15	61.19	316773
2019-10-01	61.57	61.99	58.58	58.90	666466
2019-10-02	58.22	58.39	56.71	57.30	548339
2019-10-03	57.01	57.64	56.04	57.61	493364
2019-10-04	57.44	57.92	57.30	57.78	256549
2019-10-07	57.43	57.58	56.62	56.87	697642
2019-10-08	56.12	56.25	55.17	55.20	626934
2019-10-09	55.92	56.17	55.38	55.88	317776
2019-10-10	55.86	57.09	55.80	56.75	481707
2019-10-11	57.84	60.36	57.84	59.35	559817
2019-10-14	58.71	59.04	58.04	58.15	369563
2019-10-15	58.15	59.41	57.83	59.03	442132
2019-10-16	58.78	59.63	58.56	58.60	358021
2019-10-17	59.06	59.97	58.97	59.35	303824
2019-10-18	59.16	59.86	58.92	59.72	258109
2019-10-21	60.31	61.06	60.14	60.22	318515
2019-10-22	60.33	61.21	59.66	60.61	277030
2019-10-23	60.59	60.81	60.09	60.46	373151
2019-10-24	60.56	60.65	59.33	59.70	631823
2019-10-25	59.93	61.19	59.93	61.04	468074
2019-10-28	61.45	61.94	60.82	60.85	432279
2019-10-29	60.41	61.29	60.07	61.12	435890
2019-10-30	61.07	61.15	59.90	60.41	504561
2019-10-31	60.27	60.27	58.92	59.45	1042377
2019-11-01	62.85	66.00	62.85	64.57	2561243
2019-11-04	66.00	70.43	65.78	69.80	1567612
2019-11-05	69.51	69.88	67.79	67.99	867203
2019-11-06	67.70	68.78	66.85	68.67	664859
2019-11-07	69.39	69.70	68.75	68.93	415789
2019-11-08	68.80	69.15	68.19	68.35	355958
2019-11-11	67.64	69.27	67.64	68.65	442632
2019-11-12	68.64	69.23	68.26	68.73	433001
2019-11-13	68.08	68.86	67.81	68.46	723496
2019-11-14	68.10	68.71	67.93	68.41	325803
2019-11-15	69.02	69.79	68.98	69.29	560150
2019-11-18	68.82	69.25	68.06	68.93	718467
2019-11-19	69.52	69.80	68.89	69.09	698904
2019-11-20	68.70	69.52	68.28	68.65	713131
2019-11-21	69.00	69.25	68.33	68.90	621994
2019-11-22	69.27	69.36	68.79	69.08	331919
2019-11-25	69.06	70.39	68.76	69.94	441219
2019-11-26	69.89	70.56	69.22	70.39	394443
2019-11-27	70.47	70.85	70.19	70.54	328003
2019-11-29	70.31	70.53	69.55	69.78	270359
2019-12-02	69.77	70.48	69.51	69.73	388187
2019-12-03	69.11	69.11	68.46	68.80	669377
2019-12-04	69.46	70.74	69.46	69.82	930055
2019-12-05	70.18	70.86	69.88	70.69	496030
2019-12-06	71.50	71.91	71.07	71.24	487100
2019-12-09	70.88	71.13	70.66	70.80	263274
2019-12-10	71.24	71.72	70.95	71.29	819273
2019-12-11	71.68	72.92	71.45	72.86	532164
2019-12-12	72.79	74.09	72.18	73.86	603103
2019-12-13	73.86	74.10	72.26	72.54	534468
2019-12-16	73.36	73.78	72.96	73.19	672182
2019-12-17	73.02	73.45	72.61	72.97	444285
2019-12-18	73.12	73.12	72.31	72.54	1287200
2019-12-19	72.64	73.43	72.16	73.35	491310
2019-12-20	73.86	74.30	73.17	73.59	1305806
2019-12-23	73.80	74.31	73.16	74.16	458060
2019-12-24	74.55	74.55	73.73	73.90	109276
2019-12-26	74.01	74.13	73.33	74.03	264195
2019-12-27	74.42	74.63	73.83	74.01	266857
2019-12-30	74.11	74.48	73.92	74.03	289597
2019-12-31	73.86	74.58	73.86	73.91	374529
2020-01-02	74.36	75.56	74.03	75.55	724244
2020-01-03	74.18	74.43	73.76	74.09	839134
2020-01-06	73.35	73.61	72.88	73.60	1198245
2020-01-07	74.61	74.61	73.16	73.40	797192
2020-01-08	73.37	73.57	72.54	72.66	597810
2020-01-09	73.10	73.44	72.08	72.70	905915
2020-01-10	72.79	73.11	71.70	71.73	688523
2020-01-13	72.12	73.19	71.73	73.13	443501
2020-01-14	73.03	73.37	72.27	72.43	423042
2020-01-15	72.34	73.04	71.95	72.35	370875
2020-01-16	72.92	73.48	72.61	73.30	226716
2020-01-17	73.47	73.69	73.26	73.44	352996
2020-01-21	72.91	73.27	71.89	72.30	718112
2020-01-22	72.64	73.19	72.06	72.36	695519
2020-01-23	71.95	72.45	70.77	72.14	591522
2020-01-24	72.11	72.23	70.90	71.41	570592
2020-01-27	69.75	70.56	69.62	69.99	501545
2020-01-28	70.42	71.16	69.74	70.71	652489
2020-01-29	71.19	71.48	70.17	70.19	360188
2020-01-30	69.51	70.32	68.57	69.57	661587
2020-01-31	69.01	69.07	66.89	67.08	849476
2020-02-03	67.45	69.27	67.45	68.16	718795
2020-02-04	69.43	70.42	69.11	69.87	619789
2020-02-05	70.95	71.33	70.42	71.23	462593
2020-02-06	71.49	71.49	70.30	70.49	251756
2020-02-07	69.77	70.17	68.73	68.84	448844
2020-02-10	68.64	69.41	68.61	69.22	499296
2020-02-11	69.52	70.57	69.35	69.38	356308
2020-02-12	70.01	70.29	69.67	70.05	438424
2020-02-13	69.44	69.99	68.86	69.27	609808
2020-02-14	69.48	69.72	67.92	69.40	1420125
2020-02-18	68.95	69.78	68.83	69.14	1649282
2020-02-19	69.24	69.44	68.34	68.36	1027478
2020-02-20	68.21	69.15	68.02	68.87	698642
2020-02-21	73.00	73.00	70.67	71.19	981193
2020-02-24	67.93	68.28	66.46	66.46	1289467
2020-02-25	66.64	66.72	62.76	62.82	998100
2020-02-26	63.43	64.00	61.31	61.83	1019932
2020-02-27	60.21	62.34	58.89	60.74	1275269
2020-02-28	58.91	60.19	57.07	60.15	1162602
2020-03-02	60.76	61.48	58.99	61.20	1301326
2020-03-03	61.29	62.16	58.30	58.55	1154940
2020-03-04	60.86	61.25	59.04	61.17	755496
2020-03-05	59.15	59.42	56.48	56.90	681232
2020-03-06	54.66	57.14	54.40	56.80	1058424
2020-03-09	48.00	51.54	46.86	47.95	1756900
2020-03-10	50.06	52.62	48.68	52.47	1374289
2020-03-11	50.40	50.53	47.26	47.94	937857
2020-03-12	44.42	46.35	41.45	42.79	1513265
2020-03-13	45.74	47.62	43.54	47.05	1970047
2020-03-16	42.72	46.30	42.56	42.73	2423431
2020-03-17	43.40	45.87	41.59	44.40	2862388
2020-03-18	40.73	42.47	37.14	38.47	1863803
2020-03-19	37.90	40.92	36.00	40.19	1340660
2020-03-20	40.41	42.51	38.18	38.61	2011405
2020-03-23	38.21	38.98	35.41	37.99	1120874
2020-03-24	40.75	44.46	39.96	44.31	942753
2020-03-25	44.53	47.58	41.88	46.03	969441
2020-03-26	46.69	48.21	45.43	46.39	873913
2020-03-27	43.82	44.38	42.40	42.87	699865
2020-03-30	42.87	46.12	42.45	45.75	1138697
2020-03-31	45.37	46.41	44.66	45.36	886204
2020-04-01	42.84	44.30	41.85	43.97	1006580
2020-04-02	43.74	46.01	43.54	44.65	617140
2020-04-03	44.47	45.37	43.44	44.53	649220
2020-04-06	47.08	48.21	46.14	47.30	849839
2020-04-07	49.82	51.02	47.75	47.85	567732
2020-04-08	48.56	51.49	48.05	50.62	555369
2020-04-09	51.88	52.87	50.22	51.22	1131842
2020-04-13	51.25	51.31	48.43	49.00	469251
2020-04-14	49.12	50.37	48.31	49.01	693270
2020-04-15	46.90	46.92	45.39	46.61	591344
2020-04-16	46.44	46.82	44.93	46.73	633791
2020-04-17	48.68	49.74	48.42	48.89	804051
2020-04-20	47.48	49.12	47.18	48.61	711094
2020-04-21	46.98	47.71	46.05	46.83	528037
2020-04-22	48.51	48.51	46.88	47.50	424812
2020-04-23	48.35	49.88	47.72	49.03	650315
2020-04-24	49.56	49.68	48.41	49.47	372841
2020-04-27	50.16	52.55	49.76	52.12	515784
2020-04-28	53.39	54.44	51.93	52.45	752973
2020-04-29	54.18	56.00	53.58	55.45	780007
2020-04-30	53.97	54.22	52.57	52.72	769591
2020-05-01	54.21	54.69	48.97	50.36	816923
2020-05-04	49.29	49.29	47.21	47.50	898176
2020-05-05	48.37	49.30	48.07	48.11	726626
2020-05-06	48.67	48.85	47.90	47.98	572876
2020-05-07	48.87	49.65	48.41	48.58	568933
2020-05-08	49.91	51.40	49.64	51.34	532739
2020-05-11	50.43	50.72	49.03	50.36	730254
2020-05-12	50.46	50.74	47.48	47.50	659533
2020-05-13	47.10	47.30	46.34	46.74	794179
2020-05-14	45.41	47.42	44.21	47.38	954330
2020-05-15	46.92	48.54	46.34	48.51	999153
2020-05-18	51.16	53.50	49.39	53.40	719999
2020-05-19	52.94	54.40	52.30	52.89	961331
2020-05-20	53.94	54.76	53.60	54.03	681167
2020-05-21	53.93	54.69	53.56	53.80	623472
2020-05-22	54.03	54.59	53.52	54.26	682664
2020-05-26	56.91	58.59	56.07	58.19	765396
2020-05-27	59.52	60.50	59.38	60.19	957355
2020-05-28	60.83	60.83	58.70	58.81	743022
2020-05-29	57.94	58.18	56.14	57.70	677449
2020-06-01	57.87	58.33	57.32	57.44	498937
2020-06-02	58.02	58.02	57.07	57.49	850260
2020-06-03	58.69	60.90	58.55	60.56	564300
2020-06-04	59.79	60.51	59.21	60.39	661432
2020-06-05	63.27	64.87	62.43	63.40	641968
2020-06-08	63.76	65.09	63.76	64.89	616899
2020-06-09	63.18	63.79	62.04	62.68	502930
2020-06-10	62.17	62.17	59.92	59.92	602407
2020-06-11	56.81	57.34	54.28	54.15	569661
2020-06-12	56.67	56.67	53.45	54.99	625315
2020-06-15	52.82	57.21	52.61	56.72	629879
2020-06-16	59.58	59.81	57.42	58.02	422847
2020-06-17	58.37	58.54	56.71	56.87	562223
2020-06-18	56.03	57.18	55.95	56.20	402704
2020-06-19	56.93	57.13	54.78	55.14	1202989
2020-06-22	54.98	55.65	53.65	55.33	596735
2020-06-23	56.35	56.54	55.63	55.81	640037
2020-06-24	54.84	55.31	53.98	55.08	1200232
2020-06-25	54.76	57.30	54.22	57.21	1037262
2020-06-26	57.03	57.60	56.31	56.90	1541088
2020-06-29	57.46	58.51	57.26	58.38	538443
2020-06-30	57.76	59.09	57.76	58.74	694079
2020-07-01	58.98	59.15	56.92	57.06	511193
2020-07-02	58.37	59.35	57.52	57.67	436938
2020-07-06	59.17	59.39	57.89	58.54	366131
2020-07-07	57.76	58.73	57.56	57.86	564030
2020-07-08	57.73	58.14	56.63	57.33	564077
2020-07-09	56.95	57.02	55.20	55.74	493991
2020-07-10	56.01	56.68	55.83	56.52	234093
2020-07-13	57.39	58.75	56.85	57.64	399024
2020-07-14	57.60	59.28	57.28	59.25	410049
2020-07-15	60.68	60.98	59.56	60.45	445520
2020-07-16	60.22	61.15	59.76	60.02	395040
2020-07-17	60.28	60.74	60.01	60.21	340531
2020-07-20	59.79	60.24	58.58	59.02	337115
2020-07-21	59.29	60.15	59.29	59.68	497190
2020-07-22	59.32	60.33	59.32	59.79	403608
2020-07-23	59.71	60.53	59.59	59.97	290915
2020-07-24	59.77	60.12	59.35	59.46	227692
2020-07-27	59.24	60.48	58.95	60.35	568327
2020-07-28	60.04	60.48	58.74	58.83	225399
2020-07-29	59.16	60.32	59.04	59.98	439483
2020-07-30	58.93	59.36	58.00	59.00	618665
2020-07-31	58.55	59.43	56.49	57.73	955897
2020-08-03	58.28	59.73	58.15	59.42	622003
2020-08-04	59.16	59.64	58.68	58.82	345236
2020-08-05	59.53	60.17	59.39	59.69	326668
2020-08-06	59.35	59.79	59.23	59.43	670283
2020-08-07	59.81	60.53	59.66	60.35	1187410
2020-08-10	60.66	62.96	60.64	62.54	499663
2020-08-11	63.29	64.34	63.24	63.34	758610
2020-08-12	63.88	63.91	62.81	63.30	327061
2020-08-13	62.73	63.28	62.35	62.51	254212
2020-08-14	61.90	62.84	61.87	62.63	344814
2020-08-17	63.00	63.07	62.18	62.39	607748
2020-08-18	62.37	62.52	61.50	61.56	269336
2020-08-19	61.62	62.33	61.41	61.60	354745
2020-08-20	60.74	61.48	60.71	61.19	282835
2020-08-21	60.88	61.37	60.63	60.95	236144
2020-08-24	61.61	62.10	61.20	62.10	283589
2020-08-25	62.68	63.00	62.12	62.73	310785
2020-08-26	62.55	63.21	62.12	62.88	300146
2020-08-27	63.35	63.79	62.78	63.04	349451
2020-08-28	63.18	64.04	62.39	64.04	371090
2020-08-31	63.82	63.82	62.73	62.81	465501
2020-09-01	62.40	63.92	61.87	63.85	202690
2020-09-02	63.94	64.86	63.64	64.56	220554
2020-09-03	64.60	64.66	61.93	62.22	295608
2020-09-04	63.31	63.86	62.49	62.96	566174
2020-09-08	62.44	62.73	61.21	61.26	564977
2020-09-09	61.77	63.02	61.73	62.37	330126
2020-09-10	62.59	62.75	61.47	61.87	381533
2020-09-11	62.09	63.05	61.83	62.61	304381
2020-09-14	63.10	63.60	62.47	63.16	507712
2020-09-15	63.66	64.03	62.99	63.26	337756
2020-09-16	63.70	64.43	63.03	63.65	481926
2020-09-17	62.82	64.15	62.33	63.40	390267
2020-09-18	63.39	63.92	61.85	62.19	834675
2020-09-21	60.54	61.06	58.26	59.17	512441
2020-09-22	59.42	59.95	58.77	59.72	414349
2020-09-23	59.77	60.40	58.07	58.07	448509
2020-09-24	58.14	59.08	57.44	58.17	634022
2020-09-25	57.54	58.76	57.42	58.30	608457
2020-09-28	59.83	60.30	59.20	59.98	584463
2020-09-29	60.17	60.41	59.34	59.45	477259
2020-09-30	59.70	60.31	58.54	59.05	673048
2020-10-01	59.49	59.98	58.01	58.54	409603
2020-10-02	57.15	59.83	57.13	58.96	459266
2020-10-05	59.91	61.03	59.87	60.64	424359
2020-10-06	60.89	62.50	60.15	60.96	485975
2020-10-07	61.80	62.92	61.74	62.66	374183
2020-10-08	63.00	63.44	62.59	63.31	322663
2020-10-09	64.08	65.06	63.56	64.25	982753
2020-10-12	64.66	64.71	63.50	63.95	330166
2020-10-13	63.82	64.23	62.86	63.09	382267
2020-10-14	64.39	64.70	63.49	63.49	297428
2020-10-15	62.45	64.28	62.45	64.19	198878
2020-10-16	64.35	64.97	63.95	64.66	275739
2020-10-19	64.64	65.05	63.80	63.95	461646
2020-10-20	64.49	66.77	64.49	65.49	728743
2020-10-21	65.25	66.42	65.06	65.07	323349
2020-10-22	65.04	66.51	65.04	66.27	366348
2020-10-23	66.89	67.00	65.69	66.31	452002
2020-10-26	65.48	65.95	64.12	64.68	404292
2020-10-27	64.28	64.62	62.82	62.94	350888
2020-10-28	61.52	62.70	60.64	60.92	397027
2020-10-29	60.48	63.08	60.24	62.79	704300
2020-10-30	61.52	61.60	59.23	60.51	969281
2020-11-02	61.40	63.39	61.40	62.32	645053
2020-11-03	63.57	64.71	63.06	64.48	566201
2020-11-04	63.15	64.64	61.61	62.79	485194
2020-11-05	63.67	65.59	63.50	65.41	561304
2020-11-06	65.87	66.13	64.69	64.75	278451
2020-11-09	68.44	71.99	68.33	69.40	1028186
2020-11-10	69.73	71.92	69.44	71.36	673331
2020-11-11	71.92	71.92	69.19	69.89	434740
2020-11-12	69.14	69.67	67.54	68.15	259803
2020-11-13	68.82	69.66	68.48	69.56	309123
2020-11-16	71.27	73.00	69.83	72.99	654301
2020-11-17	72.19	73.11	70.58	72.56	476616
2020-11-18	73.32	74.06	72.46	72.65	491723
2020-11-19	72.33	72.33	70.43	71.83	243795
2020-11-20	71.60	72.26	71.10	71.93	340029
2020-11-23	72.69	73.35	72.42	72.86	577075
2020-11-24	74.34	76.17	73.73	75.95	428780
2020-11-25	75.47	75.47	74.16	74.74	323277
2020-11-27	74.86	75.25	74.50	75.01	249549
2020-11-30	74.49	74.81	72.54	72.63	605329
2020-12-01	73.79	74.62	72.87	74.04	456610
2020-12-02	73.70	74.57	73.37	73.98	553394
2020-12-03	73.94	74.99	73.65	74.36	458731
2020-12-04	75.18	76.47	74.91	76.46	269290
2020-12-07	75.96	76.42	75.64	76.25	329219
2020-12-08	75.48	76.51	75.36	76.45	302662
2020-12-09	76.54	77.22	75.93	76.65	284480
2020-12-10	76.29	77.44	75.88	77.31	321897
2020-12-11	76.47	77.94	76.47	77.69	427187
2020-12-14	78.00	78.99	76.42	76.45	847491
2020-12-15	78.19	79.63	77.22	78.61	879671
2020-12-16	78.95	79.05	77.31	78.03	545315
2020-12-17	78.33	78.37	77.46	77.93	311235
2020-12-18	78.35	78.89	76.89	77.47	862816
2020-12-21	76.02	76.77	75.08	76.52	381934
2020-12-22	76.43	76.62	75.79	76.19	244710
2020-12-23	76.94	77.49	76.12	76.27	367505
2020-12-24	76.17	76.50	75.66	76.49	88224
2020-12-28	77.37	77.58	76.09	76.13	190844
2020-12-29	76.62	76.62	75.18	75.90	237823
2020-12-30	76.13	77.44	75.81	76.82	152757
2020-12-31	77.05	77.73	76.00	77.02	291262
2021-01-04	77.43	77.81	74.46	75.08	393215
2021-01-05	75.19	77.01	75.11	76.38	302317
2021-01-06	77.57	81.40	77.20	80.54	520380
2021-01-07	81.18	82.55	80.23	82.26	441988
2021-01-08	82.54	82.90	80.41	81.40	362111
2021-01-11	80.17	82.01	80.12	81.38	203598
2021-01-12	81.75	82.64	81.19	82.08	287852
2021-01-13	81.80	82.48	80.07	80.17	330628
2021-01-14	81.06	82.25	80.51	81.45	366301
2021-01-15	80.58	81.29	79.04	80.95	368302
2021-01-19	81.78	82.13	80.54	81.05	314850
2021-01-20	81.33	81.95	80.88	81.38	279525
2021-01-21	81.39	81.43	80.07	80.33	289503
2021-01-22	79.60	80.51	78.65	80.21	548900
2021-01-25	79.75	80.06	78.35	79.51	319317
2021-01-26	80.43	80.43	78.35	78.51	283107
2021-01-27	76.70	77.05	74.81	75.93	477110
2021-01-28	77.30	78.51	76.97	77.69	283609
2021-01-29	77.38	77.77	74.56	74.71	389187
2021-02-01	75.77	77.34	74.95	77.11	311680
2021-02-02	78.31	79.02	77.80	78.17	281816
2021-02-03	77.97	78.29	77.32	78.19	254412
2021-02-04	78.63	79.33	78.50	78.80	312642
2021-02-05	79.74	79.74	78.55	78.77	247557
2021-02-08	79.27	79.63	78.70	79.48	490091
2021-02-09	79.63	79.63	77.28	78.60	426892
2021-02-10	78.86	78.86	76.92	77.25	564028
2021-02-11	77.76	77.90	76.36	77.33	549860
2021-02-12	77.07	79.13	77.07	79.09	522834
2021-02-16	79.50	80.24	78.72	79.15	624856
2021-02-17	78.57	79.74	78.20	79.12	365703
2021-02-18	78.77	79.13	76.43	76.86	474964
2021-02-19	77.56	79.89	76.88	78.40	528957
2021-02-22	78.42	80.66	78.10	80.28	426795
2021-02-23	80.11	82.11	79.29	81.68	672113
2021-02-24	81.66	84.42	81.66	83.45	486418
2021-02-25	83.26	84.15	82.25	82.89	650106
2021-02-26	82.95	84.11	81.66	82.98	612150
2021-03-01	84.46	86.99	84.35	86.34	715301
2021-03-02	85.66	86.56	84.77	84.81	455035
2021-03-03	85.13	86.30	84.70	84.76	241694
2021-03-04	84.86	85.95	83.01	84.27	824975
2021-03-05	85.54	87.10	83.62	87.05	789226
2021-03-08	87.76	88.67	86.76	87.11	459045
2021-03-09	87.55	87.55	84.96	85.08	311036
2021-03-10	85.13	87.15	84.56	87.14	299553
2021-03-11	87.33	88.94	86.79	87.52	437068
2021-03-12	87.52	89.17	87.02	89.11	345813
2021-03-15	88.98	89.51	87.43	89.16	305326
2021-03-16	88.16	88.54	86.42	87.02	301252
2021-03-17	87.44	89.08	86.44	89.07	288712
2021-03-18	88.88	90.67	87.87	88.38	627760
2021-03-19	88.48	88.86	87.03	88.20	1025602
2021-03-22	88.35	88.90	86.64	88.30	554308
2021-03-23	86.97	87.92	83.31	84.42	653569
2021-03-24	85.31	87.13	84.99	86.25	543822
2021-03-25	85.14	87.21	83.82	87.16	541346
2021-03-26	88.43	90.75	87.52	90.70	613309
2021-03-29	90.08	91.67	89.45	89.60	1126863
2021-03-30	90.04	90.85	89.29	90.45	1369466
2021-03-31	90.57	91.56	89.59	90.91	631580
2021-04-01	91.50	91.50	90.00	90.83	368778
2021-04-05	91.63	92.57	90.89	92.56	438783
2021-04-06	92.57	93.19	91.51	91.99	487221
2021-04-07	92.20	92.20	90.36	91.20	626535
2021-04-08	91.04	91.19	89.90	91.15	528401
2021-04-09	91.16	91.53	90.57	91.35	520678
2021-04-12	92.04	92.04	90.79	91.66	402068
2021-04-13	91.86	92.24	90.28	91.20	754798
2021-04-14	91.14	92.13	91.14	91.71	513964
2021-04-15	91.92	92.08	91.01	91.85	534680
2021-04-16	93.04	93.19	92.17	92.74	439798
2021-04-19	92.74	92.96	91.68	92.45	404258
2021-04-20	92.37	92.64	91.14	91.91	1033970
2021-04-21	91.75	93.31	91.75	92.98	249423
2021-04-22	93.19	93.92	92.10	92.55	462471
2021-04-23	93.30	94.87	92.96	94.39	346047
2021-04-26	94.88	95.82	94.65	95.41	582316
2021-04-27	95.34	95.78	94.46	95.50	1052703
2021-04-28	95.41	96.25	94.87	96.24	285806
2021-04-29	96.82	96.82	95.30	96.55	339398
2021-04-30	95.50	95.91	94.18	94.31	419072
2021-05-03	95.17	95.17	93.39	93.77	684431
2021-05-04	94.00	95.80	92.83	95.66	429800
2021-05-05	95.83	96.68	94.81	96.35	567344
2021-05-06	97.07	98.37	96.14	98.17	513776
2021-05-07	98.20	99.00	96.61	98.96	857269
2021-05-10	100.04	101.32	99.00	99.74	551854
2021-05-11	97.44	98.21	95.71	95.88	1145630
2021-05-12	95.74	96.62	93.45	93.63	409381
2021-05-13	93.43	95.97	92.78	95.50	576206
2021-05-14	96.05	96.80	95.24	96.23	564597
2021-05-17	95.83	97.16	94.66	96.03	335337
2021-05-18	96.19	96.19	94.13	94.16	223440
2021-05-19	92.69	92.74	91.51	92.01	874361
2021-05-20	92.00	92.42	90.91	91.49	808273
2021-05-21	92.30	93.22	91.75	92.48	326200
2021-05-24	92.97	93.43	91.95	93.06	348874
2021-05-25	93.29	93.96	92.12	92.19	314064
2021-05-26	92.62	93.13	91.59	92.58	335413
2021-05-27	93.75	94.15	93.05	93.41	479485
2021-05-28	93.98	94.08	92.58	93.90	249669
2021-06-01	94.84	95.03	94.32	94.58	284463
2021-06-02	94.72	95.17	93.76	94.12	339216
2021-06-03	93.66	94.19	92.61	93.89	485706
2021-06-04	94.37	94.53	93.68	94.37	281224
2021-06-07	94.50	94.87	92.63	92.94	255600
2021-06-08	93.00	94.07	92.04	94.02	575591
2021-06-09	93.95	94.05	92.94	92.96	321716
2021-06-10	93.78	94.13	92.25	92.33	284479
2021-06-11	92.99	93.50	92.32	93.16	313749
2021-06-14	93.11	93.37	91.12	91.56	378539
2021-06-15	93.14	93.73	91.56	93.56	373233
2021-06-16	93.05	94.02	92.02	92.61	458087
2021-06-17	92.99	93.16	89.12	89.07	414363
2021-06-18	87.77	88.39	87.14	87.21	620984
2021-06-21	88.41	89.85	88.17	89.55	271682
2021-06-22	89.39	89.84	88.47	89.41	225822
2021-06-23	89.73	90.05	88.93	88.95	359429
2021-06-24	89.39	90.29	88.66	90.27	391090
2021-06-25	90.78	91.85	90.36	91.52	625456
2021-06-28	91.27	91.27	90.36	91.10	334338
2021-06-29	91.54	91.96	90.80	91.00	494880
2021-06-30	90.64	91.81	90.42	91.59	292365
2021-07-01	93.06	94.14	93.03	93.76	611466
2021-07-02	93.77	94.14	93.09	93.88	409088
2021-07-06	93.68	93.68	90.95	92.62	640439
2021-07-07	92.12	94.04	91.98	93.85	337639
2021-07-08	92.23	93.92	91.73	93.14	426516
2021-07-09	94.75	95.51	94.13	95.00	267992
2021-07-12	94.29	95.47	94.02	95.23	251298
2021-07-13	95.20	95.52	94.35	94.69	360144
2021-07-14	95.09	95.83	94.34	95.02	352946
2021-07-15	94.32	95.22	93.98	95.03	359026
2021-07-16	96.01	96.33	94.05	94.18	526636
2021-07-19	92.37	92.52	91.12	92.05	651428
2021-07-20	92.06	95.89	91.96	95.33	468053
2021-07-21	95.77	96.95	95.77	96.23	277545
2021-07-22	96.16	96.60	95.43	96.15	223445
2021-07-23	97.13	97.19	96.13	96.58	283384
2021-07-26	96.95	97.53	96.02	96.96	165756
2021-07-27	96.49	97.44	95.76	96.71	176845
2021-07-28	96.80	96.97	95.32	96.22	248064
2021-07-29	97.14	97.97	96.59	97.51	262583
2021-07-30	97.16	97.99	96.88	97.91	380125
2021-08-02	98.06	99.45	96.69	96.87	348294
2021-08-03	96.93	98.65	95.83	98.26	301020
2021-08-04	97.48	98.09	96.89	97.11	350092
2021-08-05	97.80	98.71	97.31	97.84	330436
2021-08-06	98.79	99.77	96.11	97.75	468023
2021-08-09	97.61	97.73	96.66	97.13	739643
2021-08-10	96.98	98.82	96.50	98.37	509312
2021-08-11	98.50	99.65	97.88	99.48	366690
2021-08-12	99.29	99.76	98.59	99.06	312397
2021-08-13	99.06	99.06	98.17	98.23	261806
2021-08-16	97.97	98.39	96.94	98.30	264368
2021-08-17	97.95	97.95	96.38	97.35	372343
2021-08-18	96.88	97.59	96.39	96.40	391873
2021-08-19	95.56	95.81	93.18	93.98	392864
2021-08-20	94.09	94.32	93.07	93.78	323120
2021-08-23	94.34	95.54	94.29	94.76	246796
2021-08-24	95.38	96.08	95.30	96.03	225785
2021-08-25	96.06	97.63	95.74	97.32	386612
2021-08-26	97.23	97.56	96.64	96.79	606684
2021-08-27	97.27	98.72	97.02	98.11	435100
2021-08-30	98.43	98.54	97.59	97.71	380921
2021-08-31	97.92	97.92	95.62	95.67	415011
2021-09-01	95.78	95.85	93.35	95.02	516372
2021-09-02	95.28	95.90	95.00	95.38	373433
2021-09-03	95.28	95.84	93.90	93.95	203830
2021-09-07	93.45	93.51	91.62	91.64	381235
2021-09-08	91.25	92.80	91.10	92.21	473551
2021-09-09	91.82	92.47	90.10	89.90	411807
2021-09-10	90.59	90.70	89.29	89.70	772096
2021-09-13	90.39	90.83	89.60	90.78	365317
2021-09-14	91.20	91.27	89.80	90.21	434349
2021-09-15	90.40	91.03	89.91	90.82	561389
2021-09-16	90.61	90.61	88.98	89.02	578813
2021-09-17	88.68	88.89	86.82	87.41	1254778
2021-09-20	85.23	85.94	83.93	85.32	642094
2021-09-21	85.97	85.97	83.87	84.67	381205
2021-09-22	85.26	86.28	84.86	85.26	263522
2021-09-23	85.66	86.89	85.66	86.27	378541
2021-09-24	85.88	86.59	85.60	85.76	354127
2021-09-27	85.55	87.83	85.55	86.75	419009
2021-09-28	86.45	87.21	86.03	87.00	477735
2021-09-29	87.09	87.21	85.93	86.80	968689
2021-09-30	87.04	87.09	85.60	85.84	1259838
2021-10-01	86.22	87.68	84.86	86.88	441125
2021-10-04	86.87	87.48	86.08	86.21	453302
2021-10-05	86.19	88.79	86.12	88.40	527745
2021-10-06	87.24	89.15	86.77	88.80	501584
2021-10-07	89.32	90.41	89.32	90.10	482892
2021-10-08	89.94	90.81	89.64	90.50	311056
2021-10-11	90.36	90.89	89.58	90.22	432512
2021-10-12	90.30	90.97	89.07	89.22	461459
2021-10-13	89.25	89.63	87.92	88.98	252011
2021-10-14	89.77	92.47	89.54	92.31	344982
2021-10-15	93.34	95.13	93.11	94.01	315903
2021-10-18	93.12	94.00	92.80	93.81	221243
2021-10-19	94.44	94.66	92.89	93.02	280327
2021-10-20	93.00	94.28	92.60	93.73	227741
2021-10-21	93.56	94.50	93.06	94.47	272237
2021-10-22	95.11	95.55	94.24	94.29	173158
2021-10-25	94.28	94.95	93.57	94.01	205155
2021-10-26	94.14	94.72	93.61	93.74	287387
2021-10-27	93.82	94.25	92.39	92.44	304094
2021-10-28	92.46	94.72	92.41	94.62	241591
2021-10-29	94.31	95.17	93.82	94.07	347920
2021-11-01	94.23	96.02	93.79	96.01	323556
2021-11-02	96.39	97.63	96.18	97.46	387020
2021-11-03	97.41	98.00	96.73	97.77	318300
2021-11-04	99.20	102.26	97.73	100.57	458426
2021-11-05	102.16	104.50	101.68	104.02	406477
2021-11-08	105.08	105.54	103.61	103.75	341686
2021-11-09	103.61	104.34	103.20	104.28	337052
2021-11-10	104.31	104.68	103.54	103.89	400232
2021-11-11	103.98	104.39	102.40	102.43	205640
2021-11-12	102.65	103.81	102.52	103.71	261546
2021-11-15	104.11	104.15	103.34	103.85	368005
2021-11-16	103.61	104.66	102.90	103.90	385408
2021-11-17	103.29	104.71	102.86	104.42	308533
2021-11-18	104.93	104.93	103.38	104.70	353196
2021-11-19	104.57	104.83	103.61	104.05	316269
2021-11-22	104.58	105.09	103.67	103.67	249020
2021-11-23	103.68	104.40	102.86	103.42	193479
2021-11-24	102.67	103.16	102.48	102.89	168895
2021-11-26	100.05	100.41	98.32	99.02	155970
2021-11-29	100.42	100.42	98.12	99.12	311615
2021-11-30	98.15	98.92	94.38	94.58	492968
2021-12-01	96.82	96.82	93.89	93.92	526430
2021-12-02	94.83	97.23	94.44	96.49	645870
2021-12-03	96.70	96.70	94.70	95.76	220767
2021-12-06	97.11	100.31	97.11	99.69	450047
2021-12-07	100.70	102.75	99.84	101.39	296757
2021-12-08	103.58	103.58	101.77	102.48	403102
2021-12-09	102.25	102.71	101.52	101.38	253896
2021-12-10	102.05	102.22	100.74	100.97	195206
2021-12-13	101.10	101.54	99.99	100.32	282267
2021-12-14	99.53	101.07	98.59	99.67	294980
2021-12-15	99.75	101.76	99.15	101.69	448220
2021-12-16	102.25	103.61	100.71	101.18	345064
2021-12-17	100.23	100.48	97.06	97.78	746330
2021-12-20	96.39	96.39	94.13	95.79	376312
2021-12-21	96.90	98.98	96.59	98.96	220436
2021-12-22	99.03	99.50	98.13	99.10	245796
2021-12-23	99.57	100.73	99.57	100.40	289937
2021-12-27	100.79	102.43	99.96	102.29	170126
2021-12-28	102.20	102.88	101.88	102.29	132936
2021-12-29	102.20	103.05	102.05	102.70	142504
2021-12-30	102.85	103.35	101.75	101.97	142025
2021-12-31	101.98	102.68	101.90	102.19	204759
2022-01-03	102.72	103.27	101.25	101.71	486470
2022-01-04	102.33	104.76	101.85	104.24	498625
2022-01-05	104.55	105.01	102.15	102.22	326377
2022-01-06	102.41	103.37	101.87	102.17	241064
2022-01-07	101.94	102.31	100.25	100.57	308466
2022-01-10	99.34	99.34	97.70	98.94	318031
2022-01-11	99.21	99.55	97.03	99.54	214341
2022-01-12	99.92	100.95	99.18	100.47	314854
2022-01-13	100.81	101.84	100.26	100.59	274035
2022-01-14	99.29	99.70	98.12	99.55	356909
2022-01-18	98.19	98.58	96.82	97.98	315665
2022-01-19	98.00	98.49	96.71	96.96	262586
2022-01-20	97.29	97.88	95.36	95.63	380221
2022-01-21	95.13	96.63	93.76	93.82	345410
2022-01-24	92.06	95.50	90.83	95.00	323120
2022-01-25	93.00	93.93	90.82	92.85	309948
2022-01-26	94.37	95.25	91.30	92.46	344132
2022-01-27	93.01	94.23	89.17	90.14	401286
2022-01-28	89.79	90.63	88.05	90.60	421041
2022-01-31	89.99	92.06	89.60	91.92	605031
2022-02-01	92.48	93.04	91.28	92.79	548024
2022-02-02	93.16	94.04	92.32	93.37	405149
2022-02-03	92.64	93.51	91.88	92.52	351902
2022-02-04	92.08	92.97	90.46	92.00	347455
2022-02-07	92.38	93.27	91.34	92.79	474406
2022-02-08	92.88	94.45	92.34	94.09	548637
2022-02-09	95.08	96.27	94.27	95.05	543945
2022-02-10	94.11	95.95	90.35	91.22	907360
2022-02-11	90.72	91.14	86.59	87.04	985124
2022-02-14	86.79	87.82	85.96	87.00	1351219
2022-02-15	88.22	88.98	87.36	88.41	580886
2022-02-16	87.91	89.73	87.46	89.11	741425
2022-02-17	87.44	89.72	87.44	88.22	755430
2022-02-18	87.87	89.04	87.25	87.37	706946
2022-02-22	86.67	88.41	86.17	86.66	877638
2022-02-23	86.66	87.40	84.94	84.98	690167
2022-02-24	83.44	86.15	82.60	85.90	660837
2022-02-25	85.99	88.91	85.99	88.52	593568
2022-02-28	87.31	89.02	87.08	87.87	555772
2022-03-01	87.35	87.66	83.45	83.98	738465
2022-03-02	84.89	86.29	84.31	85.65	948581
2022-03-03	86.44	86.44	84.60	85.11	649949
2022-03-04	83.01	83.48	79.73	79.89	1163061
2022-03-07	80.10	80.55	75.75	75.66	1590637
2022-03-08	76.48	79.39	75.18	76.78	1261372
2022-03-09	78.94	79.66	78.47	79.01	691566
2022-03-10	77.22	78.42	76.93	78.26	619381
2022-03-11	78.68	79.22	76.29	76.30	491868
2022-03-14	76.75	77.38	75.36	75.84	854611
2022-03-15	76.96	76.97	75.24	76.70	1215128
2022-03-16	77.62	79.76	77.07	79.65	688843
2022-03-17	79.05	80.38	78.59	80.18	503755
2022-03-18	80.15	81.61	78.36	81.37	1318618
2022-03-21	81.55	82.21	80.11	80.67	622065
2022-03-22	81.53	81.53	79.95	80.47	664072
2022-03-23	79.97	79.99	78.46	78.50	299343
2022-03-24	78.93	79.32	77.80	78.20	886593
2022-03-25	78.20	78.52	77.39	77.77	525950
2022-03-28	76.40	76.79	75.25	76.69	668109
2022-03-29	78.15	80.11	77.25	79.72	495455
2022-03-30	79.25	79.31	77.22	77.40	413633
2022-03-31	76.85	77.63	75.16	75.21	745393
2022-04-01	76.00	76.59	74.90	76.05	822301
2022-04-04	76.23	77.12	75.40	76.25	1033400
2022-04-05	76.61	77.30	74.28	74.35	982718
2022-04-06	73.22	73.48	72.13	72.43	785206
2022-04-07	72.17	72.41	70.95	71.52	669571
2022-04-08	73.67	73.78	71.63	71.74	819859
2022-04-11	71.56	72.54	70.90	70.99	668902
2022-04-12	71.21	72.80	70.33	70.63	411762
2022-04-13	70.56	72.25	70.36	72.23	458212
2022-04-14	72.35	72.75	71.42	72.23	687171
2022-04-18	71.59	72.67	70.89	71.47	625374
2022-04-19	71.54	73.76	71.54	73.73	460509
2022-04-20	74.69	75.99	74.34	74.94	542248
2022-04-21	75.88	76.43	74.02	74.31	640594
2022-04-22	73.72	74.04	72.27	72.61	675672
2022-04-25	72.10	73.18	70.16	73.10	661528
2022-04-26	72.84	73.08	69.94	70.14	1007519
2022-04-27	70.33	70.81	68.91	69.30	2050947
2022-04-28	69.60	72.20	68.80	71.70	776965
2022-04-29	71.77	72.71	69.87	70.22	976611
2022-05-02	70.08	72.03	69.25	71.45	728384
2022-05-03	71.95	73.89	70.50	72.92	1428182
2022-05-04	72.50	76.62	71.53	76.21	968233
2022-05-05	74.90	75.45	73.03	73.70	665453
2022-05-06	73.28	73.28	70.68	71.68	526274
2022-05-09	70.55	72.27	69.93	71.17	736078
2022-05-10	72.13	72.54	69.25	69.83	879191
2022-05-11	69.54	72.02	68.80	69.69	1061392
2022-05-12	69.24	71.48	69.24	70.97	708455
2022-05-13	71.98	73.83	71.88	72.51	648684
2022-05-16	71.77	72.10	70.55	71.22	472418
2022-05-17	72.64	73.23	71.54	73.10	399757
2022-05-18	72.45	72.69	69.96	70.06	433093
2022-05-19	69.64	70.52	68.76	69.38	504535
2022-05-20	69.64	70.18	67.16	69.04	875992
2022-05-23	70.17	70.28	68.94	69.77	804307
2022-05-24	69.60	70.30	67.84	69.57	388591
2022-05-25	68.97	69.27	67.61	69.14	1980336
2022-05-26	70.22	71.81	69.78	71.44	468529
2022-05-27	72.00	73.00	71.98	72.99	462132
2022-05-31	73.29	74.32	72.73	73.82	1503346
2022-06-01	74.20	74.43	71.35	72.04	586355
2022-06-02	72.64	75.07	72.32	75.02	460697
2022-06-03	74.18	74.99	73.68	74.42	319127
2022-06-06	75.09	75.49	74.53	75.46	422777
2022-06-07	74.94	75.76	74.09	75.61	481445
2022-06-08	74.92	76.25	74.37	74.84	1228664
2022-06-09	74.41	75.70	74.04	74.07	377167
2022-06-10	72.20	72.20	70.23	70.46	408728
2022-06-13	68.29	69.27	67.59	68.20	465451
2022-06-14	68.87	69.29	67.39	68.22	438221
2022-06-15	68.83	69.60	67.89	68.37	688918
2022-06-16	67.10	67.10	64.34	65.64	801470
2022-06-17	65.52	65.99	64.09	64.33	1277469
2022-06-21	65.57	66.98	64.58	66.45	691494
2022-06-22	65.16	66.79	64.91	66.48	916954
2022-06-23	66.21	67.09	65.25	66.49	486971
2022-06-24	67.28	69.74	67.13	69.56	646163
2022-06-27	70.22	70.70	69.14	69.53	442054
2022-06-28	70.22	70.45	67.85	67.87	476721
2022-06-29	67.69	68.34	66.41	67.22	309269
2022-06-30	66.31	67.60	65.52	67.24	418855
2022-07-01	67.08	68.54	66.63	67.50	352143
2022-07-05	66.20	67.42	64.70	67.35	616897
2022-07-06	67.31	67.75	65.77	66.97	545257
2022-07-07	67.89	68.92	67.49	68.86	348220
2022-07-08	68.53	68.80	67.28	67.81	393916
2022-07-11	65.50	66.44	65.39	65.66	489194
2022-07-12	65.23	67.40	65.23	66.14	301814
2022-07-13	65.00	66.11	64.70	65.69	268393
2022-07-14	64.52	65.25	63.77	65.01	319375
2022-07-15	66.41	67.39	65.45	66.93	506212
2022-07-18	67.72	67.95	66.13	66.36	532636
2022-07-19	67.43	69.32	67.43	69.29	507987
2022-07-20	69.53	70.28	69.13	69.76	626275
2022-07-21	69.77	70.93	69.51	70.88	264801
2022-07-22	71.19	71.34	70.07	70.55	191745
2022-07-25	70.75	70.75	69.75	70.19	230276
2022-07-26	69.84	70.80	69.74	70.67	306006
2022-07-27	70.80	72.91	70.55	72.43	269143
2022-07-28	72.79	74.11	72.31	73.87	299962
2022-07-29	73.66	75.47	73.27	75.03	283088
2022-08-01	74.10	75.24	73.52	74.71	388902
2022-08-02	74.33	74.82	73.27	73.47	506729
2022-08-03	74.30	75.69	73.40	75.20	445907
2022-08-04	78.00	78.54	76.60	77.04	644281
2022-08-05	76.89	78.41	76.59	78.37	505932
2022-08-08	79.08	80.09	78.55	78.86	635030
2022-08-09	78.73	79.32	77.26	78.04	540598
2022-08-10	80.11	81.78	79.74	81.49	444881
2022-08-11	81.95	83.51	81.29	81.72	498891
2022-08-12	81.73	83.21	81.63	83.15	274497
2022-08-15	82.19	83.22	82.07	82.91	357457
2022-08-16	82.50	83.50	82.14	83.37	501252
2022-08-17	82.50	82.55	81.58	82.18	237795
2022-08-18	81.80	82.72	81.54	82.69	309823
2022-08-19	81.70	81.70	80.16	80.80	289684
2022-08-22	79.49	79.58	77.76	78.11	309517
2022-08-23	78.11	78.99	77.53	77.73	231606
2022-08-24	78.15	78.31	77.46	77.67	681570
2022-08-25	78.00	79.17	77.90	78.96	213675
2022-08-26	78.96	79.02	75.01	75.14	264288
2022-08-29	74.44	75.08	73.99	74.82	220446
2022-08-30	75.18	75.18	73.29	73.87	282529
2022-08-31	74.14	74.38	72.40	72.27	309277
2022-09-01	71.92	72.60	71.31	72.56	291423
2022-09-02	73.50	74.05	71.61	71.98	248689
2022-09-06	72.33	72.33	71.07	72.01	242318
2022-09-07	71.48	73.72	71.33	73.57	264775
2022-09-08	72.65	73.85	72.43	73.83	319385
2022-09-09	74.69	75.91	74.26	75.70	350678
2022-09-12	76.40	77.95	76.40	77.54	533839
2022-09-13	75.41	75.64	73.62	73.77	360914
2022-09-14	73.80	73.80	72.36	73.39	375426
2022-09-15	72.99	73.82	72.00	72.30	208377
2022-09-16	71.31	71.61	69.73	70.51	948644
2022-09-19	69.96	72.07	69.96	71.79	456530
2022-09-20	71.20	71.20	69.98	70.65	458598
2022-09-21	71.35	71.79	69.73	69.73	287233
2022-09-22	69.47	69.71	68.26	68.46	220989
2022-09-23	67.61	67.75	65.93	66.90	199485
2022-09-26	66.45	67.69	66.07	66.52	303148
2022-09-27	67.44	67.94	65.31	66.22	282763
2022-09-28	66.98	68.53	66.38	68.07	246720
2022-09-29	67.03	67.25	65.17	65.81	538456
2022-09-30	66.03	67.00	65.11	65.34	490398
2022-10-03	66.34	68.52	65.76	68.15	468632
2022-10-04	69.42	71.47	69.42	71.13	476005
2022-10-05	70.09	71.92	70.02	71.46	339208
2022-10-06	71.24	71.98	70.92	71.72	423169
2022-10-07	70.82	71.17	69.04	69.47	377680
2022-10-10	69.71	70.05	68.42	68.89	288686
2022-10-11	68.28	68.73	67.16	67.88	677351
2022-10-12	68.01	68.01	66.86	66.95	323100
2022-10-13	65.28	69.32	64.51	68.44	454620
2022-10-14	68.76	69.38	66.74	67.14	252702
2022-10-17	68.56	69.89	68.53	69.78	300489
2022-10-18	71.86	72.02	70.41	71.07	306486
2022-10-19	70.15	70.73	68.96	69.89	235462
2022-10-20	70.11	70.88	67.97	68.30	249742
2022-10-21	68.58	71.27	68.00	70.88	254466
2022-10-24	71.17	72.11	70.94	71.72	305946
2022-10-25	71.53	74.21	71.53	73.83	398804
2022-10-26	73.96	75.00	73.61	73.74	490096
2022-10-27	74.25	75.78	74.12	74.24	318338
2022-10-28	74.63	77.12	73.89	76.97	419284
2022-10-31	76.37	77.29	75.76	76.39	342870
2022-11-01	77.20	77.67	76.54	77.28	296595
2022-11-02	76.82	77.51	74.19	74.47	650281
2022-11-03	72.17	74.30	69.96	72.50	777130
2022-11-04	73.28	76.24	73.07	75.62	485168
2022-11-07	76.22	77.68	75.81	77.64	378492
2022-11-08	77.81	78.29	76.21	76.86	281034
2022-11-09	75.90	77.38	75.58	75.59	372739
2022-11-10	79.09	80.64	78.52	80.63	532027
2022-11-11	80.76	83.43	80.76	82.60	455606
2022-11-14	81.80	82.97	81.42	81.44	432795
2022-11-15	82.69	84.75	82.69	84.14	743155
2022-11-16	83.41	84.45	82.91	84.12	994922
2022-11-17	82.95	83.77	81.90	83.64	514350
2022-11-18	84.95	85.07	83.83	84.29	527752
2022-11-21	83.82	84.79	83.68	83.69	393342
2022-11-22	84.35	84.79	83.55	84.67	255620
2022-11-23	84.71	85.16	83.64	84.14	224993
2022-11-25	84.26	84.68	84.08	84.58	71988
2022-11-28	83.60	83.60	81.41	81.46	635993
2022-11-29	81.73	82.64	81.72	81.86	245813
2022-11-30	81.95	84.53	81.07	84.52	394344
2022-12-01	85.33	85.68	84.56	84.68	262979
2022-12-02	83.57	85.60	83.00	84.75	294732
2022-12-05	83.93	83.93	82.21	82.75	286461
2022-12-06	82.88	82.95	79.87	80.30	450479
2022-12-07	80.27	80.99	79.53	80.66	316245
2022-12-08	81.05	81.82	80.92	81.82	189470
2022-12-09	82.02	82.42	80.33	80.61	297577
2022-12-12	80.91	82.08	80.45	82.07	391186
2022-12-13	84.91	85.34	82.13	82.50	579022
2022-12-14	82.50	83.29	80.75	81.44	428733
2022-12-15	80.14	80.14	78.37	78.43	504865
2022-12-16	77.41	78.05	76.22	77.03	841759
2022-12-19	77.14	77.51	76.28	76.98	374189
2022-12-20	77.10	78.35	77.02	78.20	537996
2022-12-21	79.17	80.85	79.05	80.45	547244
2022-12-22	79.56	80.00	78.18	79.62	540432
2022-12-23	79.45	80.12	79.13	79.99	200339
2022-12-27	80.06	81.53	79.67	81.16	340180
2022-12-28	81.07	81.68	79.55	79.61	346214
2022-12-29	80.33	82.26	79.70	81.72	252094
2022-12-30	81.13	81.44	80.54	81.10	233661
2023-01-03	81.94	82.53	80.87	81.94	384961
2023-01-04	82.62	83.36	81.87	83.00	311146
2023-01-05	82.26	83.35	81.43	81.98	446546
2023-01-06	83.13	85.46	82.76	85.26	319794
2023-01-09	85.68	86.27	84.82	84.91	391729
2023-01-10	84.61	85.11	84.00	85.00	635250
2023-01-11	85.67	86.04	85.06	85.29	583284
2023-01-12	85.69	87.26	84.72	87.19	553284
2023-01-13	86.52	88.47	86.52	88.15	414537
2023-01-17	88.18	88.49	86.65	86.76	275787
2023-01-18	87.26	88.47	86.24	86.34	406140
2023-01-19	85.36	85.52	83.56	83.59	401913
2023-01-20	84.26	86.16	83.58	86.09	267300
2023-01-23	86.19	88.78	85.97	88.75	534025
2023-01-24	87.91	89.49	87.71	89.08	427111
2023-01-25	88.14	89.00	87.61	88.45	382443
2023-01-26	89.09	90.89	87.98	90.85	633128
2023-01-27	90.77	92.03	90.61	91.26	480096
2023-01-30	90.40	90.93	89.05	89.31	306628
2023-01-31	89.71	91.60	89.69	91.59	569340
2023-02-01	91.05	92.73	90.46	92.15	543726
2023-02-02	93.17	94.44	91.61	92.75	865598
2023-02-03	91.75	93.00	91.18	92.40	442207
2023-02-06	91.12	91.99	90.25	90.55	536840
2023-02-07	89.95	91.61	89.29	91.48	599647
2023-02-08	90.60	92.52	90.60	91.31	610365
2023-02-09	91.09	91.64	88.37	88.48	923181
2023-02-10	88.69	91.19	88.40	90.99	721676
2023-02-13	91.49	93.17	90.96	93.12	661131
2023-02-14	93.00	94.18	92.10	93.55	491756
2023-02-15	93.33	94.80	92.95	94.53	569109
2023-02-16	93.65	95.18	92.44	93.90	600950
2023-02-17	93.82	94.55	93.21	94.19	462600
2023-02-21	93.01	93.71	90.51	91.02	301876
2023-02-22	91.35	92.08	90.69	90.96	333147
2023-02-23	91.58	92.04	89.97	90.50	489293
2023-02-24	88.88	90.30	88.34	89.81	460230
2023-02-27	90.78	90.84	89.81	90.34	381527
2023-02-28	90.25	91.88	90.25	90.89	421639
2023-03-01	90.85	92.21	90.82	92.06	326480
2023-03-02	91.50	92.87	91.28	92.83	302645
2023-03-03	93.32	93.93	92.23	93.83	301676
2023-03-06	93.94	94.13	92.07	92.44	299953
2023-03-07	92.82	93.18	91.76	91.57	243173
2023-03-08	91.67	92.16	90.94	91.66	353442
2023-03-09	92.14	92.33	89.61	89.65	408003
2023-03-10	89.65	89.65	85.36	86.47	848232
2023-03-13	85.03	85.96	83.02	84.64	720034
2023-03-14	86.65	87.41	84.74	86.12	582673
2023-03-15	83.84	84.29	79.89	80.08	990820
2023-03-16	79.03	82.26	78.84	82.10	1113135
2023-03-17	81.39	82.12	78.64	79.21	1270101
2023-03-20	79.94	82.26	79.63	81.83	919931
2023-03-21	83.59	84.61	83.57	84.10	914962
2023-03-22	83.67	84.34	82.01	82.10	443196
2023-03-23	82.10	83.30	80.28	81.13	455289
2023-03-24	80.04	80.75	79.01	80.69	636471
2023-03-27	81.99	82.61	81.02	81.91	391288
2023-03-28	81.67	82.81	81.67	82.53	286938
2023-03-29	83.49	84.27	82.96	83.91	312728
2023-03-30	84.97	85.27	84.20	84.53	377438
2023-03-31	85.13	86.38	85.13	86.30	390747
2023-04-03	86.24	87.18	85.20	85.95	353876
2023-04-04	86.19	86.70	81.94	82.66	402728
2023-04-05	82.10	82.41	80.44	81.29	394105
2023-04-06	81.22	81.69	80.37	80.78	362245
2023-04-10	80.47	82.66	80.47	81.90	698561
2023-04-11	82.58	83.82	81.95	82.71	400823
2023-04-12	83.45	83.86	82.71	83.15	256651
2023-04-13	83.36	83.71	82.01	83.51	305919
2023-04-14	83.48	84.72	82.83	83.06	298363
2023-04-17	83.40	84.20	83.10	84.13	317379
2023-04-18	84.40	85.06	83.92	84.31	377358
2023-04-19	84.18	84.48	83.01	84.43	473098
2023-04-20	83.77	84.85	83.59	84.01	278311
2023-04-21	84.43	84.43	82.86	83.65	254594
2023-04-24	83.31	84.04	82.86	82.99	294485
2023-04-25	82.29	83.14	81.86	82.25	387299
2023-04-26	81.77	82.18	80.80	81.01	443801
2023-04-27	81.57	83.56	81.46	83.50	512189
2023-04-28	83.57	84.82	83.09	84.44	532458
2023-05-01	84.50	85.95	84.30	84.98	292072
2023-05-02	84.70	85.00	82.56	83.79	413892
2023-05-03	84.39	85.68	83.19	83.39	515215
2023-05-04	83.70	84.48	81.04	82.40	637485
2023-05-05	84.26	84.88	83.00	84.13	427646
2023-05-08	84.31	84.39	82.64	83.79	452379
2023-05-09	83.33	83.84	81.77	82.30	478889
2023-05-10	83.15	83.63	81.05	82.19	347913
2023-05-11	81.66	81.76	80.63	81.67	277010
2023-05-12	82.24	82.31	80.79	81.59	257037
2023-05-15	81.64	82.39	81.25	82.11	284758
2023-05-16	81.40	81.61	80.70	80.91	284050
2023-05-17	81.51	82.05	80.85	81.30	452857
2023-05-18	80.97	82.76	80.70	82.41	279016
2023-05-19	83.28	83.28	81.85	82.11	319999
2023-05-22	82.13	83.05	81.44	82.61	283473
2023-05-23	81.92	82.44	80.44	80.45	264459
2023-05-24	80.02	80.02	78.63	79.08	260561
2023-05-25	79.33	79.99	77.87	78.69	474524
2023-05-26	79.01	79.98	78.40	79.84	393669
2023-05-30	79.84	80.39	78.59	78.75	345358
2023-05-31	78.27	78.41	75.84	76.16	462138
2023-06-01	76.41	79.17	75.82	78.49	774860
2023-06-02	79.64	83.36	79.64	82.93	638020
2023-06-05	82.67	82.55	80.61	82.93	497194
2023-06-06	81.46	84.12	80.91	83.72	626186
2023-06-07	84.00	86.68	83.14	86.36	640981
2023-06-08	86.31	87.05	85.23	86.51	593750
2023-06-09	86.67	86.67	85.17	85.99	356746
2023-06-12	85.94	87.12	85.38	86.67	370164
2023-06-13	87.17	88.69	87.14	88.24	366282
2023-06-14	88.44	89.14	86.96	87.53	397332
2023-06-15	87.08	88.82	86.96	88.80	322706
2023-06-16	89.40	89.40	88.03	89.21	944725
2023-06-20	88.29	89.18	87.03	88.19	323375
2023-06-21	87.52	88.97	87.15	88.44	321064
2023-06-22	88.37	88.37	86.89	87.32	304359
2023-06-23	86.21	87.19	85.92	87.07	483598
2023-06-26	87.31	88.90	87.21	88.19	331207
2023-06-27	88.69	90.60	88.39	90.53	342492
2023-06-28	90.60	90.76	89.91	90.75	479885
2023-06-29	90.58	92.47	90.33	92.36	405625
2023-06-30	93.02	93.98	92.52	93.21	388833
2023-07-03	92.57	93.16	92.00	92.73	247711
2023-07-05	91.76	92.16	91.34	91.94	438141
2023-07-06	91.31	92.58	90.83	92.42	723083
2023-07-07	92.20	94.87	92.20	93.56	581654
2023-07-10	94.05	95.67	94.05	95.41	338683
2023-07-11	95.61	96.83	95.61	96.48	318812
2023-07-12	97.72	97.91	96.24	97.22	427424
2023-07-13	97.44	98.04	96.66	97.96	497208
2023-07-14	97.67	98.09	96.37	97.14	376169
2023-07-17	97.05	97.68	96.22	97.26	302318
2023-07-18	97.33	98.60	97.11	98.38	390357
2023-07-19	98.08	98.53	96.67	97.88	405667
2023-07-20	98.07	98.22	97.18	98.12	411544
2023-07-21	98.45	98.65	97.55	98.05	421671
2023-07-24	98.19	98.81	97.31	97.40	259603
2023-07-25	96.69	97.81	96.51	97.48	271239
2023-07-26	97.12	97.85	96.34	96.69	483769
2023-07-27	96.88	97.67	96.25	97.15	482471
2023-07-28	97.71	99.01	97.40	98.92	597820
2023-07-31	99.30	100.15	98.78	99.60	546704
2023-08-01	99.15	100.67	99.15	100.19	538663
2023-08-02	99.30	100.06	98.16	98.28	526339
2023-08-03	99.94	102.96	98.01	101.79	1004206
2023-08-04	102.25	102.44	100.09	101.18	597971
2023-08-07	101.75	102.56	101.32	102.20	317496
2023-08-08	100.46	100.90	98.74	100.84	479655
2023-08-09	100.63	100.71	99.39	99.55	450562
2023-08-10	99.79	100.73	98.14	98.46	300753
2023-08-11	98.35	98.64	97.97	98.51	483213
2023-08-14	97.94	98.25	97.64	98.07	308409
2023-08-15	97.57	97.66	96.24	96.93	289316
2023-08-16	96.59	97.55	95.57	95.84	353306
2023-08-17	96.33	96.53	95.23	95.45	385944
2023-08-18	94.53	95.74	94.26	95.34	326477
2023-08-21	95.90	96.14	94.77	95.60	545000
2023-08-22	96.40	96.74	95.52	95.78	246685
2023-08-23	95.93	98.13	95.77	97.70	304771
2023-08-24	97.40	98.80	96.84	97.03	372879
2023-08-25	97.98	99.13	97.45	98.35	303348
2023-08-28	98.71	100.14	98.71	99.33	279358
2023-08-29	99.34	101.91	99.08	101.53	359473
2023-08-30	101.85	102.56	101.50	101.64	428624
2023-08-31	101.89	102.97	101.61	102.28	424159
2023-09-01	102.87	103.96	102.51	103.40	299083
2023-09-05	102.62	102.62	100.04	100.48	452742
2023-09-06	100.16	101.51	100.16	100.83	487436
2023-09-07	100.56	100.86	99.28	100.24	437915
2023-09-08	100.16	101.11	100.01	100.36	323978
2023-09-11	100.94	101.53	100.59	101.03	442044
2023-09-12	100.52	101.95	100.52	101.28	417972
2023-09-13	101.03	101.15	99.50	100.05	509329
2023-09-14	101.25	101.76	100.10	100.58	367328
2023-09-15	99.84	100.55	98.90	99.39	1351085
2023-09-18	99.34	99.77	98.70	98.83	423883
2023-09-19	98.82	99.01	97.54	98.18	348306
2023-09-20	98.84	99.73	97.00	97.07	253663
2023-09-21	96.23	96.44	94.86	95.12	298290
2023-09-22	95.17	96.17	95.17	95.50	255562
2023-09-25	95.17	97.50	95.17	97.10	360171
2023-09-26	96.44	96.84	94.89	95.03	266013
2023-09-27	95.68	97.39	95.23	96.83	391346
2023-09-28	96.65	99.79	96.65	98.84	540145
2023-09-29	99.67	99.67	97.57	97.91	319438
2023-10-02	97.73	98.08	96.16	96.66	280103
2023-10-03	96.11	96.80	95.05	95.84	220817
2023-10-04	95.74	96.80	94.81	96.40	262273
2023-10-05	98.22	98.84	96.16	96.48	466651
2023-10-06	96.12	98.74	96.02	98.05	398546
2023-10-09	97.87	99.48	97.45	99.09	323834
2023-10-10	99.26	100.84	99.17	99.41	414747
2023-10-11	99.49	101.10	99.49	101.06	271055
2023-10-12	101.15	101.36	99.61	100.29	287909
2023-10-13	100.32	100.56	97.66	98.48	387981
2023-10-16	99.29	100.60	98.85	99.64	332992
2023-10-17	98.93	101.87	98.93	100.47	970658
2023-10-18	99.30	99.77	95.42	95.51	465643
2023-10-19	94.94	96.83	94.24	94.57	520011
2023-10-20	94.86	95.84	94.17	95.07	617764
2023-10-23	94.86	95.30	93.16	93.45	407663
2023-10-24	94.37	95.10	93.17	94.21	314725
2023-10-25	93.73	93.73	92.40	92.58	312611
2023-10-26	92.94	94.41	92.94	93.31	384659
2023-10-27	93.25	93.83	92.07	92.31	301369
2023-10-30	93.48	93.48	91.99	92.13	739027
2023-10-31	91.94	93.78	91.94	93.35	492180
2023-11-01	93.31	94.06	92.16	93.97	760580
2023-11-02	96.95	100.97	95.53	99.76	892341
2023-11-03	101.50	102.40	100.99	101.21	578899
2023-11-06	101.69	101.69	100.19	100.86	322655
2023-11-07	100.17	100.71	99.52	100.36	251228
2023-11-08	100.67	101.19	100.32	100.69	270205
2023-11-09	101.38	102.15	100.31	100.54	330296
2023-11-10	101.18	103.06	101.01	102.81	491633
2023-11-13	102.56	103.39	102.31	103.09	291081
2023-11-14	104.87	107.38	104.26	106.99	576098
2023-11-15	107.00	108.57	107.00	107.46	505697
2023-11-16	108.18	109.49	107.15	107.83	493862
2023-11-17	108.51	108.99	107.73	108.07	273747
2023-11-20	108.11	109.63	107.53	107.92	364176
2023-11-21	107.45	108.36	107.26	107.77	863950
2023-11-22	107.97	109.40	107.54	108.80	395465
2023-11-24	108.83	109.76	108.52	109.51	275497
2023-11-27	108.70	110.22	108.47	109.58	547345
2023-11-28	109.57	110.28	107.35	107.39	401666
2023-11-29	107.92	108.87	107.01	107.08	321150
2023-11-30	107.43	108.38	107.10	108.27	288497
2023-12-01	108.10	110.30	108.10	110.23	375529
2023-12-04	109.68	111.25	109.36	111.24	476767
2023-12-05	110.83	111.62	110.24	110.50	486122
2023-12-06	111.12	112.59	110.83	110.86	312864
2023-12-07	111.03	112.15	110.70	112.08	584060
2023-12-08	112.08	113.92	112.08	113.73	429811
2023-12-11	113.91	114.44	113.27	113.35	252301
2023-12-12	113.42	114.45	112.96	113.73	304761
2023-12-13	113.74	114.17	111.96	112.87	575529
2023-12-14	114.07	116.44	114.07	116.28	416499
2023-12-15	115.96	117.01	115.53	115.77	1048762
2023-12-18	116.17	116.17	114.26	114.87	398152
2023-12-19	115.79	116.91	115.77	116.87	276427
2023-12-20	116.48	117.45	115.67	115.67	436680
2023-12-21	116.88	117.78	116.07	117.68	264688
2023-12-22	118.03	119.10	117.89	119.05	217907
2023-12-26	119.46	120.29	119.17	119.92	174258
2023-12-27	120.22	120.65	119.86	120.52	235561
2023-12-28	120.08	120.63	119.92	120.28	198476
2023-12-29	119.96	121.19	119.04	119.32	221100
2024-01-02	118.07	119.04	116.25	116.93	297824
2024-01-03	116.00	116.39	113.70	113.72	396027
2024-01-04	113.78	115.28	113.76	114.58	456410
2024-01-05	114.03	115.92	114.03	115.72	717164
2024-01-08	115.59	116.18	114.98	116.08	242166
2024-01-09	115.29	116.15	114.24	116.11	217836
2024-01-10	116.44	116.80	115.88	116.57	182580
2024-01-11	116.60	117.49	115.96	117.33	167124
2024-01-12	118.53	118.79	116.93	117.53	239354
2024-01-16	116.76	118.11	116.59	117.97	294685
2024-01-17	116.70	117.73	116.70	117.47	227079
2024-01-18	118.08	118.97	117.25	118.53	197076
2024-01-19	118.76	119.39	117.84	119.27	156505
2024-01-22	120.22	121.80	119.72	121.48	301971
2024-01-23	121.84	121.84	120.46	121.28	267753
2024-01-24	121.89	121.89	119.16	119.23	202614
2024-01-25	120.50	120.79	119.35	120.07	261556
2024-01-26	120.46	120.96	119.45	119.95	204975
2024-01-29	119.81	122.44	119.10	122.39	268331
2024-01-30	121.90	123.65	121.86	123.27	350204
2024-01-31	122.90	123.37	120.74	120.78	803402
2024-02-01	121.80	124.27	121.37	124.08	296209
2024-02-02	123.39	126.79	123.34	126.41	329980
2024-02-05	124.91	125.59	123.91	125.19	345473
2024-02-06	125.29	125.69	124.56	124.99	596073
2024-02-07	125.78	127.13	125.08	125.75	707009
2024-02-08	124.50	125.00	118.58	119.84	1153884
2024-02-09	120.96	123.35	120.84	122.40	598089
2024-02-12	121.91	123.69	121.33	123.00	270343
2024-02-13	120.71	120.96	118.95	119.62	342382
2024-02-14	120.48	123.41	120.48	123.11	378105
2024-02-15	124.01	125.16	122.18	124.92	490874
2024-02-16	124.82	125.31	123.69	123.72	228716
2024-02-20	122.39	123.41	121.85	122.37	248696
2024-02-21	122.53	123.26	121.55	123.00	209439
2024-02-22	123.84	125.39	122.84	125.20	356588
2024-02-23	125.70	125.98	124.84	125.67	237934
2024-02-26	125.22	126.36	124.96	125.77	235952
2024-02-27	125.96	125.96	123.75	125.01	323425
2024-02-28	124.87	126.59	124.34	125.61	280407
2024-02-29	126.17	127.02	125.39	126.14	574951
2024-03-01	125.78	126.91	125.72	126.66	240443
2024-03-04	127.00	129.40	127.00	128.01	310361
2024-03-05	127.80	127.88	126.25	126.33	315614
2024-03-06	126.60	127.77	126.60	126.96	328924
2024-03-07	127.71	128.34	126.80	127.91	314417
2024-03-08	128.15	129.11	127.03	127.08	359060
2024-03-11	126.82	126.82	125.16	126.49	185017
2024-03-12	126.49	127.40	126.09	127.28	167558
2024-03-13	127.16	128.04	126.53	127.54	229764
2024-03-14	127.72	128.23	125.87	126.90	161939
2024-03-15	125.91	127.54	125.91	127.00	724895
2024-03-18	127.00	127.84	126.38	126.48	263959
2024-03-19	126.47	130.86	126.47	129.67	564715
2024-03-20	129.67	131.36	129.15	131.15	439738
2024-03-21	131.72	135.33	131.70	134.39	452401
2024-03-22	134.39	134.44	132.35	132.94	246388
2024-03-25	134.33	134.59	133.25	133.87	368474
2024-03-26	134.30	138.30	132.82	137.08	593370
2024-03-27	137.86	137.86	135.69	136.85	454879
2024-03-28	136.68	137.41	135.71	136.03	291337
2024-04-01	135.80	136.35	133.63	134.02	376883
2024-04-02	133.12	133.50	130.18	130.18	901570
2024-04-03	129.85	133.20	129.53	132.19	409651
2024-04-04	133.43	134.81	131.20	131.56	285470
2024-04-05	131.80	133.48	130.94	132.59	330618
2024-04-08	133.59	134.27	132.47	132.91	182924
2024-04-09	133.47	133.47	130.49	132.05	402739
2024-04-10	129.29	131.35	128.97	129.73	214907
2024-04-11	130.14	130.99	129.44	130.88	267963
2024-04-12	129.72	130.30	127.88	128.74	251730
2024-04-15	130.74	130.74	127.37	127.82	320203
2024-04-16	127.33	128.19	126.06	127.57	496519
2024-04-17	128.93	128.93	124.80	125.12	371687
2024-04-18	125.98	126.79	124.56	125.15	314331
2024-04-19	125.25	126.62	124.16	124.96	393549
2024-04-22	125.31	126.85	124.36	125.75	241896
2024-04-23	126.71	129.75	126.53	129.54	347749
2024-04-24	130.38	131.20	128.83	130.48	376915
2024-04-25	129.06	130.52	127.68	130.15	241261
2024-04-26	130.60	131.94	130.49	131.20	234935
2024-04-29	131.59	132.83	130.75	132.58	386617
2024-04-30	131.99	133.14	129.19	129.34	401367
2024-05-01	129.68	130.56	128.42	129.28	723226
2024-05-02	126.82	128.27	122.14	124.49	1150479
2024-05-03	126.53	128.90	126.40	128.31	540258
2024-05-06	129.99	133.16	129.80	131.43	602663
2024-05-07	131.51	135.26	131.51	134.63	730489
2024-05-08	134.66	136.46	132.94	136.39	716703
2024-05-09	136.90	138.80	136.54	137.85	439164
2024-05-10	138.75	139.19	136.98	138.00	473396
2024-05-13	138.21	138.37	136.30	136.55	204618
2024-05-14	137.25	137.84	136.74	137.52	336476
2024-05-15	138.51	139.60	138.00	139.22	454371
2024-05-16	138.84	140.00	138.30	138.49	456515
2024-05-17	138.91	139.68	138.16	139.36	360082
2024-05-20	139.47	140.20	138.86	139.66	252204
2024-05-21	139.04	139.75	138.72	139.17	212427
2024-05-22	138.95	139.69	137.95	138.65	229904
2024-05-23	139.00	139.00	136.06	136.53	179224
2024-05-24	137.03	137.77	136.59	137.57	165107
2024-05-28	138.11	138.11	133.26	133.29	489684
2024-05-29	131.94	132.20	130.18	130.44	498696
2024-05-30	130.13	132.96	130.13	131.44	1007075
2024-05-31	131.71	133.25	131.55	132.56	1124289
2024-06-03	134.10	134.10	127.47	129.19	428111
2024-06-04	128.28	129.35	126.88	127.50	611814
2024-06-05	128.07	129.51	127.10	129.39	320000
2024-06-06	129.21	129.55	127.80	128.31	180483
2024-06-07	128.11	130.28	128.07	128.25	415135
2024-06-10	127.07	128.31	126.63	127.49	541938
2024-06-11	126.94	127.33	125.39	127.18	435097
2024-06-12	129.01	131.36	128.64	130.00	294057
2024-06-13	129.28	129.94	127.95	129.81	203849
2024-06-14	128.03	129.31	125.18	126.82	557002
2024-06-17	126.44	128.79	126.44	128.43	318542
2024-06-18	128.42	131.00	127.54	130.95	265168
2024-06-20	130.95	131.66	129.37	129.92	233222
2024-06-21	130.11	130.14	127.05	129.95	616411
2024-06-24	130.54	132.05	129.95	130.78	269727
2024-06-25	130.07	130.31	128.00	128.57	232667
2024-06-26	127.72	128.48	126.39	127.45	431842
2024-06-27	127.69	128.29	126.79	127.55	263345
2024-06-28	127.73	129.84	127.73	129.18	603782
2024-07-01	130.52	130.74	125.14	126.10	782680
2024-07-02	126.04	127.12	125.18	126.81	316084
2024-07-03	126.87	128.27	126.87	127.80	134139
2024-07-05	128.19	128.19	125.67	126.94	236328
2024-07-08	127.68	128.36	126.81	126.89	232285
2024-07-09	126.96	127.78	125.94	125.97	272515
2024-07-10	126.28	129.51	126.28	129.10	253757
2024-07-11	130.41	132.97	130.41	132.25	326148
2024-07-12	133.42	136.17	133.05	134.96	368908
2024-07-15	136.04	137.50	135.42	137.24	331951
2024-07-16	138.22	144.03	138.16	142.72	639412
2024-07-17	141.33	142.71	140.75	141.07	617249
2024-07-18	140.27	141.82	137.92	138.35	407289
2024-07-19	138.81	138.92	136.62	137.20	315509
2024-07-22	138.13	140.94	137.42	140.53	428510
2024-07-23	140.48	142.71	140.43	141.77	293840
2024-07-24	140.48	141.33	136.68	136.83	353511
2024-07-25	136.91	141.71	136.36	138.75	528523
2024-07-26	140.27	141.95	139.14	140.69	392303
2024-07-29	140.80	141.81	140.06	140.85	239335
2024-07-30	141.82	143.36	139.52	140.82	353411
2024-07-31	142.79	144.44	140.71	141.46	822044
2024-08-01	142.00	149.65	137.60	139.22	716478
2024-08-02	134.08	134.18	129.11	129.73	568954
2024-08-05	122.54	126.59	121.01	125.05	684969
2024-08-06	125.69	129.63	124.49	128.96	662619
2024-08-07	130.85	132.41	126.95	127.45	712934
2024-08-08	129.81	132.99	129.59	132.86	546458
2024-08-09	133.07	134.83	132.29	133.88	444291
2024-08-12	133.87	133.87	131.42	131.57	369979
2024-08-13	132.75	134.57	131.11	133.86	335490
2024-08-14	133.89	135.34	132.95	134.11	354279
2024-08-15	137.15	138.09	135.59	136.35	302178
2024-08-16	136.17	137.16	134.78	135.04	342921
2024-08-19	135.19	135.34	133.78	134.96	264744
2024-08-20	134.96	135.46	132.98	133.39	208928
2024-08-21	133.62	135.48	133.12	135.38	230326
2024-08-22	135.88	136.57	134.31	134.92	158711
2024-08-23	135.66	138.66	135.19	138.39	224517
2024-08-26	139.30	139.97	137.48	137.75	175510
2024-08-27	136.67	137.85	136.10	136.87	220667
2024-08-28	136.94	137.50	135.87	136.51	156379
2024-08-29	137.86	139.85	136.87	137.50	216935
2024-08-30	138.40	139.52	137.03	138.90	289913
2024-09-03	137.38	138.82	132.05	132.75	326613
2024-09-04	132.37	133.83	131.51	132.69	243522
2024-09-05	131.99	132.91	130.55	130.83	186378
2024-09-06	130.80	132.15	128.69	129.05	222422
2024-09-09	129.75	131.59	128.97	130.95	285381
2024-09-10	131.35	131.89	129.97	131.12	290611
2024-09-11	130.86	131.89	127.60	131.77	170663
2024-09-12	132.27	133.92	130.62	133.49	208556
2024-09-13	134.62	136.93	134.23	135.35	365253
2024-09-16	136.07	136.88	134.57	135.75	471440
2024-09-17	136.65	139.43	135.79	139.14	482320
2024-09-18	139.67	142.15	138.59	138.69	324676
2024-09-19	142.58	146.96	140.88	146.75	491481
2024-09-20	146.41	146.41	143.00	144.51	1049681
2024-09-23	145.17	146.63	144.69	145.88	322717
2024-09-24	146.91	148.15	145.83	147.70	310934
2024-09-25	149.23	149.65	147.28	147.90	332446
2024-09-26	149.96	151.52	149.31	150.55	323142
2024-09-27	151.00	152.21	149.20	150.00	327414
2024-09-30	149.26	150.04	148.08	149.51	373892
2024-10-01	149.65	149.70	146.32	147.86	421207
2024-10-02	147.86	149.33	147.00	148.10	379943
2024-10-03	147.50	147.91	145.42	146.54	471821
2024-10-04	149.18	149.18	146.51	148.21	195364
2024-10-07	148.01	149.59	147.19	148.97	219710
2024-10-08	149.59	149.59	147.59	148.08	259556
2024-10-09	149.02	151.98	148.12	151.94	317790
2024-10-10	150.17	151.39	148.51	148.97	346496
2024-10-11	149.59	153.02	149.10	152.08	217151
2024-10-14	152.97	153.76	151.30	153.49	318261
2024-10-15	153.83	153.99	151.21	151.25	468591
2024-10-16	152.69	153.15	150.20	150.30	407670
2024-10-17	151.24	151.59	149.29	149.88	479602
2024-10-18	150.60	151.86	148.97	149.28	434137
2024-10-21	149.00	149.09	147.10	147.64	339615
2024-10-22	146.42	147.04	145.20	145.38	286580
2024-10-23	145.10	145.57	143.32	144.50	285519
2024-10-24	144.83	144.87	141.65	143.39	218316
2024-10-25	144.41	145.18	142.98	143.78	254354
2024-10-28	145.09	145.48	144.09	144.54	906747
2024-10-29	145.89	148.93	142.76	146.06	1043666
2024-10-30	144.42	146.50	144.00	144.83	659315
2024-10-31	143.55	145.03	140.05	140.12	647275
2024-11-01	140.52	142.73	140.25	140.53	455693
2024-11-04	139.94	142.18	139.94	141.26	304430
2024-11-05	141.17	145.03	141.17	144.98	345651
2024-11-06	153.84	154.35	149.20	152.24	654191
2024-11-07	151.66	153.26	150.80	151.86	280350
2024-11-08	151.86	154.07	151.76	153.05	251812
2024-11-11	154.42	155.53	153.31	155.36	217910
2024-11-12	155.00	155.49	152.93	153.29	291387
2024-11-13	153.67	154.79	153.02	153.59	569219
2024-11-14	154.34	154.34	151.36	151.66	215178
2024-11-15	151.30	152.82	150.28	152.60	458994
2024-11-18	152.50	154.15	151.83	153.47	482976
2024-11-19	151.91	153.60	149.65	153.00	202591
2024-11-20	153.40	153.40	150.00	152.20	475907
2024-11-21	152.72	156.00	151.56	155.46	231984
2024-11-22	155.99	158.56	155.99	158.38	314055
2024-11-25	159.97	161.13	158.47	159.62	486992
2024-11-26	159.19	159.28	157.24	158.71	369806
2024-11-27	158.51	159.68	155.24	155.28	338114
2024-11-29	155.97	157.24	155.71	156.12	138578
2024-12-02	156.31	157.15	154.78	156.13	208597
2024-12-03	156.29	156.61	154.75	156.09	238391
2024-12-04	156.24	158.17	154.98	157.75	293861
2024-12-05	157.53	158.37	156.02	156.43	172356
2024-12-06	157.64	157.64	155.13	155.72	214213
2024-12-09	156.03	156.78	152.37	153.14	363146
2024-12-10	153.35	155.54	151.83	154.14	245127
2024-12-11	155.39	156.08	153.16	153.80	365976
2024-12-12	153.94	154.77	152.06	152.17	228638
2024-12-13	152.00	152.36	149.16	150.70	248066
2024-12-16	150.52	152.34	149.51	151.70	301013
2024-12-17	150.87	151.14	148.49	149.06	365836
2024-12-18	150.04	150.18	142.20	142.27	430679
2024-12-19	143.76	145.63	142.31	142.53	364135
2024-12-20	140.91	145.69	140.52	143.68	1404894
2024-12-23	142.74	143.22	141.61	142.87	251141
2024-12-24	142.39	144.69	142.08	144.30	85980
2024-12-26	143.45	144.93	143.29	144.51	162138
2024-12-27	143.75	145.30	142.27	143.45	171596
2024-12-30	141.33	142.46	139.62	142.00	316029
2024-12-31	142.82	143.49	142.15	142.88	325212
2025-01-02	143.34	144.65	141.10	141.82	243159
2025-01-03	142.35	143.46	141.39	142.79	257506
2025-01-06	143.29	145.49	142.67	143.34	329896
2025-01-07	143.84	145.11	142.27	143.50	647879
2025-01-08	142.86	143.04	140.14	142.94	262782
2025-01-10	140.27	140.31	137.30	139.07	346512
2025-01-13	138.09	139.88	138.09	139.49	521475
2025-01-14	140.27	144.69	140.27	143.55	259050
2025-01-15	146.72	148.24	144.95	145.47	537302
2025-01-16	146.31	149.37	145.96	149.13	329276
2025-01-17	150.62	153.47	150.21	151.18	456503
2025-01-21	152.92	154.29	152.28	153.88	287581
2025-01-22	154.42	154.70	151.85	153.39	226235
2025-01-23	152.67	153.68	151.45	153.20	218367
2025-01-24	153.46	153.46	150.38	151.33	229376
2025-01-27	148.58	149.92	144.82	146.32	322354
2025-01-28	146.18	146.90	144.63	146.49	388194
2025-01-29	146.74	147.88	145.69	147.17	274434
2025-01-30	149.27	152.23	149.03	151.88	283322
2025-01-31	152.49	153.51	150.17	151.02	297343
2025-02-03	146.60	149.68	144.94	148.13	503584
2025-02-04	149.25	149.94	148.24	148.82	264842
2025-02-05	149.28	150.56	148.07	149.52	444538
2025-02-06	147.00	147.80	141.40	146.39	872902
2025-02-07	146.39	148.47	145.74	146.06	607202
2025-02-10	146.94	148.84	146.24	147.42	519462
2025-02-11	146.12	147.42	145.00	145.70	289624
2025-02-12	143.07	145.79	143.07	145.29	332940
2025-02-13	146.93	148.02	144.66	147.95	449824
2025-02-14	148.69	149.17	146.77	147.58	331974
2025-02-18	148.60	150.00	147.20	149.52	396786
2025-02-19	147.46	150.17	147.00	149.76	338099
2025-02-20	149.72	149.72	145.89	147.89	456359
2025-02-21	149.00	149.00	141.24	141.93	572938
2025-02-24	141.95	143.48	140.52	140.73	603618
2025-02-25	141.02	142.58	139.00	141.01	614598
2025-02-26	142.50	145.29	141.85	142.62	413462
2025-02-27	142.37	143.42	140.41	140.65	266698
2025-02-28	141.10	141.40	138.52	141.24	639016
2025-03-03	142.22	142.65	136.20	137.41	647684
2025-03-04	135.27	136.33	131.65	134.24	625093
2025-03-05	135.13	139.08	134.05	138.66	820628
2025-03-06	136.23	138.58	135.15	137.50	442144
2025-03-07	135.98	139.27	134.26	138.69	541546
2025-03-10	135.62	136.42	133.28	134.88	682877
2025-03-11	134.96	136.71	133.47	133.87	716688
2025-03-12	135.58	135.58	131.60	132.36	436969
2025-03-13	131.79	132.51	129.07	129.93	916557
2025-03-14	132.49	135.23	131.36	134.92	379083
2025-03-17	134.35	136.94	133.54	136.91	639692
2025-03-18	136.43	136.66	133.77	134.40	453533
2025-03-19	134.66	137.37	134.36	136.83	306436
2025-03-20	135.11	136.81	134.57	135.12	283420
2025-03-21	133.39	135.11	132.20	135.05	1220039
2025-03-24	137.97	140.00	137.08	139.87	296590
2025-03-25	140.45	142.11	138.51	139.47	334753
2025-03-26	139.42	140.10	137.29	138.01	228467
2025-03-27	137.25	137.25	133.44	134.06	668317
2025-03-28	133.62	134.03	128.27	128.71	690724
2025-03-31	126.43	129.79	125.36	129.16	982203
2025-04-01	128.30	131.53	127.81	131.15	758689
2025-04-02	128.48	133.76	128.03	133.44	711194
2025-04-03	127.29	127.50	118.84	119.56	909577
2025-04-04	114.77	116.23	109.49	112.76	1313924
2025-04-07	108.96	116.82	105.64	113.76	1355356
2025-04-08	117.20	119.95	110.75	112.67	651211
2025-04-09	111.40	125.75	111.02	125.39	765733
2025-04-10	121.46	125.14	119.22	122.29	1360642
2025-04-11	121.98	126.48	120.81	125.55	929329
2025-04-14	127.60	128.93	125.75	127.07	895112
2025-04-15	126.99	129.30	126.69	126.92	767194
2025-04-16	125.41	128.11	124.65	126.78	842402
2025-04-17	127.00	129.96	126.98	128.11	850022
2025-04-21	126.44	127.78	124.09	125.40	705758
2025-04-22	127.70	130.36	127.04	129.62	849153
2025-04-23	133.09	136.48	131.32	132.27	903399
2025-04-24	131.98	138.37	131.98	137.53	862612
2025-04-25	136.74	139.33	136.74	137.30	832166
2025-04-28	137.54	139.24	136.09	137.43	813472
2025-04-29	137.18	138.16	135.69	136.89	516619
2025-04-30	135.23	137.45	132.92	137.02	754642
2025-05-01	133.48	139.63	133.36	137.96	1356244
2025-05-02	141.10	143.72	139.89	141.82	912196
2025-05-05	139.97	144.78	139.97	143.29	904023
2025-05-06	142.49	144.02	141.37	141.96	554207
2025-05-07	142.77	143.49	140.43	141.43	486557
2025-05-08	143.09	144.99	141.92	143.44	494584
2025-05-09	144.20	144.20	142.64	143.17	332796
2025-05-12	148.13	150.04	147.50	149.41	499206
2025-05-13	150.17	151.46	149.71	150.45	484119
2025-05-14	149.98	150.57	149.33	149.64	408992
2025-05-15	150.05	152.09	148.69	150.18	494574
2025-05-16	151.04	153.09	149.68	152.90	630597
2025-05-19	150.91	153.65	150.07	153.31	680817
2025-05-20	153.39	154.31	152.12	152.67	518194
2025-05-21	151.02	151.60	148.76	149.06	432869
2025-05-22	148.76	149.83	148.11	148.26	356019
2025-05-23	145.41	148.03	145.41	147.35	380926
2025-05-27	148.66	152.15	147.81	151.98	494053
2025-05-28	152.06	152.32	150.60	150.91	367690
2025-05-29	151.65	152.22	149.34	151.04	305988
2025-05-30	150.27	150.97	148.69	150.19	478534
2025-06-02	150.02	150.10	147.63	149.51	399481
2025-06-03	149.94	151.51	149.87	150.80	332608
2025-06-04	151.68	152.01	150.74	150.76	251601
2025-06-05	151.78	151.78	149.47	149.82	330965
2025-06-06	152.03	152.79	150.57	152.24	390678
2025-06-09	153.09	153.54	151.36	151.96	478313
2025-06-10	152.38	152.61	151.17	151.72	277759
2025-06-11	152.43	152.88	150.40	152.36	369378
2025-06-12	151.00	152.28	150.87	152.15	272028
2025-06-13	150.05	152.02	149.82	150.46	492963
2025-06-16	152.03	153.66	151.46	151.93	328707
2025-06-17	152.19	152.19	149.26	149.82	398573
2025-06-18	149.31	152.38	149.31	150.66	403396
2025-06-20	151.62	151.62	149.02	150.81	1204150
2025-06-23	150.40	153.48	149.78	153.35	284359
2025-06-24	154.67	155.76	152.57	155.02	427335
2025-06-25	155.63	157.03	154.11	154.78	351877
2025-06-26	155.52	157.94	154.89	157.56	356099
2025-06-27	158.17	158.94	156.72	157.95	675066
2025-06-30	157.52	158.08	156.53	156.83	372480
2025-07-01	156.16	159.94	156.10	158.56	276932
2025-07-02	158.56	160.29	157.47	160.17	566577
2025-07-03	160.44	161.53	158.78	161.13	265401
2025-07-07	160.58	161.79	158.00	158.83	313393
2025-07-08	158.97	159.61	157.39	157.66	795098
2025-07-09	158.91	158.96	157.08	157.62	501382
2025-07-10	158.08	159.57	157.44	157.56	521594
2025-07-11	156.43	158.55	156.43	157.86	374811
2025-07-14	157.11	158.35	156.37	158.05	284945
2025-07-15	158.88	158.88	155.88	155.93	277136
2025-07-16	156.11	158.26	154.30	157.67	407499
2025-07-17	157.89	159.72	157.89	159.20	353195
2025-07-18	159.53	159.95	158.08	159.17	236044
2025-07-21	160.36	160.66	156.53	156.57	500190
2025-07-22	156.62	158.98	155.58	158.52	267088
2025-07-23	159.54	160.49	158.43	159.99	352555
2025-07-24	159.24	160.34	158.07	158.97	341775
2025-07-25	159.76	161.52	158.88	161.50	221537
2025-07-28	160.05	162.94	160.05	162.47	358004
2025-07-29	163.55	163.55	160.55	161.27	317586
2025-07-30	161.46	162.36	158.79	159.61	532948
2025-07-31	158.58	170.16	157.67	169.96	847462
2025-08-01	166.00	167.56	163.50	164.04	690086
2025-08-04	164.84	167.05	164.46	166.94	560643
2025-08-05	167.92	168.41	164.22	166.17	371144
2025-08-06	166.53	166.53	163.30	165.26	332895
2025-08-07	166.51	168.42	164.00	165.01	316428
2025-08-08	165.67	166.88	164.57	165.67	295942
2025-08-11	166.04	166.40	165.27	165.68	246672
2025-08-12	166.56	170.33	165.93	169.99	306288
2025-08-13	170.63	171.57	168.65	170.78	433854
2025-08-14	168.95	169.00	166.95	167.48	298652
2025-08-15	167.56	167.76	164.50	165.40	277391
2025-08-18	165.17	166.71	165.06	166.47	281555
2025-08-19	166.57	168.46	166.53	167.65	180996
2025-08-20	167.61	167.61	164.59	165.71	326090
2025-08-21	165.08	166.32	164.00	164.90	402417
2025-08-22	166.51	171.70	165.82	170.88	381451
2025-08-25	170.71	171.43	169.50	169.75	190870
2025-08-26	169.91	173.05	169.82	172.30	408144
2025-08-27	171.55	174.20	170.80	173.47	289178
2025-08-28	174.73	174.73	172.37	172.63	183566
2025-08-29	171.96	172.72	169.38	169.90	244846
2025-09-02	168.95	169.48	167.22	169.15	286171
2025-09-03	168.94	169.36	167.28	168.52	255022
2025-09-04	168.74	171.93	168.19	171.90	203705
2025-09-05	172.96	173.17	169.42	170.88	254201
2025-09-08	170.97	173.50	168.55	173.07	336163
2025-09-09	172.52	172.52	169.70	171.93	195620
2025-09-10	172.47	175.22	172.45	174.05	424400
2025-09-11	174.43	178.69	173.50	178.47	668087
2025-09-12	178.46	178.46	176.36	177.49	517920
2025-09-15	178.36	180.59	177.27	180.07	455285
2025-09-16	181.01	182.51	179.55	181.84	474073
2025-09-17	182.38	183.33	178.64	179.46	567055
2025-09-18	180.29	183.66	179.05	182.88	296036
2025-09-19	182.63	185.57	180.38	181.02	1235840

Explore More About ITT

Coins representing dividend payouts and trends

ITT Dividend History

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

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

ITT Stock Split History

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

Graph showing historical stock prices and market trends

ITT Historical Prices

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

Web Analytics