MEOH Historical Prices

Summary

Key Stock Metrics

36.13

(September 11, 2024)

52-Week Low

56.43

(May 20, 2024)

52-Week High

83.23

(October 4, 2018)

All-Time High

42.25

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-05	6.25	6.25	6.25	6.25	1500
1993-05-06	6.25	6.50	6.25	6.50	7100
1993-05-07	6.63	6.63	6.50	6.63	2600
1993-05-10	6.25	6.50	6.25	6.25	900
1993-05-11	6.63	6.63	6.25	6.25	1800
1993-05-12	6.63	6.63	6.25	6.63	1500
1993-05-13	6.63	6.63	6.63	6.63	200
1993-05-14	6.38	6.38	6.38	6.38	700
1993-05-17	6.50	6.63	6.38	6.38	401600
1993-05-18	6.63	6.63	6.38	6.38	3600
1993-05-19	6.38	6.63	6.38	6.63	2500
1993-05-20	6.63	6.63	6.38	6.38	5500
1993-05-21	6.38	6.50	6.38	6.50	5100
1993-05-25	6.38	7.25	6.38	7.00	89100
1993-05-26	7.50	7.50	7.00	7.38	12700
1993-05-27	7.38	7.38	7.38	7.38	700
1993-05-28	7.00	7.38	7.00	7.38	2100
1993-06-01	7.13	7.50	7.13	7.13	26100
1993-06-02	7.00	7.50	7.00	7.00	75500
1993-06-03	7.00	7.25	7.00	7.00	1900
1993-06-04	7.00	7.25	7.00	7.00	5400
1993-06-07	7.00	7.00	7.00	7.00	200
1993-06-08	7.00	7.00	7.00	7.00	800
1993-06-09	7.00	7.00	7.00	7.00	1500
1993-06-10	7.00	7.00	7.00	7.00	1000
1993-06-11	7.13	7.13	6.88	6.88	14200
1993-06-14	6.88	6.88	6.88	6.88	100
1993-06-15	6.88	7.13	6.88	7.13	6500
1993-06-16	6.88	7.00	6.88	7.00	7100
1993-06-17	6.88	6.88	6.75	6.88	20500
1993-06-18	6.75	6.88	6.75	6.88	2100
1993-06-22	7.13	7.13	7.13	7.13	800
1993-06-23	6.75	6.75	6.75	6.75	200
1993-06-24	7.13	7.13	7.13	7.13	100
1993-06-29	7.13	7.13	7.00	7.00	5300
1993-06-30	7.25	7.25	7.25	7.25	300
1993-07-01	7.00	7.00	7.00	7.00	1000
1993-07-02	7.25	7.25	7.25	7.25	300
1993-07-06	7.00	7.00	7.00	7.00	1800
1993-07-08	7.00	7.25	6.88	6.88	8900
1993-07-13	6.88	6.88	6.88	6.88	1000
1993-07-14	6.88	6.88	6.63	6.63	5700
1993-07-15	6.63	6.63	6.63	6.63	500
1993-07-16	6.63	6.75	6.63	6.63	1000
1993-07-19	6.63	6.63	6.63	6.63	5200
1993-07-20	6.63	6.63	6.63	6.63	700
1993-07-21	6.63	6.63	6.63	6.63	6300
1993-07-22	6.63	6.88	6.63	6.88	2800
1993-07-26	6.50	6.50	6.50	6.50	600
1993-07-27	6.50	7.00	6.50	6.50	3900
1993-07-29	6.50	6.88	6.50	6.88	7400
1993-07-30	6.50	6.50	6.50	6.50	5000
1993-08-03	6.50	6.63	6.50	6.63	17500
1993-08-04	6.88	7.25	6.88	7.25	6700
1993-08-05	7.25	7.38	7.13	7.13	8200
1993-08-09	7.00	7.25	7.00	7.00	1900
1993-08-10	7.00	7.63	7.00	7.00	1500
1993-08-11	7.00	7.13	7.00	7.00	600
1993-08-12	7.25	7.38	7.25	7.25	10100
1993-08-16	7.38	7.38	7.38	7.38	2500
1993-08-17	7.38	7.38	7.25	7.25	2700
1993-08-18	7.25	7.25	7.25	7.25	1400
1993-08-19	7.50	7.50	7.13	7.13	6800
1993-08-20	7.13	7.13	6.88	6.88	8200
1993-08-23	7.25	7.25	6.88	6.88	19700
1993-08-24	7.13	7.13	7.13	7.13	5000
1993-08-26	7.00	7.25	7.00	7.25	5200
1993-08-27	7.38	7.88	7.38	7.88	24600
1993-08-30	7.63	8.00	7.50	7.88	46100
1993-08-31	7.88	7.88	7.75	7.75	2400
1993-09-01	7.88	7.88	7.50	7.50	19000
1993-09-02	7.75	7.75	7.38	7.63	35800
1993-09-03	7.38	7.75	7.25	7.25	12600
1993-09-07	7.50	7.75	7.38	7.63	32100
1993-09-08	7.38	7.75	7.25	7.38	13400
1993-09-09	7.50	7.63	7.38	7.38	41900
1993-09-10	7.38	7.63	7.38	7.50	12700
1993-09-13	7.25	7.25	7.25	7.25	100
1993-09-14	7.25	7.63	7.25	7.63	5500
1993-09-15	7.63	7.75	7.38	7.75	3200
1993-09-16	7.75	7.88	7.38	7.63	9700
1993-09-20	7.63	7.63	7.63	7.63	1200
1993-09-21	7.63	7.75	7.63	7.63	22400
1993-09-22	7.63	8.00	7.63	7.75	12100
1993-09-24	7.63	8.00	7.63	7.88	2200
1993-09-27	7.75	7.75	7.63	7.75	10500
1993-09-28	7.63	7.88	7.50	7.88	1002100
1993-09-29	7.63	7.88	7.63	7.63	5500
1993-09-30	7.88	7.88	7.50	7.88	20800
1993-10-01	7.75	7.75	7.50	7.50	1200
1993-10-04	7.50	7.50	7.50	7.50	1300
1993-10-05	7.50	7.75	7.50	7.75	900
1993-10-06	7.75	7.75	7.63	7.63	24700
1993-10-08	7.88	7.88	7.75	7.88	15000
1993-10-11	7.88	8.00	7.88	8.00	5800
1993-10-12	7.88	8.13	7.88	8.13	19200
1993-10-13	8.13	8.25	8.13	8.25	10400
1993-10-14	8.13	8.25	8.13	8.13	4300
1993-10-15	8.25	8.63	8.00	8.50	774400
1993-10-18	8.50	8.63	8.25	8.38	196200
1993-10-19	8.38	8.50	8.25	8.38	235600
1993-10-20	8.50	8.50	8.25	8.38	218700
1993-10-21	8.25	8.38	8.13	8.38	123200
1993-10-22	8.38	8.50	8.00	8.38	40400
1993-10-25	8.38	8.38	8.00	8.25	13400
1993-10-26	8.25	8.38	8.25	8.25	86800
1993-10-27	8.38	8.38	8.00	8.25	15700
1993-10-28	8.00	8.50	8.00	8.38	588100
1993-10-29	8.50	8.88	8.25	8.75	87400
1993-11-01	8.88	9.38	8.75	9.25	498200
1993-11-02	9.50	9.75	9.38	9.63	368700
1993-11-03	9.63	9.63	9.13	9.38	161300
1993-11-04	9.38	9.38	9.00	9.25	116100
1993-11-05	9.25	9.25	8.88	9.00	238400
1993-11-08	9.25	9.25	9.00	9.25	23200
1993-11-09	9.25	9.25	8.88	9.13	41000
1993-11-10	9.25	9.25	9.00	9.25	14500
1993-11-11	9.25	9.25	9.00	9.25	730900
1993-11-12	9.25	9.25	8.88	8.88	10400
1993-11-15	9.13	9.13	8.88	9.00	87800
1993-11-16	8.88	9.00	8.88	9.00	19500
1993-11-17	8.88	9.00	8.50	8.88	221800
1993-11-18	8.88	8.88	8.63	8.75	16700
1993-11-19	8.75	8.75	8.50	8.50	26900
1993-11-22	8.75	8.75	8.38	8.75	12600
1993-11-23	8.75	8.75	8.50	8.50	25800
1993-11-24	8.63	8.63	8.50	8.50	24000
1993-11-26	8.75	8.75	8.25	8.25	19200
1993-11-29	8.38	8.50	7.75	7.88	40100
1993-11-30	7.75	8.13	7.75	7.88	43900
1993-12-01	7.88	8.00	7.75	8.00	517900
1993-12-02	8.00	8.13	7.88	8.13	11900
1993-12-03	8.25	8.38	8.13	8.25	15900
1993-12-06	8.38	8.50	8.38	8.50	27700
1993-12-07	8.38	8.38	8.13	8.38	94100
1993-12-08	8.38	8.50	8.25	8.50	209400
1993-12-09	8.00	8.00	7.63	7.75	94800
1993-12-10	7.88	8.13	7.63	8.13	216900
1993-12-13	8.13	8.13	7.88	8.00	321600
1993-12-14	8.13	8.13	7.88	8.00	360900
1993-12-15	8.13	8.13	7.88	8.00	128900
1993-12-16	8.00	8.00	7.75	8.00	21800
1993-12-17	8.00	8.00	7.88	7.88	2300
1993-12-20	7.63	7.75	7.63	7.75	201000
1993-12-21	7.63	8.00	7.63	7.63	18700
1993-12-22	7.63	7.88	7.63	7.63	91000
1993-12-23	7.88	8.00	7.63	8.00	36600
1993-12-27	7.88	7.88	7.63	7.88	7300
1993-12-28	7.88	8.00	7.75	8.00	37500
1993-12-29	7.75	7.88	7.75	7.88	16800
1993-12-30	7.88	7.88	7.50	7.75	70800
1993-12-31	7.88	8.00	7.63	8.00	48300
1994-01-03	8.00	8.00	7.75	8.00	3500
1994-01-04	8.00	8.00	7.75	8.00	9700
1994-01-05	7.75	8.25	7.75	8.13	69800
1994-01-06	8.13	8.25	8.00	8.13	14000
1994-01-07	8.13	8.38	8.13	8.25	19800
1994-01-10	8.25	8.38	8.13	8.38	11600
1994-01-11	8.25	8.38	8.13	8.38	66500
1994-01-12	8.38	8.38	8.25	8.38	43500
1994-01-13	8.25	8.38	8.25	8.38	23200
1994-01-14	8.25	8.38	8.25	8.38	55500
1994-01-17	8.38	8.63	8.25	8.63	22500
1994-01-18	8.63	8.88	8.38	8.63	46200
1994-01-19	9.00	9.13	8.75	8.88	179200
1994-01-20	8.75	9.00	8.63	8.75	19500
1994-01-21	8.75	8.75	8.50	8.75	29500
1994-01-24	8.75	8.75	8.75	8.75	5500
1994-01-25	8.75	8.75	8.50	8.63	3600
1994-01-26	8.50	8.75	8.38	8.38	23200
1994-01-27	8.63	8.63	8.38	8.38	700
1994-01-28	8.50	8.63	8.50	8.63	2200
1994-01-31	8.63	8.63	8.63	8.63	4400
1994-02-01	8.63	8.75	8.38	8.75	58400
1994-02-02	8.75	9.00	8.63	8.75	10200
1994-02-03	9.00	9.00	8.88	8.88	5000
1994-02-04	9.00	9.00	8.63	8.63	17000
1994-02-07	8.63	8.75	8.25	8.63	10700
1994-02-08	8.63	8.63	8.25	8.25	3400
1994-02-09	8.63	8.63	8.25	8.63	18000
1994-02-10	8.25	8.63	8.25	8.38	98800
1994-02-11	8.25	8.50	8.13	8.13	4300
1994-02-14	8.50	8.50	8.13	8.25	4400
1994-02-15	8.38	8.50	8.13	8.38	22300
1994-02-16	8.50	8.75	8.25	8.63	58600
1994-02-17	8.63	8.75	8.50	8.50	52300
1994-02-18	8.75	8.75	8.38	8.38	257100
1994-02-22	8.63	8.63	8.25	8.38	59000
1994-02-23	8.38	8.50	8.13	8.50	227600
1994-02-24	8.38	8.50	8.13	8.13	202100
1994-02-25	8.25	8.38	8.13	8.38	36400
1994-02-28	8.13	8.38	8.13	8.13	40800
1994-03-01	8.50	8.50	8.25	8.25	8800
1994-03-02	8.50	8.50	8.13	8.13	92500
1994-03-03	8.38	8.50	8.25	8.50	30300
1994-03-04	8.50	8.50	8.25	8.50	8900
1994-03-07	8.88	9.13	8.63	9.00	328000
1994-03-08	9.13	9.50	8.75	9.38	185700
1994-03-09	9.25	9.50	9.25	9.38	29900
1994-03-10	9.50	9.50	8.88	9.25	655100
1994-03-11	9.25	9.25	9.13	9.25	1455900
1994-03-14	9.38	9.50	9.38	9.50	516500
1994-03-15	9.63	9.63	9.38	9.50	924000
1994-03-16	9.63	9.63	9.38	9.38	553900
1994-03-17	9.50	9.63	9.38	9.50	442100
1994-03-18	9.50	9.88	9.50	9.88	359200
1994-03-21	9.88	10.00	9.75	9.88	299200
1994-03-22	10.00	10.38	10.00	10.38	653400
1994-03-23	10.25	10.63	10.25	10.50	1427200
1994-03-24	10.50	10.50	10.13	10.38	290700
1994-03-25	10.25	10.38	10.00	10.25	299200
1994-03-28	10.00	10.38	10.00	10.00	483800
1994-03-29	10.00	10.00	9.38	9.50	151900
1994-03-30	9.38	9.88	9.38	9.63	1041900
1994-03-31	9.75	10.00	9.63	10.00	104300
1994-04-04	9.63	9.88	9.50	9.63	246400
1994-04-05	9.75	10.50	9.63	10.13	918500
1994-04-06	10.38	10.56	10.13	10.50	490700
1994-04-07	10.50	10.75	10.38	10.63	704200
1994-04-08	10.63	10.75	10.50	10.63	249200
1994-04-11	10.59	10.75	10.25	10.38	262100
1994-04-12	10.25	10.50	10.25	10.50	23100
1994-04-13	10.50	10.63	10.34	10.38	98200
1994-04-14	10.50	10.63	10.38	10.45	34200
1994-04-15	10.63	10.63	10.38	10.50	111500
1994-04-18	10.63	10.63	10.00	10.25	116200
1994-04-19	10.13	10.28	9.94	10.00	552600
1994-04-20	10.00	10.13	9.75	10.00	258000
1994-04-21	9.88	10.00	9.75	10.00	153900
1994-04-22	9.75	10.13	9.75	10.13	12700
1994-04-25	10.13	10.38	10.00	10.19	161200
1994-04-26	10.38	11.25	10.38	11.00	1399400
1994-04-28	11.13	11.13	10.75	11.00	512200
1994-04-29	11.00	11.00	10.75	11.00	653100
1994-05-02	11.00	11.00	10.63	10.88	510900
1994-05-03	11.00	11.00	10.75	11.00	109300
1994-05-04	10.88	11.00	10.75	10.88	401500
1994-05-05	10.88	11.00	10.50	11.00	134500
1994-05-06	10.88	11.00	10.63	11.00	266400
1994-05-09	10.88	11.25	10.75	11.00	724400
1994-05-10	11.25	11.25	11.00	11.25	282800
1994-05-11	11.25	11.38	11.00	11.25	185700
1994-05-12	11.38	11.50	11.13	11.50	285200
1994-05-13	11.63	12.25	11.50	12.00	441300
1994-05-16	12.00	12.38	11.88	12.00	194600
1994-05-17	12.00	12.13	11.75	12.13	226000
1994-05-18	12.13	12.13	11.63	11.63	348700
1994-05-19	11.75	11.75	11.38	11.50	194400
1994-05-20	11.63	11.63	11.38	11.44	56900
1994-05-23	11.63	11.63	11.50	11.63	189600
1994-05-24	11.63	11.63	11.13	11.13	994900
1994-05-25	11.13	11.25	10.81	11.13	373300
1994-05-26	11.13	11.50	10.95	11.50	1007100
1994-05-27	11.50	11.63	11.25	11.63	764300
1994-05-31	11.50	11.63	11.25	11.59	74000
1994-06-01	11.63	11.88	11.63	11.88	1255900
1994-06-02	11.88	11.88	11.75	11.75	49000
1994-06-03	11.88	12.25	11.63	12.13	1004900
1994-06-06	12.50	12.75	12.25	12.69	457500
1994-06-07	12.75	12.75	12.25	12.38	191900
1994-06-08	12.38	12.50	12.25	12.38	277400
1994-06-09	12.25	12.50	12.13	12.38	264200
1994-06-10	12.38	12.50	12.13	12.50	162900
1994-06-13	12.50	13.00	12.25	12.88	1363900
1994-06-14	13.00	13.00	12.50	12.63	1998000
1994-06-15	12.63	12.63	12.38	12.50	1009400
1994-06-16	12.50	12.75	12.13	12.69	928600
1994-06-17	12.75	13.25	12.75	13.00	2575400
1994-06-20	12.88	13.00	12.63	12.69	377200
1994-06-21	12.88	12.88	12.25	12.50	420600
1994-06-22	12.63	12.75	12.23	12.75	547600
1994-06-23	12.88	12.88	12.44	12.50	243100
1994-06-24	12.38	12.45	12.00	12.00	659600
1994-06-27	12.13	12.13	11.88	11.88	514900
1994-06-28	12.13	12.13	11.50	11.84	416000
1994-06-29	11.88	11.88	11.50	11.56	375900
1994-06-30	11.50	11.75	11.50	11.75	251100
1994-07-01	11.88	12.38	11.88	12.25	1214100
1994-07-05	12.25	12.75	12.13	12.63	741200
1994-07-06	13.13	13.25	12.81	13.13	1732800
1994-07-07	13.00	13.50	13.00	13.38	2180100
1994-07-08	13.38	13.50	13.23	13.44	781400
1994-07-11	13.63	13.75	11.63	12.75	2965300
1994-07-12	14.00	14.00	13.00	13.63	3476500
1994-07-13	13.88	14.25	13.75	14.25	3099300
1994-07-14	14.13	14.38	13.75	14.00	1034800
1994-07-15	14.00	14.50	13.97	14.27	761100
1994-07-18	14.50	14.50	14.00	14.50	1024200
1994-07-19	14.50	14.75	14.25	14.50	1168400
1994-07-20	14.63	14.75	14.25	14.50	786400
1994-07-21	14.50	14.50	13.88	14.25	573400
1994-07-22	14.25	14.25	13.88	14.09	593000
1994-07-25	14.00	14.25	13.63	14.00	375200
1994-07-26	14.00	14.25	14.00	14.13	126300
1994-07-27	14.13	14.13	13.75	13.88	450500
1994-07-28	13.88	14.50	13.63	14.50	793000
1994-07-29	14.50	14.63	14.25	14.56	849100
1994-08-01	14.75	15.38	14.63	15.13	1016800
1994-08-02	15.38	15.38	14.88	15.38	1212500
1994-08-03	15.38	15.55	15.00	15.38	1670900
1994-08-04	15.38	15.75	15.25	15.69	2165100
1994-08-05	15.50	16.00	15.13	15.94	1372400
1994-08-08	16.00	16.63	16.00	16.20	1999700
1994-08-09	16.25	16.38	15.75	16.13	1093800
1994-08-10	16.13	16.13	15.88	16.13	1066600
1994-08-11	16.00	16.13	15.25	15.50	3459600
1994-08-12	15.50	15.75	15.13	15.13	2126100
1994-08-15	15.38	15.41	14.88	15.00	1519300
1994-08-16	15.00	15.50	14.88	15.44	1430900
1994-08-17	15.75	16.55	15.63	16.50	3347700
1994-08-18	16.50	17.00	16.38	16.63	3888100
1994-08-19	16.63	16.63	16.25	16.33	1110500
1994-08-22	16.50	16.50	15.63	16.19	1354500
1994-08-23	16.25	16.70	16.13	16.63	2126000
1994-08-24	16.63	16.75	16.25	16.50	1720700
1994-08-25	16.38	16.63	16.25	16.44	1307400
1994-08-26	16.50	16.75	16.38	16.56	1569000
1994-08-29	16.88	17.13	16.75	16.88	2520700
1994-08-30	17.00	17.38	16.88	17.25	3287800
1994-08-31	17.25	17.25	16.88	17.00	1846300
1994-09-01	17.00	17.13	16.63	16.75	1436400
1994-09-02	16.88	17.00	16.63	16.69	1171800
1994-09-06	16.75	16.88	16.25	16.38	656000
1994-09-07	16.38	16.38	15.88	16.13	2587100
1994-09-08	16.13	16.25	16.00	16.13	2328200
1994-09-09	16.25	16.75	16.00	16.63	2558700
1994-09-12	16.75	16.77	16.48	16.56	2057400
1994-09-13	16.63	17.25	16.50	17.25	2575400
1994-09-14	17.50	18.00	17.38	17.88	5586100
1994-09-15	18.13	18.75	18.00	18.44	3553700
1994-09-16	18.50	18.50	18.13	18.25	2095800
1994-09-19	18.38	18.50	18.13	18.25	880900
1994-09-20	18.25	18.38	17.88	18.25	3777200
1994-09-21	18.38	18.84	18.00	18.19	1284800
1994-09-22	18.38	18.38	17.75	17.94	1114400
1994-09-23	18.00	18.13	17.19	17.75	1860600
1994-09-26	17.50	17.88	17.50	17.56	961300
1994-09-27	17.63	18.13	17.38	18.00	1281800
1994-09-28	18.13	18.38	18.13	18.19	1621600
1994-09-29	18.25	18.25	17.75	18.00	889000
1994-09-30	18.00	18.00	17.72	18.00	722600
1994-10-03	18.00	18.13	17.63	18.06	661200
1994-10-04	18.13	18.25	17.25	17.38	2020300
1994-10-05	17.25	17.25	16.25	16.88	3181300
1994-10-06	17.00	17.13	16.75	16.88	1076800
1994-10-07	16.75	16.75	15.67	16.44	4076900
1994-10-10	16.88	17.25	16.75	17.13	1027600
1994-10-11	17.13	17.13	16.50	16.50	1107400
1994-10-12	16.25	17.63	16.00	17.44	3877500
1994-10-13	17.88	18.00	17.38	17.38	2584800
1994-10-14	17.38	17.84	16.75	17.00	2489400
1994-10-17	16.00	16.63	15.81	16.13	3311400
1994-10-18	16.00	16.25	15.88	16.00	3046100
1994-10-19	16.00	16.00	15.00	15.25	2314100
1994-10-20	15.38	15.75	15.25	15.69	1389200
1994-10-21	15.75	15.75	15.23	15.31	1214600
1994-10-24	15.25	15.38	15.00	15.25	955400
1994-10-25	15.25	15.38	14.88	15.25	782800
1994-10-26	15.38	16.00	15.38	16.00	1763800
1994-10-27	16.25	16.81	15.63	15.75	3342900
1994-10-28	15.75	16.25	15.50	16.00	1780000
1994-10-31	15.25	15.25	14.75	15.00	5511900
1994-11-01	15.00	15.13	14.63	14.88	3406700
1994-11-02	15.13	15.25	14.13	14.13	3388800
1994-11-03	14.38	14.63	13.63	14.63	2813000
1994-11-04	14.63	15.00	14.50	14.50	1889400
1994-11-07	14.88	14.88	14.50	14.50	1037200
1994-11-08	14.50	15.00	14.50	14.81	1014900
1994-11-09	15.00	15.00	14.50	14.50	1362700
1994-11-10	14.50	14.75	14.25	14.38	991400
1994-11-11	14.38	14.38	14.25	14.38	637600
1994-11-14	14.50	14.63	14.25	14.50	827300
1994-11-15	14.63	14.75	14.38	14.38	887800
1994-11-16	14.38	14.63	14.25	14.50	2657000
1994-11-17	14.50	14.50	13.63	13.75	2044300
1994-11-18	13.75	13.88	13.00	13.31	4208400
1994-11-21	13.25	13.63	12.38	12.56	2625700
1994-11-22	12.50	12.75	12.00	12.47	3775800
1994-11-23	12.50	13.25	12.38	13.25	2407700
1994-11-25	13.25	13.63	13.13	13.63	261800
1994-11-28	13.63	13.75	13.38	13.75	1418100
1994-11-29	13.75	14.63	13.75	14.50	2535000
1994-11-30	15.00	15.38	14.75	14.88	2409900
1994-12-01	14.88	14.88	14.13	14.31	928300
1994-12-02	14.38	14.63	14.13	14.50	1601400
1994-12-05	14.63	14.63	13.88	14.19	1557900
1994-12-06	13.75	14.00	13.00	13.19	1056100
1994-12-07	13.13	13.50	12.63	13.44	803600
1994-12-08	13.50	13.75	13.25	13.25	1741700
1994-12-09	13.50	13.75	13.25	13.63	929400
1994-12-12	13.75	13.75	13.13	13.13	916200
1994-12-13	13.38	13.50	13.00	13.13	1294100
1994-12-14	13.00	13.63	12.98	13.44	1262800
1994-12-15	13.63	14.13	13.38	14.13	1655600
1994-12-16	14.00	14.25	14.00	14.13	1248000
1994-12-19	14.25	14.25	13.73	13.75	726000
1994-12-20	13.88	13.88	13.38	13.69	814500
1994-12-21	13.63	13.88	13.50	13.63	541400
1994-12-22	13.63	14.13	13.38	13.56	510700
1994-12-23	13.50	13.63	13.38	13.38	272200
1994-12-27	13.56	13.63	13.00	13.06	481000
1994-12-28	13.13	13.25	12.63	12.69	831100
1994-12-29	12.63	12.88	12.50	12.63	1136000
1994-12-30	12.75	13.25	12.50	13.00	1644500
1995-01-03	12.88	13.25	12.63	13.13	407500
1995-01-04	13.25	13.50	12.88	13.00	1143900
1995-01-05	13.25	13.50	13.13	13.25	955700
1995-01-06	13.25	13.50	13.13	13.38	830500
1995-01-09	13.38	14.25	13.38	14.25	1639900
1995-01-10	14.38	14.63	14.13	14.50	1138600
1995-01-11	14.38	14.75	14.38	14.75	1675800
1995-01-12	14.75	15.00	14.50	14.88	1698600
1995-01-13	15.13	15.25	14.75	14.88	1159900
1995-01-16	14.75	15.00	14.38	14.50	530400
1995-01-17	14.25	14.50	13.50	13.75	1573900
1995-01-18	13.63	14.13	13.63	13.88	1035300
1995-01-19	13.88	14.00	13.50	13.50	671300
1995-01-20	13.63	14.00	13.13	13.25	1664400
1995-01-23	13.00	13.25	12.75	13.13	1016200
1995-01-24	13.38	13.75	13.25	13.63	786000
1995-01-25	13.63	13.63	13.38	13.44	975700
1995-01-26	13.38	13.50	12.88	13.19	781300
1995-01-27	13.38	13.38	12.25	12.50	2126600
1995-01-30	12.75	12.75	11.38	11.81	3335700
1995-01-31	12.00	12.63	11.75	12.38	1748400
1995-02-01	12.50	12.63	12.13	12.44	2673800
1995-02-02	12.50	12.75	12.25	12.75	1284400
1995-02-03	12.88	13.25	12.63	12.69	966600
1995-02-06	12.75	12.75	12.38	12.56	956400
1995-02-07	12.63	12.63	11.98	12.19	1522100
1995-02-08	12.13	12.27	11.88	11.88	1373000
1995-02-09	11.88	12.00	11.38	11.81	1250400
1995-02-10	11.75	12.25	11.63	12.25	1735800
1995-02-13	12.13	12.25	11.88	12.13	373200
1995-02-14	12.00	12.13	11.88	11.88	1369800
1995-02-15	12.13	12.63	11.88	12.00	1718200
1995-02-16	11.63	11.88	11.50	11.88	4124500
1995-02-17	11.88	12.00	11.41	11.69	1238300
1995-02-21	11.63	11.63	10.75	10.75	2520100
1995-02-22	10.63	11.13	10.38	11.00	1613000
1995-02-23	11.25	11.25	10.75	10.88	1963500
1995-02-24	10.75	10.88	9.70	10.50	5850500
1995-02-27	10.75	11.00	10.38	10.38	1060300
1995-02-28	10.38	10.63	10.25	10.50	577800
1995-03-01	10.25	10.50	9.88	10.00	1100900
1995-03-02	9.88	10.13	9.63	9.75	2164400
1995-03-03	9.75	9.88	9.38	9.63	2270600
1995-03-06	9.38	9.50	9.13	9.38	1536300
1995-03-07	9.38	9.50	9.00	9.25	1816600
1995-03-08	9.38	10.00	9.25	9.44	1347100
1995-03-09	9.50	10.00	9.25	9.63	1154200
1995-03-10	9.75	10.00	9.63	9.94	822200
1995-03-13	9.75	10.02	9.63	9.75	736800
1995-03-14	9.75	9.75	9.50	9.75	258900
1995-03-15	9.63	9.88	9.63	9.69	586700
1995-03-16	9.81	9.88	9.63	9.63	260100
1995-03-17	9.63	9.88	9.63	9.75	526800
1995-03-20	9.69	10.25	9.63	10.25	889000
1995-03-21	10.38	10.75	10.25	10.50	927000
1995-03-22	10.25	10.50	10.13	10.23	579400
1995-03-23	9.75	9.88	9.50	9.50	1244700
1995-03-24	9.50	10.00	9.50	9.75	792400
1995-03-27	9.75	10.00	9.75	9.75	355500
1995-03-28	9.63	9.88	9.63	9.75	391500
1995-03-29	9.75	9.81	9.50	9.63	569300
1995-03-30	9.63	10.13	9.63	10.00	967800
1995-03-31	10.00	10.13	9.88	9.94	482000
1995-04-03	9.88	10.00	9.75	9.91	82400
1995-04-04	9.75	10.00	9.75	9.81	591600
1995-04-05	9.88	10.25	9.88	10.13	625700
1995-04-06	10.13	10.38	10.13	10.25	289000
1995-04-07	10.25	10.38	10.00	10.13	249100
1995-04-10	10.00	10.50	9.88	10.13	457700
1995-04-11	10.00	10.13	9.63	9.81	704700
1995-04-12	9.75	9.88	9.75	9.75	557700
1995-04-13	9.88	10.00	9.75	10.00	227100
1995-04-17	9.88	10.06	9.88	9.88	196700
1995-04-18	9.88	10.13	9.88	10.13	366700
1995-04-19	9.88	10.13	9.88	9.94	281800
1995-04-20	9.88	10.00	9.88	10.00	721100
1995-04-21	10.00	10.13	9.88	9.88	203200
1995-04-24	9.94	10.06	9.88	10.00	230000
1995-04-25	10.00	10.38	10.00	10.25	534400
1995-04-26	10.25	10.38	10.25	10.38	262400
1995-04-27	10.25	10.63	10.25	10.63	608100
1995-04-28	10.50	10.75	10.38	10.63	797200
1995-05-01	10.75	10.75	10.50	10.56	600600
1995-05-02	10.50	11.00	10.50	10.81	864700
1995-05-03	10.88	10.88	10.63	10.75	280000
1995-05-04	10.63	10.75	10.25	10.34	719600
1995-05-05	10.50	10.50	10.00	10.06	618800
1995-05-08	10.25	10.25	9.88	9.88	706700
1995-05-09	10.13	10.13	9.75	9.88	407000
1995-05-10	9.75	10.00	9.50	9.50	133700
1995-05-11	9.63	9.63	9.25	9.25	1100200
1995-05-12	9.25	9.38	8.88	9.13	1666000
1995-05-15	9.13	9.25	9.00	9.13	420700
1995-05-16	9.13	9.50	9.13	9.31	474100
1995-05-17	9.25	9.63	9.25	9.50	391000
1995-05-18	9.56	9.63	9.25	9.38	412200
1995-05-19	9.38	9.38	9.00	9.13	351600
1995-05-22	9.13	9.13	9.00	9.00	279000
1995-05-23	9.00	9.13	8.88	8.88	426700
1995-05-24	9.00	9.00	8.63	8.75	550100
1995-05-25	8.81	8.88	8.50	8.50	663800
1995-05-26	8.63	8.63	8.38	8.50	299700
1995-05-30	8.38	8.38	8.00	8.13	420300
1995-05-31	8.00	8.38	8.00	8.38	526600
1995-06-01	8.31	8.38	8.13	8.19	247800
1995-06-02	8.25	8.75	8.13	8.50	505200
1995-06-05	8.50	8.75	8.38	8.56	299500
1995-06-06	8.63	8.63	8.38	8.38	89000
1995-06-07	8.38	8.63	8.38	8.63	135800
1995-06-08	8.56	8.63	8.25	8.31	96900
1995-06-09	8.25	8.38	8.06	8.25	165500
1995-06-12	8.13	8.25	8.00	8.13	212700
1995-06-13	8.06	8.38	8.06	8.28	587000
1995-06-14	8.25	8.31	8.13	8.19	201400
1995-06-15	8.19	8.31	8.13	8.19	292300
1995-06-16	8.25	8.38	8.13	8.25	930700
1995-06-19	8.25	8.88	8.25	8.88	434700
1995-06-20	8.88	8.88	8.63	8.69	194400
1995-06-21	8.63	9.13	8.63	8.94	784800
1995-06-22	9.00	9.00	8.75	8.75	211400
1995-06-23	8.75	9.00	8.75	8.88	130300
1995-06-26	8.75	9.00	8.63	8.69	339500
1995-06-27	8.63	8.75	8.38	8.38	350800
1995-06-28	8.50	8.50	8.25	8.44	477000
1995-06-29	8.31	8.50	8.31	8.50	79200
1995-06-30	8.31	8.50	8.31	8.38	85400
1995-07-03	8.38	8.50	8.38	8.44	80300
1995-07-05	8.50	8.50	8.19	8.38	172700
1995-07-06	8.19	8.38	8.06	8.13	288600
1995-07-07	8.06	8.88	8.06	8.75	997000
1995-07-10	8.88	9.13	8.75	9.13	571100
1995-07-11	9.00	9.25	8.88	9.00	292000
1995-07-12	8.88	9.00	8.75	8.75	184400
1995-07-13	8.75	9.00	8.50	8.75	457300
1995-07-14	8.50	8.75	8.25	8.50	830400
1995-07-17	8.50	8.63	8.38	8.38	168700
1995-07-18	8.38	8.50	8.00	8.25	141800
1995-07-19	8.25	8.38	8.00	8.25	219900
1995-07-20	8.38	8.63	8.13	8.63	422700
1995-07-21	8.63	8.63	8.25	8.38	209500
1995-07-24	8.50	8.63	8.25	8.58	180500
1995-07-25	8.63	8.63	8.44	8.56	231600
1995-07-26	8.38	8.56	8.25	8.38	498100
1995-07-27	8.25	8.50	8.25	8.44	349100
1995-07-28	8.25	8.38	8.13	8.25	284800
1995-07-31	8.19	8.44	8.19	8.44	618700
1995-08-01	8.44	8.44	8.19	8.25	352300
1995-08-02	8.25	8.44	8.25	8.31	323600
1995-08-03	8.25	8.38	8.25	8.25	228000
1995-08-04	8.25	8.38	8.25	8.38	382100
1995-08-07	8.31	8.38	8.31	8.38	198200
1995-08-08	8.31	8.44	8.25	8.38	603200
1995-08-09	8.25	8.38	8.19	8.19	449100
1995-08-10	8.25	8.25	8.13	8.19	646200
1995-08-11	8.19	8.31	8.13	8.19	481200
1995-08-14	8.13	8.25	8.00	8.00	579600
1995-08-15	8.00	8.13	7.75	7.94	409000
1995-08-16	7.75	7.94	7.63	7.88	354400
1995-08-17	7.75	7.88	7.63	7.75	318800
1995-08-18	7.63	7.75	7.63	7.63	283900
1995-08-21	7.63	7.75	7.63	7.75	121300
1995-08-22	7.75	7.75	7.63	7.63	82300
1995-08-23	7.75	7.88	7.63	7.69	180500
1995-08-24	7.75	7.88	7.63	7.69	266200
1995-08-25	7.69	7.75	7.50	7.50	408600
1995-08-28	7.38	7.63	7.13	7.19	790000
1995-08-29	7.13	7.63	7.13	7.31	485700
1995-08-30	7.31	7.50	7.31	7.31	126500
1995-08-31	7.31	7.50	7.31	7.38	165600
1995-09-01	7.38	7.50	7.38	7.38	84700
1995-09-05	7.50	7.56	7.38	7.50	93800
1995-09-06	7.38	7.56	7.38	7.38	87600
1995-09-07	7.38	7.50	7.25	7.31	259300
1995-09-08	7.38	7.38	7.13	7.19	149300
1995-09-11	7.13	7.25	6.88	7.00	338900
1995-09-12	7.00	7.13	6.88	6.88	349400
1995-09-13	6.88	7.00	6.88	6.88	166200
1995-09-14	6.88	7.00	6.84	6.88	206100
1995-09-15	6.88	7.00	6.88	6.94	109600
1995-09-18	7.00	7.00	6.81	6.81	116500
1995-09-19	6.75	6.88	6.50	6.75	848800
1995-09-20	6.81	6.88	6.63	6.69	309400
1995-09-21	6.63	6.75	6.56	6.56	307700
1995-09-22	6.75	7.00	6.63	6.75	999900
1995-09-25	7.00	7.00	6.63	6.75	347600
1995-09-26	6.88	7.00	6.69	6.94	221800
1995-09-27	7.00	7.00	6.69	6.88	265200
1995-09-28	6.69	6.88	6.69	6.69	231700
1995-09-29	6.75	6.88	6.69	6.75	98900
1995-10-02	6.88	6.88	6.69	6.81	156500
1995-10-03	6.81	6.81	6.69	6.69	115900
1995-10-04	6.69	6.81	6.50	6.75	225800
1995-10-05	6.69	6.69	6.38	6.44	160400
1995-10-06	6.38	6.81	6.38	6.63	666300
1995-10-09	6.75	6.75	6.56	6.56	94300
1995-10-10	6.50	6.63	6.50	6.50	105400
1995-10-11	6.63	6.63	6.25	6.38	146700
1995-10-12	6.25	6.50	6.25	6.38	84200
1995-10-13	6.38	6.50	6.38	6.44	146900
1995-10-16	6.50	6.50	6.38	6.38	161700
1995-10-17	6.38	6.50	6.38	6.42	171200
1995-10-18	6.44	6.50	6.31	6.31	190800
1995-10-19	6.31	6.44	6.25	6.31	198100
1995-10-20	6.31	6.44	6.25	6.31	213400
1995-10-23	6.31	6.38	6.00	6.06	240400
1995-10-24	6.00	6.19	6.00	6.19	222600
1995-10-25	6.19	6.33	6.06	6.19	287000
1995-10-26	6.25	6.44	6.19	6.25	254600
1995-10-27	6.31	6.39	6.13	6.25	143100
1995-10-30	6.25	6.50	6.25	6.44	221500
1995-10-31	6.75	6.88	6.50	6.63	798400
1995-11-01	6.75	6.75	6.38	6.63	877000
1995-11-02	6.50	6.69	6.50	6.69	185100
1995-11-03	6.63	7.00	6.63	6.94	209200
1995-11-06	6.94	7.38	6.94	7.25	655500
1995-11-07	7.25	7.44	7.25	7.31	633600
1995-11-08	7.38	7.50	7.31	7.44	207500
1995-11-09	7.50	7.50	7.38	7.50	141700
1995-11-10	7.50	7.75	7.38	7.50	667300
1995-11-13	7.63	7.63	7.48	7.63	219800
1995-11-14	7.44	7.63	7.44	7.56	747000
1995-11-15	7.50	7.63	7.38	7.38	155600
1995-11-16	7.38	7.50	7.25	7.38	184000
1995-11-17	7.25	7.38	7.13	7.31	223700
1995-11-20	7.13	7.30	7.13	7.19	198600
1995-11-21	7.19	7.31	7.13	7.19	201000
1995-11-22	7.19	7.38	7.19	7.19	116000
1995-11-24	7.25	7.38	7.25	7.31	133400
1995-11-27	7.38	7.44	7.25	7.38	164400
1995-11-28	7.31	7.44	7.13	7.16	396800
1995-11-29	7.13	7.31	7.13	7.19	290800
1995-11-30	7.19	7.31	7.13	7.19	109000
1995-12-01	7.13	7.25	7.06	7.13	357200
1995-12-04	7.13	7.25	7.06	7.25	638100
1995-12-05	7.19	7.88	7.19	7.69	460000
1995-12-06	7.81	8.13	7.75	8.06	1919100
1995-12-07	8.00	8.25	8.00	8.00	1850100
1995-12-08	8.06	8.19	7.88	7.88	877500
1995-12-11	7.88	8.06	7.88	8.00	219400
1995-12-12	7.88	7.88	7.50	7.56	780800
1995-12-13	7.56	7.80	7.56	7.69	609700
1995-12-14	7.69	7.94	7.69	7.75	705700
1995-12-15	7.69	7.88	7.63	7.63	134600
1995-12-18	7.63	7.75	7.44	7.44	281400
1995-12-19	7.44	7.56	7.31	7.44	336200
1995-12-20	7.38	7.50	7.25	7.25	239300
1995-12-21	7.25	7.44	7.25	7.31	294000
1995-12-22	7.31	7.38	7.25	7.25	273600
1995-12-26	7.25	7.38	7.13	7.13	528100
1995-12-27	7.19	7.44	7.19	7.31	403100
1995-12-28	7.31	7.44	7.31	7.31	549500
1995-12-29	7.31	7.44	7.31	7.31	413500
1996-01-02	7.31	7.63	7.31	7.63	120600
1996-01-03	7.63	8.06	7.63	8.00	525800
1996-01-04	8.13	8.13	7.88	7.91	418300
1996-01-05	7.75	7.94	7.75	7.75	129500
1996-01-08	7.88	8.00	7.88	7.94	102200
1996-01-09	7.94	8.00	7.88	7.88	148700
1996-01-10	7.88	7.88	7.63	7.63	124600
1996-01-11	7.63	7.88	7.63	7.63	119200
1996-01-12	7.75	7.88	7.63	7.63	147800
1996-01-15	7.63	7.88	7.63	7.69	77600
1996-01-16	7.69	7.81	7.63	7.63	241600
1996-01-17	7.63	7.75	7.63	7.63	67200
1996-01-18	7.63	7.75	7.63	7.63	68600
1996-01-19	7.69	7.75	7.50	7.56	96400
1996-01-22	7.63	7.69	7.50	7.50	409000
1996-01-23	7.50	7.63	7.50	7.50	79800
1996-01-24	7.50	7.63	7.38	7.50	316900
1996-01-25	7.38	7.44	7.25	7.25	184300
1996-01-26	7.44	7.50	7.25	7.38	331500
1996-01-29	7.38	7.63	7.38	7.56	151100
1996-01-30	7.50	7.77	7.50	7.77	350600
1996-01-31	7.66	7.88	7.63	7.75	532100
1996-02-01	7.75	7.75	7.63	7.73	235200
1996-02-02	7.63	7.75	7.63	7.63	100700
1996-02-05	7.63	7.75	7.63	7.70	62700
1996-02-06	7.75	7.88	7.63	7.72	172800
1996-02-07	7.69	7.88	7.69	7.88	128300
1996-02-08	7.81	8.00	7.81	7.94	351700
1996-02-09	7.94	8.31	7.88	8.13	367200
1996-02-12	8.13	8.56	8.13	8.55	393600
1996-02-13	8.25	8.36	7.81	7.81	782100
1996-02-14	7.81	8.13	7.81	8.00	160400
1996-02-15	8.00	8.06	7.88	8.06	92200
1996-02-16	7.88	8.06	7.81	8.00	46200
1996-02-20	7.94	8.13	7.88	7.88	253800
1996-02-21	7.95	8.00	7.88	7.88	82200
1996-02-22	7.88	8.03	7.88	7.94	319300
1996-02-23	7.88	8.06	7.88	7.88	186400
1996-02-26	7.88	7.94	7.75	7.75	93900
1996-02-27	7.75	7.94	7.75	7.75	26300
1996-02-28	7.75	7.88	7.63	7.75	84600
1996-02-29	7.63	7.75	7.63	7.63	29100
1996-03-01	7.63	7.69	7.50	7.50	48200
1996-03-04	7.50	7.63	7.38	7.59	227200
1996-03-05	7.50	7.75	7.50	7.69	119000
1996-03-06	7.63	7.75	7.50	7.56	147100
1996-03-07	7.56	7.75	7.56	7.56	61000
1996-03-08	7.44	7.50	7.38	7.44	63200
1996-03-11	7.38	7.63	7.31	7.50	256600
1996-03-12	7.50	7.56	7.38	7.44	60500
1996-03-13	7.44	7.56	7.42	7.44	122700
1996-03-14	7.44	7.63	7.44	7.50	272000
1996-03-15	7.50	7.56	7.38	7.44	150900
1996-03-18	7.44	7.56	7.38	7.38	78400
1996-03-19	7.38	7.50	7.19	7.19	232900
1996-03-20	7.19	7.25	7.00	7.06	114000
1996-03-21	7.06	7.25	7.06	7.13	111500
1996-03-22	7.13	7.13	6.88	6.88	61000
1996-03-25	6.88	6.94	6.81	6.81	97200
1996-03-26	6.81	7.00	6.81	6.88	70300
1996-03-27	6.88	6.88	6.75	6.75	48000
1996-03-28	6.88	6.91	6.66	6.75	227600
1996-03-29	6.75	6.94	6.75	6.75	124100
1996-04-01	6.88	6.88	6.75	6.75	250500
1996-04-02	6.75	6.88	6.63	6.63	127500
1996-04-03	6.63	6.75	6.50	6.50	118900
1996-04-04	6.50	6.63	6.50	6.56	111300
1996-04-08	6.63	6.75	6.50	6.63	72300
1996-04-09	6.88	7.13	6.69	7.13	230600
1996-04-10	7.13	7.13	6.88	7.00	298800
1996-04-11	6.88	7.00	6.75	6.88	26500
1996-04-12	6.81	7.13	6.81	6.88	81900
1996-04-15	6.88	7.50	6.88	7.25	356400
1996-04-16	7.44	7.63	7.25	7.31	467400
1996-04-17	7.31	7.50	7.25	7.25	415900
1996-04-18	7.25	7.50	7.25	7.31	76400
1996-04-19	7.31	7.50	7.31	7.44	1359500
1996-04-22	7.44	7.50	7.31	7.38	270900
1996-04-23	7.38	7.50	7.38	7.44	1300300
1996-04-24	7.38	7.50	7.31	7.44	89000
1996-04-25	7.38	7.56	7.38	7.56	102600
1996-04-26	7.44	7.63	7.44	7.50	88100
1996-04-29	7.50	7.81	7.50	7.69	238100
1996-04-30	7.69	8.00	7.69	7.91	326700
1996-05-01	7.91	7.94	7.75	7.94	53600
1996-05-02	7.88	7.88	7.38	7.50	297400
1996-05-03	7.50	7.63	7.38	7.44	68400
1996-05-06	7.44	7.63	7.38	7.50	580000
1996-05-07	7.50	7.63	7.50	7.56	133900
1996-05-08	7.63	7.63	7.50	7.50	384000
1996-05-09	7.50	7.88	7.50	7.81	536400
1996-05-10	7.81	7.94	7.81	7.81	339500
1996-05-13	7.94	7.94	7.69	7.75	84600
1996-05-14	7.75	7.94	7.75	7.81	353100
1996-05-15	7.88	7.94	7.75	7.75	546100
1996-05-16	7.75	7.81	7.69	7.69	229300
1996-05-17	7.69	7.75	7.50	7.50	162400
1996-05-20	7.50	7.75	7.50	7.56	63200
1996-05-21	7.56	7.75	7.56	7.56	51900
1996-05-22	7.56	7.63	7.44	7.63	2125300
1996-05-23	7.56	7.56	7.50	7.50	73700
1996-05-24	7.56	7.56	7.50	7.50	92300
1996-05-28	7.50	7.56	7.38	7.38	97200
1996-05-29	7.50	7.50	7.38	7.50	85400
1996-05-30	7.38	7.38	7.25	7.25	79300
1996-05-31	7.25	7.38	7.25	7.25	56600
1996-06-03	7.25	7.38	7.25	7.25	660800
1996-06-04	7.25	7.38	7.19	7.25	319400
1996-06-05	7.25	7.38	7.25	7.31	92800
1996-06-06	7.31	7.39	7.31	7.31	46700
1996-06-07	7.25	7.38	7.19	7.38	48700
1996-06-10	7.25	7.38	7.25	7.38	122000
1996-06-11	7.38	7.63	7.38	7.44	85900
1996-06-12	7.44	7.63	7.44	7.44	48900
1996-06-13	7.44	7.50	7.44	7.44	18600
1996-06-14	7.44	7.63	7.44	7.50	35300
1996-06-17	7.44	7.56	7.38	7.38	50700
1996-06-18	7.31	7.56	7.31	7.38	64000
1996-06-19	7.38	7.63	7.38	7.38	86700
1996-06-20	7.38	7.50	7.38	7.38	33900
1996-06-21	7.38	7.50	7.38	7.38	49700
1996-06-24	7.38	7.50	7.38	7.44	37600
1996-06-25	7.50	7.56	7.38	7.50	70200
1996-06-26	7.50	7.63	7.44	7.50	79800
1996-06-27	7.44	7.48	7.44	7.44	165200
1996-06-28	7.44	7.63	7.44	7.50	87600
1996-07-01	7.50	7.63	7.50	7.50	18100
1996-07-02	7.56	7.88	7.56	7.75	221100
1996-07-03	7.88	7.88	7.75	7.88	213300
1996-07-05	7.75	7.81	7.69	7.72	33400
1996-07-08	7.63	7.75	7.56	7.56	68400
1996-07-09	7.63	7.75	7.63	7.63	66700
1996-07-10	7.63	7.69	7.63	7.63	66000
1996-07-11	7.63	7.69	7.56	7.63	64200
1996-07-12	7.56	7.69	7.56	7.63	109900
1996-07-15	7.56	7.75	7.50	7.56	131100
1996-07-16	7.56	7.63	7.31	7.56	144400
1996-07-17	7.63	7.69	7.56	7.56	44700
1996-07-18	7.56	7.75	7.56	7.63	66800
1996-07-19	7.63	7.63	7.44	7.44	49600
1996-07-22	7.50	7.63	7.38	7.53	62000
1996-07-23	7.50	7.50	7.25	7.25	65700
1996-07-24	7.19	7.38	7.13	7.38	142700
1996-07-25	7.44	7.50	7.31	7.31	242900
1996-07-26	7.31	7.44	7.31	7.36	141100
1996-07-29	7.38	7.56	7.38	7.50	86800
1996-07-30	7.50	7.63	7.44	7.44	36200
1996-07-31	7.50	7.52	7.44	7.44	100400
1996-08-01	7.44	7.50	7.44	7.50	66100
1996-08-02	7.44	7.52	7.38	7.38	77900
1996-08-05	7.38	7.38	7.38	7.38	16000
1996-08-06	7.38	7.45	7.38	7.38	33400
1996-08-07	7.38	7.63	7.38	7.50	105500
1996-08-08	7.50	7.59	7.50	7.50	19500
1996-08-09	7.63	7.67	7.50	7.56	23500
1996-08-12	7.56	7.64	7.56	7.56	16600
1996-08-13	7.56	7.69	7.56	7.58	71600
1996-08-14	7.50	7.58	7.50	7.50	31600
1996-08-15	7.50	7.55	7.50	7.50	143400
1996-08-16	7.50	7.56	7.50	7.56	40000
1996-08-19	7.44	7.56	7.44	7.50	45600
1996-08-20	7.50	7.56	7.50	7.50	223000
1996-08-21	7.50	7.69	7.50	7.69	36000
1996-08-22	7.63	7.75	7.63	7.75	69600
1996-08-23	7.81	7.94	7.75	7.88	125600
1996-08-26	7.94	7.94	7.63	7.69	3998300
1996-08-27	7.75	7.81	7.69	7.81	147200
1996-08-28	7.75	7.88	7.75	7.75	65900
1996-08-29	7.81	7.88	7.75	7.77	87100
1996-08-30	7.81	7.81	7.69	7.69	11100
1996-09-03	7.69	7.75	7.63	7.63	61700
1996-09-04	7.63	7.69	7.56	7.56	63100
1996-09-05	7.56	7.63	7.56	7.56	116400
1996-09-06	7.56	7.63	7.56	7.56	91400
1996-09-09	7.64	7.69	7.56	7.56	9000
1996-09-10	7.56	7.69	7.56	7.66	64900
1996-09-11	7.63	7.75	7.63	7.63	10100
1996-09-12	7.63	7.63	7.56	7.56	347500
1996-09-13	7.56	7.75	7.56	7.56	103300
1996-09-16	7.56	7.75	7.56	7.69	50500
1996-09-17	7.63	7.63	7.50	7.63	81800
1996-09-18	7.50	7.53	7.50	7.50	29800
1996-09-19	7.50	7.63	7.50	7.63	32400
1996-09-20	7.56	7.73	7.56	7.73	127500
1996-09-23	7.63	7.75	7.56	7.56	38000
1996-09-24	7.56	7.75	7.56	7.63	50600
1996-09-25	7.63	7.75	7.63	7.69	22200
1996-09-26	7.63	7.88	7.63	7.75	190400
1996-09-27	7.75	7.88	7.75	7.81	98500
1996-09-30	7.75	8.00	7.75	7.88	25500
1996-10-01	7.81	8.06	7.81	8.00	293800
1996-10-02	8.05	8.05	7.88	7.94	10300
1996-10-03	7.94	8.25	7.94	8.25	156600
1996-10-04	8.25	8.75	8.25	8.52	180300
1996-10-07	8.50	8.69	8.50	8.50	41300
1996-10-08	8.50	8.63	8.44	8.44	51300
1996-10-09	8.44	8.63	8.38	8.41	218300
1996-10-10	8.38	8.88	8.38	8.75	106900
1996-10-11	8.69	8.81	8.63	8.75	78600
1996-10-14	8.63	8.75	8.63	8.63	12200
1996-10-15	8.63	8.75	8.63	8.63	55700
1996-10-16	8.63	8.75	8.50	8.56	59000
1996-10-17	8.56	8.63	8.56	8.56	131000
1996-10-18	8.56	8.75	8.56	8.63	144100
1996-10-21	8.56	8.56	8.44	8.56	83100
1996-10-22	8.50	8.63	8.44	8.56	148500
1996-10-23	8.44	8.44	8.31	8.31	42400
1996-10-24	8.31	8.69	8.31	8.69	107800
1996-10-25	8.56	8.81	8.56	8.75	66900
1996-10-28	8.75	8.81	8.69	8.69	60500
1996-10-29	8.63	8.75	8.50	8.58	44600
1996-10-30	8.50	8.75	8.50	8.50	13100
1996-10-31	8.50	8.56	8.44	8.44	182800
1996-11-01	8.44	8.63	8.44	8.44	28800
1996-11-04	8.50	8.63	8.50	8.50	112300
1996-11-05	8.50	8.63	8.50	8.50	51900
1996-11-06	8.44	8.75	8.44	8.69	55400
1996-11-07	8.63	8.81	8.63	8.69	79200
1996-11-08	8.81	8.94	8.69	8.69	70500
1996-11-11	8.69	9.25	8.69	9.13	313700
1996-11-12	9.13	9.44	9.13	9.38	148600
1996-11-13	9.25	9.44	9.25	9.38	41700
1996-11-14	9.25	9.38	9.19	9.25	84200
1996-11-15	9.19	9.33	9.19	9.25	63600
1996-11-18	9.25	9.81	9.25	9.81	430200
1996-11-19	9.75	9.81	9.56	9.63	330800
1996-11-20	9.75	10.00	9.63	9.88	245700
1996-11-21	9.81	9.94	9.69	9.73	109200
1996-11-22	9.69	9.81	9.63	9.75	323600
1996-11-25	9.75	9.81	9.63	9.69	37300
1996-11-26	9.88	9.88	9.69	9.81	150300
1996-11-27	9.69	9.88	9.69	9.69	332500
1996-11-29	9.75	10.06	9.75	10.00	66700
1996-12-02	10.06	10.06	9.75	9.94	291700
1996-12-03	9.88	10.13	9.88	10.00	123300
1996-12-04	10.00	10.16	9.88	9.94	102200
1996-12-05	9.94	10.00	9.88	9.88	29300
1996-12-06	9.81	9.88	9.50	9.78	83400
1996-12-09	9.88	10.00	9.81	9.88	84100
1996-12-10	9.88	9.92	9.88	9.88	91800
1996-12-11	9.81	9.88	9.63	9.63	153900
1996-12-12	9.63	9.88	9.63	9.75	257900
1996-12-13	9.63	9.63	9.50	9.50	51900
1996-12-16	9.50	9.69	9.31	9.31	86200
1996-12-17	9.25	9.25	9.00	9.13	71600
1996-12-18	9.13	9.13	9.03	9.03	99700
1996-12-19	9.03	9.09	8.88	9.00	113300
1996-12-20	8.94	9.25	8.94	9.19	232800
1996-12-23	9.19	9.38	9.19	9.19	142000
1996-12-24	9.19	9.31	9.13	9.13	89000
1996-12-26	9.13	9.13	9.00	9.00	25700
1996-12-27	9.00	9.13	9.00	9.13	81300
1996-12-30	9.00	9.19	9.00	9.06	74700
1996-12-31	9.06	9.19	9.00	9.00	110600
1997-01-02	9.00	9.00	8.80	8.81	66000
1997-01-03	8.94	9.19	8.81	9.13	386000
1997-01-06	9.13	9.63	9.13	9.50	239600
1997-01-07	9.63	9.63	9.38	9.50	122900
1997-01-08	9.50	9.63	9.41	9.41	62900
1997-01-09	9.38	9.53	9.38	9.50	61000
1997-01-10	9.50	10.13	9.50	10.00	419500
1997-01-13	9.94	10.13	9.94	10.00	76300
1997-01-14	9.94	10.06	9.94	9.94	8500
1997-01-15	9.94	10.08	9.94	10.00	151800
1997-01-16	10.00	10.19	10.00	10.00	58100
1997-01-17	10.00	10.19	9.94	9.95	30900
1997-01-20	9.94	10.00	9.81	9.81	25900
1997-01-21	9.81	10.00	9.81	9.88	59400
1997-01-22	9.88	9.94	9.81	9.94	46200
1997-01-23	9.81	9.94	9.75	9.75	17700
1997-01-24	9.66	9.75	9.63	9.63	47700
1997-01-27	9.63	9.81	9.50	9.50	74700
1997-01-28	9.63	9.81	9.56	9.81	171100
1997-01-29	9.75	9.81	9.50	9.55	224900
1997-01-30	9.50	9.63	9.38	9.50	73600
1997-01-31	9.50	9.56	9.50	9.50	53900
1997-02-03	9.50	9.63	9.50	9.50	341500
1997-02-04	9.50	9.63	9.50	9.50	322100
1997-02-05	9.50	9.63	9.50	9.56	62700
1997-02-06	9.50	9.56	9.25	9.25	39600
1997-02-07	9.25	9.50	9.25	9.50	163100
1997-02-10	9.44	9.81	9.44	9.81	730600
1997-02-11	9.75	10.13	9.75	10.00	381100
1997-02-12	10.06	10.50	9.94	10.38	230100
1997-02-13	10.38	10.63	10.38	10.50	163000
1997-02-14	10.50	10.63	10.38	10.38	368100
1997-02-18	10.38	10.38	10.13	10.25	90100
1997-02-19	10.25	10.38	10.13	10.13	115200
1997-02-20	10.13	10.25	9.88	9.88	45100
1997-02-21	9.88	10.13	9.88	9.88	20300
1997-02-24	9.88	10.05	9.88	10.00	54500
1997-02-25	10.00	10.02	9.88	9.88	498300
1997-02-26	9.88	9.88	9.75	9.75	60500
1997-02-27	9.94	9.97	9.75	9.75	23900
1997-02-28	9.75	9.78	9.63	9.75	19900
1997-03-03	9.88	10.00	9.75	10.00	25300
1997-03-04	10.00	10.25	9.88	9.88	136700
1997-03-05	9.88	10.00	9.75	9.94	29800
1997-03-06	9.75	10.00	9.75	10.00	19300
1997-03-07	9.88	10.00	9.88	9.88	46500
1997-03-10	9.88	10.13	9.88	9.88	68000
1997-03-11	9.88	10.00	9.88	9.97	38300
1997-03-12	9.88	10.00	9.88	9.95	18800
1997-03-13	9.88	9.88	9.75	9.75	25700
1997-03-14	9.75	9.88	9.75	9.81	14400
1997-03-17	9.75	9.80	9.75	9.75	42100
1997-03-18	9.75	9.88	9.75	9.88	11600
1997-03-19	9.75	9.75	9.63	9.63	25800
1997-03-20	9.63	9.75	9.50	9.50	134600
1997-03-21	9.50	9.75	9.50	9.50	128000
1997-03-24	9.50	9.53	9.38	9.38	214300
1997-03-25	9.25	9.31	9.13	9.13	46600
1997-03-26	9.13	9.25	9.13	9.25	8000
1997-03-27	9.13	9.25	8.88	8.88	35000
1997-03-31	8.88	8.88	8.44	8.47	71500
1997-04-01	8.38	8.75	8.38	8.69	81600
1997-04-02	8.63	8.63	8.44	8.44	22300
1997-04-03	8.56	8.88	8.50	8.56	122800
1997-04-04	8.50	8.58	8.38	8.58	47800
1997-04-07	8.50	8.63	8.38	8.48	32900
1997-04-08	8.38	8.50	8.25	8.27	56200
1997-04-09	8.25	8.38	8.25	8.25	50600
1997-04-10	8.13	8.38	8.13	8.25	23500
1997-04-11	8.25	8.38	8.19	8.25	9700
1997-04-14	8.19	8.38	8.19	8.25	38700
1997-04-15	8.50	8.80	8.50	8.56	454500
1997-04-16	8.75	8.75	8.63	8.75	58300
1997-04-17	8.63	8.88	8.63	8.88	181800
1997-04-18	8.81	8.81	8.63	8.81	12400
1997-04-21	8.63	8.81	8.63	8.69	358300
1997-04-22	8.81	8.88	8.63	8.75	268400
1997-04-23	8.69	8.84	8.69	8.84	640100
1997-04-24	8.84	8.97	8.81	8.97	84800
1997-04-25	8.81	8.97	8.75	8.75	5400
1997-04-28	8.75	9.06	8.75	9.06	48300
1997-04-29	9.00	9.25	9.00	9.25	85100
1997-04-30	9.06	9.38	9.06	9.25	37000
1997-05-01	9.31	9.50	9.31	9.31	37300
1997-05-02	9.38	9.38	9.31	9.31	26400
1997-05-05	9.31	9.50	9.31	9.50	36300
1997-05-06	9.44	9.75	9.44	9.69	69700
1997-05-07	9.73	9.75	9.50	9.50	107700
1997-05-08	9.50	9.50	9.25	9.25	89000
1997-05-09	9.25	9.34	9.06	9.13	159600
1997-05-12	9.13	9.19	9.13	9.19	64900
1997-05-13	9.13	9.20	9.00	9.06	126700
1997-05-14	9.06	9.25	9.06	9.25	13500
1997-05-15	9.06	9.25	9.06	9.09	15800
1997-05-16	9.06	9.09	8.75	8.80	81800
1997-05-19	8.88	8.88	8.63	8.81	48600
1997-05-20	8.75	8.81	8.69	8.75	97000
1997-05-21	8.84	8.94	8.75	8.94	989400
1997-05-22	8.94	9.00	8.81	8.81	40500
1997-05-23	8.94	8.94	8.81	8.81	14200
1997-05-27	8.81	9.02	8.81	9.02	42100
1997-05-28	8.81	9.00	8.81	8.88	5300
1997-05-29	8.81	8.94	8.81	8.88	18100
1997-05-30	8.75	9.13	8.75	9.00	72900
1997-06-02	9.13	9.25	9.00	9.25	17000
1997-06-03	9.19	9.50	9.19	9.25	59400
1997-06-04	9.25	9.41	9.19	9.25	21200
1997-06-05	9.19	9.31	9.19	9.19	10500
1997-06-06	9.19	9.38	9.19	9.38	22900
1997-06-09	9.25	9.44	9.25	9.31	17400
1997-06-10	9.25	9.44	9.25	9.31	22400
1997-06-11	9.31	9.56	9.31	9.38	38100
1997-06-12	9.38	9.44	9.38	9.44	3200
1997-06-13	9.44	9.47	9.41	9.41	48900
1997-06-16	9.44	9.50	9.41	9.41	13100
1997-06-17	9.41	9.41	9.38	9.38	12800
1997-06-18	9.38	9.47	9.36	9.38	42500
1997-06-19	9.31	9.31	9.25	9.25	25200
1997-06-20	9.25	9.25	9.19	9.19	19400
1997-06-23	9.25	9.30	9.25	9.25	28200
1997-06-24	9.25	9.34	9.19	9.25	17200
1997-06-25	9.19	9.25	8.94	9.02	33800
1997-06-26	8.94	9.22	8.94	9.06	24200
1997-06-27	9.00	9.20	8.98	9.06	27700
1997-06-30	9.00	9.25	9.00	9.19	15100
1997-07-01	9.19	9.19	8.91	8.91	52600
1997-07-02	9.00	9.25	9.00	9.25	62500
1997-07-03	9.25	9.38	9.25	9.25	5100
1997-07-07	9.25	9.38	9.25	9.25	64000
1997-07-08	9.25	9.25	9.19	9.19	6200
1997-07-09	9.13	9.34	9.13	9.34	36200
1997-07-10	9.31	9.44	9.31	9.31	19300
1997-07-11	9.31	9.63	9.31	9.50	39200
1997-07-14	9.38	9.63	9.38	9.56	29100
1997-07-15	9.56	9.75	9.56	9.75	22800
1997-07-16	9.56	9.75	9.56	9.59	35900
1997-07-17	9.73	9.73	9.44	9.44	45600
1997-07-18	9.44	9.47	9.38	9.38	26300
1997-07-21	9.38	9.38	9.25	9.25	15300
1997-07-22	9.25	9.38	9.19	9.38	43300
1997-07-23	9.25	9.38	9.19	9.19	32200
1997-07-24	9.31	9.63	9.25	9.53	244700
1997-07-25	9.69	9.69	9.50	9.56	108500
1997-07-28	9.44	9.69	9.44	9.44	153100
1997-07-29	9.38	9.50	9.36	9.44	73400
1997-07-30	9.31	9.44	9.31	9.38	46200
1997-07-31	9.31	9.44	9.31	9.38	22500
1997-08-01	9.38	9.44	9.13	9.16	118500
1997-08-04	9.13	9.25	9.13	9.13	7800
1997-08-05	9.13	9.25	9.13	9.13	32400
1997-08-06	9.13	9.25	9.13	9.16	30400
1997-08-07	9.16	9.25	9.16	9.22	31800
1997-08-08	9.16	9.38	9.16	9.16	18400
1997-08-11	9.16	9.38	9.13	9.13	29300
1997-08-12	9.13	9.16	9.00	9.00	25900
1997-08-13	9.00	9.00	8.81	8.81	31800
1997-08-14	8.75	8.81	8.44	8.50	84000
1997-08-15	8.44	8.50	8.38	8.38	12100
1997-08-18	8.38	8.75	8.38	8.63	74500
1997-08-19	8.63	8.75	8.50	8.50	51800
1997-08-20	8.50	8.69	8.50	8.56	6800
1997-08-21	8.50	8.69	8.50	8.69	48500
1997-08-22	8.56	8.64	8.50	8.63	41700
1997-08-25	8.56	8.69	8.56	8.56	18600
1997-08-26	8.56	8.67	8.56	8.67	12900
1997-08-27	8.50	8.55	8.50	8.50	10000
1997-08-28	8.50	8.56	8.44	8.56	13700
1997-08-29	8.44	8.50	8.25	8.38	92400
1997-09-02	8.25	8.44	8.25	8.25	10900
1997-09-03	8.25	8.44	8.25	8.38	9800
1997-09-04	8.44	8.44	8.38	8.44	24100
1997-09-05	8.38	8.44	8.38	8.38	13500
1997-09-08	8.38	8.44	8.31	8.31	12300
1997-09-09	8.31	8.44	8.31	8.38	49100
1997-09-10	8.31	8.44	8.19	8.19	32700
1997-09-11	8.19	8.25	8.06	8.06	50500
1997-09-12	8.13	8.13	8.00	8.00	37000
1997-09-15	8.00	8.06	7.94	7.94	55800
1997-09-16	8.06	8.31	7.94	8.19	61400
1997-09-17	8.19	8.25	8.19	8.19	12900
1997-09-18	8.13	8.25	8.13	8.13	112700
1997-09-19	8.19	8.19	8.06	8.06	70900
1997-09-22	8.06	8.25	8.06	8.14	104600
1997-09-23	8.13	8.44	8.13	8.44	718100
1997-09-24	8.69	9.00	8.63	8.94	367000
1997-09-25	9.00	9.13	8.63	8.75	150100
1997-09-26	8.75	8.75	8.50	8.63	58600
1997-09-29	8.50	8.63	8.44	8.53	58200
1997-09-30	8.63	8.63	8.38	8.38	17700
1997-10-01	8.50	8.81	8.38	8.81	284300
1997-10-02	8.75	8.81	8.63	8.63	25900
1997-10-03	8.75	8.88	8.63	8.88	28100
1997-10-06	8.81	8.88	8.81	8.81	26600
1997-10-07	8.75	8.88	8.69	8.75	32400
1997-10-08	8.75	8.88	8.75	8.75	16200
1997-10-09	8.63	8.88	8.63	8.88	20300
1997-10-10	8.66	8.69	8.63	8.63	21300
1997-10-13	8.63	8.75	8.63	8.75	99200
1997-10-14	8.63	8.81	8.63	8.81	57800
1997-10-15	8.69	8.75	8.50	8.63	33500
1997-10-16	8.50	8.63	8.50	8.50	20700
1997-10-17	8.50	8.50	8.25	8.42	60800
1997-10-20	8.50	8.50	8.34	8.38	6100
1997-10-21	8.38	8.69	8.38	8.63	71700
1997-10-22	8.75	8.88	8.56	8.88	218600
1997-10-23	8.75	8.81	8.63	8.81	135800
1997-10-24	8.88	9.00	8.75	8.81	89600
1997-10-27	8.75	9.00	8.50	8.55	71600
1997-10-28	8.44	8.69	8.38	8.63	102400
1997-10-29	8.50	8.81	8.50	8.80	106300
1997-10-30	8.56	8.88	8.56	8.75	46500
1997-10-31	8.75	8.88	8.69	8.78	102400
1997-11-03	8.75	8.97	8.75	8.88	33900
1997-11-04	8.88	9.19	8.81	9.19	114500
1997-11-05	9.00	9.25	9.00	9.13	125300
1997-11-06	9.13	9.38	9.13	9.31	88000
1997-11-07	9.13	9.25	9.00	9.25	58200
1997-11-10	9.38	9.38	9.13	9.13	253300
1997-11-11	9.13	9.50	9.13	9.31	39000
1997-11-12	9.13	9.50	9.13	9.31	86800
1997-11-13	9.31	9.50	9.19	9.25	715900
1997-11-14	9.19	9.38	9.19	9.22	12700
1997-11-17	9.22	9.31	9.19	9.19	171000
1997-11-18	9.19	9.28	9.13	9.13	29000
1997-11-19	9.13	9.19	8.94	8.94	19700
1997-11-20	8.88	9.02	8.88	8.88	22100
1997-11-21	8.88	8.94	8.88	8.94	21200
1997-11-24	8.88	8.88	8.63	8.63	70100
1997-11-25	8.63	8.81	8.63	8.69	106900
1997-11-26	8.69	8.69	8.25	8.38	201400
1997-11-28	8.31	8.45	8.31	8.38	5900
1997-12-01	8.38	8.59	8.38	8.50	104600
1997-12-02	8.50	8.75	8.50	8.63	86200
1997-12-03	8.63	8.69	8.50	8.59	23400
1997-12-04	8.50	8.67	8.44	8.44	114300
1997-12-05	8.44	8.69	8.44	8.50	15600
1997-12-08	8.50	8.75	8.50	8.75	23500
1997-12-09	8.56	8.69	8.56	8.56	59600
1997-12-10	8.44	8.50	8.25	8.25	37500
1997-12-11	8.25	8.38	8.19	8.25	157800
1997-12-12	8.19	8.31	8.13	8.19	201800
1997-12-15	8.19	8.44	8.13	8.13	95800
1997-12-16	8.13	8.25	8.13	8.16	140300
1997-12-17	8.13	8.31	8.13	8.25	600900
1997-12-18	8.25	8.44	8.13	8.13	137400
1997-12-19	8.13	8.13	8.00	8.00	167000
1997-12-22	8.00	8.13	7.94	8.13	41500
1997-12-23	7.88	8.00	7.84	7.94	26100
1997-12-24	7.88	8.00	7.75	7.75	56500
1997-12-26	7.75	7.75	7.69	7.69	27600
1997-12-29	7.63	7.75	7.63	7.66	99400
1997-12-30	7.69	8.00	7.69	8.00	93300
1997-12-31	7.94	8.06	7.94	7.94	165600
1998-01-02	8.00	8.13	7.94	8.00	4400
1998-01-05	8.00	8.00	7.81	7.81	149500
1998-01-06	7.75	7.75	7.56	7.56	32800
1998-01-07	7.56	7.63	7.50	7.50	224500
1998-01-08	7.63	7.63	7.50	7.50	148700
1998-01-09	7.50	7.69	7.50	7.53	25400
1998-01-12	7.38	7.47	7.38	7.41	21600
1998-01-13	7.50	7.63	7.50	7.63	39700
1998-01-14	7.50	7.69	7.50	7.50	16600
1998-01-15	7.50	7.69	7.50	7.56	1822700
1998-01-16	7.63	7.88	7.50	7.69	227900
1998-01-20	7.69	7.91	7.69	7.81	88300
1998-01-21	7.69	7.88	7.63	7.73	61300
1998-01-22	7.63	7.75	7.63	7.75	32200
1998-01-23	7.75	7.75	7.63	7.63	22600
1998-01-26	7.63	7.81	7.63	7.81	103800
1998-01-27	7.88	8.16	7.75	8.05	42900
1998-01-28	8.00	8.13	8.00	8.13	12500
1998-01-29	8.13	8.25	8.06	8.06	9800
1998-01-30	8.09	8.25	8.09	8.13	6900
1998-02-02	8.25	8.38	8.25	8.34	57000
1998-02-03	8.25	8.38	8.25	8.38	44900
1998-02-04	8.25	8.38	8.25	8.31	10800
1998-02-05	8.25	8.38	8.19	8.19	10100
1998-02-06	8.19	8.19	8.13	8.13	38400
1998-02-09	8.13	8.13	8.00	8.02	68600
1998-02-10	8.00	8.13	7.88	7.94	53000
1998-02-11	7.75	7.94	7.75	7.88	83600
1998-02-12	7.81	7.89	7.81	7.88	11200
1998-02-13	7.88	8.00	7.81	7.88	326100
1998-02-17	7.88	8.13	7.88	7.97	21900
1998-02-18	7.88	7.88	7.88	7.88	1600
1998-02-19	7.88	7.94	7.88	7.88	37900
1998-02-20	7.75	7.91	7.75	7.81	49200
1998-02-23	8.00	8.13	7.75	8.06	114700
1998-02-24	8.00	8.25	8.00	8.19	30500
1998-02-25	8.06	8.25	8.06	8.25	26900
1998-02-26	8.17	8.25	8.13	8.13	27600
1998-02-27	8.13	8.20	8.06	8.13	33600
1998-03-02	8.06	8.19	8.06	8.13	22700
1998-03-03	8.25	8.25	8.06	8.13	15400
1998-03-04	8.13	8.13	8.06	8.06	52100
1998-03-05	8.13	8.13	8.00	8.06	32100
1998-03-06	8.13	8.22	8.06	8.13	32500
1998-03-09	8.06	8.13	8.06	8.06	17100
1998-03-10	8.06	8.13	8.00	8.06	148500
1998-03-11	8.09	8.25	8.09	8.13	180000
1998-03-12	8.13	8.19	8.06	8.13	83900
1998-03-13	8.13	8.19	8.13	8.13	32900
1998-03-16	8.13	8.22	8.00	8.22	39600
1998-03-17	8.13	8.19	8.13	8.17	18300
1998-03-18	8.13	8.38	8.13	8.30	203200
1998-03-19	8.27	8.27	8.19	8.19	12300
1998-03-20	8.16	8.31	8.13	8.13	151700
1998-03-23	8.13	8.25	8.13	8.13	75700
1998-03-24	8.25	8.27	8.13	8.25	31200
1998-03-25	8.38	8.55	8.25	8.50	66000
1998-03-26	8.50	9.13	8.44	8.75	202300
1998-03-27	8.75	8.88	8.70	8.70	18700
1998-03-30	8.63	8.77	8.63	8.69	10600
1998-03-31	8.75	8.83	8.75	8.75	10000
1998-04-01	8.69	8.75	8.63	8.63	16900
1998-04-02	8.63	8.75	8.63	8.64	62800
1998-04-03	8.63	8.81	8.63	8.69	42400
1998-04-06	8.81	8.81	8.63	8.69	17600
1998-04-07	8.63	8.64	8.50	8.50	55000
1998-04-08	8.50	8.63	8.44	8.63	39900
1998-04-09	8.44	8.52	8.41	8.41	69000
1998-04-13	8.41	8.50	8.38	8.38	22200
1998-04-14	8.38	8.50	8.38	8.50	42500
1998-04-15	8.50	8.81	8.50	8.77	171500
1998-04-16	8.63	8.75	8.63	8.70	69100
1998-04-17	8.75	8.94	8.63	8.94	81300
1998-04-20	8.88	9.25	8.88	8.88	173400
1998-04-21	8.88	9.13	8.88	9.13	80700
1998-04-22	8.94	9.25	8.94	9.03	117700
1998-04-23	9.00	9.13	8.75	8.75	75900
1998-04-24	8.75	8.75	8.56	8.63	197500
1998-04-27	8.50	8.63	8.44	8.44	56900
1998-04-28	8.50	8.69	8.50	8.59	92100
1998-04-29	8.69	8.69	8.50	8.63	10000
1998-04-30	8.63	8.88	8.63	8.69	77400
1998-05-01	8.69	8.69	8.63	8.63	23600
1998-05-04	8.63	9.00	8.63	8.88	107000
1998-05-05	8.75	9.19	8.75	9.19	133500
1998-05-06	8.94	9.06	8.75	8.88	69300
1998-05-07	9.00	9.00	8.69	8.69	27900
1998-05-08	8.88	8.88	8.69	8.88	25800
1998-05-11	8.75	8.88	8.69	8.69	27400
1998-05-12	8.75	8.81	8.69	8.69	16300
1998-05-13	8.63	8.75	8.63	8.75	23700
1998-05-14	8.63	8.75	8.63	8.75	49300
1998-05-15	8.63	8.75	8.63	8.69	53700
1998-05-18	8.63	8.75	8.63	8.63	20200
1998-05-19	8.75	8.75	8.50	8.69	53900
1998-05-20	8.50	8.75	8.50	8.56	12700
1998-05-21	8.56	8.69	8.56	8.69	7300
1998-05-22	8.56	8.75	8.56	8.63	20600
1998-05-26	8.63	8.75	8.56	8.56	22800
1998-05-27	8.44	8.63	8.38	8.56	47400
1998-05-28	8.50	8.63	8.50	8.63	12600
1998-05-29	8.63	8.75	8.50	8.75	64000
1998-06-01	8.75	8.88	8.63	8.63	486100
1998-06-02	8.63	8.75	8.63	8.75	30800
1998-06-03	8.63	8.63	8.56	8.63	42400
1998-06-04	8.56	8.69	8.44	8.69	86000
1998-06-05	8.75	8.75	8.38	8.38	21200
1998-06-08	8.50	8.50	8.38	8.50	42000
1998-06-09	8.63	8.63	8.44	8.50	9500
1998-06-10	8.44	8.44	8.38	8.38	11100
1998-06-11	8.38	8.63	8.19	8.31	77100
1998-06-12	8.44	8.44	8.06	8.38	74500
1998-06-15	8.17	8.31	8.06	8.06	66800
1998-06-16	8.25	8.50	8.06	8.50	63000
1998-06-17	8.31	8.69	8.31	8.50	42600
1998-06-18	8.44	8.63	8.44	8.44	35000
1998-06-19	8.44	8.44	8.41	8.41	9600
1998-06-22	8.47	8.56	8.44	8.56	42600
1998-06-23	8.50	8.56	8.50	8.56	10600
1998-06-24	8.56	8.63	8.56	8.56	11500
1998-06-25	8.56	8.75	8.56	8.69	32300
1998-06-26	8.63	8.75	8.50	8.66	33900
1998-06-29	8.63	8.88	8.63	8.88	41500
1998-06-30	8.75	8.75	8.63	8.63	30400
1998-07-01	8.69	8.75	8.63	8.63	25900
1998-07-02	8.63	8.88	8.63	8.88	28500
1998-07-06	8.75	8.75	8.56	8.56	65500
1998-07-07	8.56	8.88	8.56	8.78	43200
1998-07-08	8.63	8.81	8.63	8.69	8300
1998-07-09	8.75	8.81	8.75	8.75	14800
1998-07-10	8.69	8.69	8.56	8.56	16100
1998-07-13	8.56	8.75	8.25	8.25	61200
1998-07-14	8.25	8.63	8.13	8.50	71200
1998-07-15	8.25	8.50	8.25	8.38	28000
1998-07-16	8.25	8.31	8.25	8.31	21600
1998-07-17	8.25	8.25	8.00	8.06	223200
1998-07-20	8.06	8.06	7.94	7.94	22100
1998-07-21	7.88	7.88	7.75	7.75	11000
1998-07-22	7.75	7.75	7.25	7.69	86100
1998-07-23	7.69	7.75	7.50	7.50	27400
1998-07-24	7.38	7.63	7.25	7.41	27100
1998-07-27	7.28	7.38	7.25	7.25	39000
1998-07-28	7.25	7.25	7.13	7.13	42000
1998-07-29	7.13	7.19	7.13	7.19	11000
1998-07-30	7.06	7.19	7.00	7.19	47100
1998-07-31	7.13	7.13	6.88	6.88	71100
1998-08-03	6.88	6.88	6.75	6.75	22000
1998-08-04	6.88	6.88	6.69	6.69	27600
1998-08-05	6.63	6.63	6.50	6.63	42400
1998-08-06	6.67	6.69	6.50	6.69	30900
1998-08-07	6.63	6.88	6.50	6.75	46800
1998-08-10	6.50	6.75	6.50	6.53	80500
1998-08-11	6.50	6.50	6.47	6.47	17100
1998-08-12	6.50	7.06	6.50	7.00	61300
1998-08-13	7.00	7.06	6.88	6.94	26700
1998-08-14	7.06	7.13	6.81	6.81	10800
1998-08-17	7.00	7.00	6.75	7.00	4800
1998-08-18	6.88	7.13	6.75	7.13	26100
1998-08-19	6.88	6.94	6.69	6.94	20800
1998-08-20	6.81	6.81	6.56	6.56	28100
1998-08-21	6.50	6.50	6.38	6.38	19600
1998-08-24	6.31	6.31	6.13	6.13	19000
1998-08-25	6.25	6.25	6.19	6.19	12100
1998-08-26	6.00	6.13	6.00	6.03	34700
1998-08-27	5.88	5.88	5.63	5.69	41400
1998-08-28	5.63	5.88	5.38	5.81	139800
1998-08-31	5.88	5.88	5.63	5.75	60300
1998-09-01	5.75	6.00	5.75	6.00	224500
1998-09-02	6.00	6.19	5.88	6.13	44000
1998-09-03	6.06	6.19	6.00	6.00	23100
1998-09-04	6.19	6.38	6.19	6.31	14900
1998-09-08	6.31	6.50	6.13	6.13	59300
1998-09-09	6.13	6.19	5.88	5.88	11100
1998-09-10	5.88	5.88	5.75	5.81	119600
1998-09-11	5.81	5.94	5.69	5.80	25400
1998-09-14	5.88	6.00	5.75	5.94	33700
1998-09-15	5.89	6.06	5.88	5.88	60400
1998-09-16	6.00	6.63	6.00	6.50	105700
1998-09-17	6.38	6.50	5.81	5.88	128400
1998-09-18	5.81	6.00	5.81	5.88	22800
1998-09-21	5.81	6.13	5.81	6.13	11800
1998-09-22	6.00	6.13	6.00	6.00	27000
1998-09-23	6.13	6.38	6.00	6.38	120800
1998-09-24	6.38	6.38	5.56	5.56	210300
1998-09-25	5.75	6.00	5.50	5.64	46600
1998-09-28	5.69	5.94	5.69	5.94	6500
1998-09-29	5.81	6.13	5.81	6.13	116600
1998-09-30	6.00	6.00	5.50	5.50	100800
1998-10-01	5.63	5.69	5.50	5.50	16700
1998-10-02	5.56	5.63	5.50	5.63	21200
1998-10-05	5.50	5.50	5.25	5.25	65000
1998-10-06	5.44	5.53	5.44	5.44	40400
1998-10-07	5.50	5.69	5.50	5.50	17400
1998-10-08	5.38	5.50	5.31	5.38	24300
1998-10-09	5.38	5.63	5.38	5.56	36900
1998-10-12	5.44	5.69	5.44	5.69	17400
1998-10-13	5.50	5.81	5.50	5.63	34100
1998-10-14	5.69	5.81	5.69	5.75	5100
1998-10-15	5.75	6.25	5.75	6.25	88900
1998-10-16	6.00	6.25	5.88	6.00	30600
1998-10-19	5.88	5.94	5.31	5.31	110400
1998-10-20	5.38	5.63	5.38	5.50	39800
1998-10-21	5.56	5.75	5.38	5.69	55900
1998-10-22	5.75	5.75	5.50	5.69	60300
1998-10-23	5.63	5.63	5.44	5.44	52300
1998-10-26	5.50	5.63	5.44	5.63	62700
1998-10-27	5.63	5.63	5.44	5.63	44500
1998-10-28	5.50	5.63	5.50	5.63	35400
1998-10-29	5.50	5.75	5.50	5.69	144600
1998-10-30	5.75	5.88	5.69	5.81	340800
1998-11-02	5.75	6.06	5.75	6.06	48800
1998-11-03	5.88	5.88	5.69	5.69	22600
1998-11-04	5.81	5.88	5.75	5.75	17200
1998-11-05	5.75	5.83	5.69	5.81	10100
1998-11-06	5.81	5.88	5.81	5.88	45300
1998-11-09	5.81	5.81	5.63	5.63	36200
1998-11-10	5.63	5.64	5.53	5.53	35500
1998-11-11	5.53	5.63	5.50	5.53	51500
1998-11-12	5.53	5.88	5.53	5.88	29200
1998-11-13	5.81	5.88	5.63	5.75	15300
1998-11-16	5.88	5.88	5.75	5.75	5800
1998-11-17	5.75	5.75	5.63	5.69	48200
1998-11-18	5.69	5.69	5.50	5.50	3500
1998-11-19	5.50	5.63	5.50	5.63	6700
1998-11-20	5.50	5.55	5.50	5.55	8100
1998-11-23	5.50	5.69	5.38	5.50	216200
1998-11-24	5.38	5.63	5.38	5.50	162000
1998-11-25	5.50	5.53	5.50	5.50	1700
1998-11-27	5.50	5.63	5.50	5.63	3800
1998-11-30	5.50	5.69	5.50	5.56	19500
1998-12-01	5.50	5.63	5.50	5.50	10000
1998-12-02	5.50	5.55	5.50	5.50	9200
1998-12-03	5.50	5.55	5.50	5.50	12300
1998-12-04	5.50	5.55	5.50	5.50	7100
1998-12-07	5.50	5.63	5.44	5.44	71500
1998-12-08	5.44	5.50	5.44	5.44	14700
1998-12-09	5.38	5.38	5.25	5.25	24300
1998-12-10	5.25	5.31	5.16	5.19	21500
1998-12-11	5.19	5.19	5.06	5.11	10200
1998-12-14	5.06	5.06	5.06	5.06	4700
1998-12-15	5.13	5.25	5.13	5.13	17900
1998-12-16	5.13	5.16	5.03	5.16	53900
1998-12-17	5.06	5.25	5.06	5.13	123300
1998-12-18	5.13	5.31	5.13	5.13	176500
1998-12-21	5.13	5.19	5.13	5.19	72600
1998-12-22	5.06	5.19	5.00	5.00	23800
1998-12-23	5.00	5.03	4.88	5.03	72200
1998-12-24	5.03	5.06	4.97	5.06	13200
1998-12-28	4.94	5.00	4.78	4.88	41000
1998-12-29	4.94	5.13	4.88	5.06	52400
1998-12-30	5.06	5.13	5.06	5.06	28300
1998-12-31	5.06	5.25	4.94	5.06	75600
1999-01-04	5.13	5.25	5.13	5.13	12100
1999-01-05	5.25	5.25	5.25	5.25	3300
1999-01-06	5.38	5.38	5.25	5.31	12300
1999-01-07	5.06	5.31	5.06	5.31	9400
1999-01-08	5.19	5.19	5.19	5.19	4400
1999-01-11	5.19	5.19	5.13	5.13	16100
1999-01-12	5.13	5.25	5.13	5.25	13600
1999-01-13	5.06	5.19	5.06	5.06	107700
1999-01-14	5.25	5.25	5.06	5.06	19800
1999-01-15	5.06	5.25	5.06	5.25	4700
1999-01-19	5.13	5.25	5.13	5.25	1400
1999-01-20	5.13	5.25	5.13	5.25	21300
1999-01-21	5.13	5.22	5.06	5.06	27900
1999-01-22	5.13	5.13	5.00	5.00	20300
1999-01-25	5.25	5.25	4.94	4.94	25000
1999-01-26	5.13	5.13	4.94	4.98	9600
1999-01-27	5.13	5.13	4.94	4.94	12300
1999-01-28	4.94	5.06	4.94	4.94	6100
1999-01-29	5.00	5.05	5.00	5.00	13000
1999-02-01	5.00	5.13	5.00	5.00	5800
1999-02-02	5.00	5.00	4.88	4.91	9500
1999-02-03	4.88	4.88	4.81	4.88	4500
1999-02-04	4.81	4.81	4.75	4.81	10900
1999-02-05	4.75	4.75	4.63	4.63	19600
1999-02-08	4.63	4.63	4.38	4.38	14000
1999-02-09	4.38	4.38	4.00	4.06	41700
1999-02-10	4.00	4.19	4.00	4.19	24900
1999-02-11	4.19	4.44	4.19	4.44	26000
1999-02-12	4.38	4.50	4.38	4.50	7200
1999-02-16	4.38	4.50	4.38	4.50	3100
1999-02-17	4.38	4.38	4.31	4.31	2600
1999-02-18	4.31	4.31	4.20	4.20	9500
1999-02-19	4.19	4.30	4.19	4.22	3200
1999-02-22	4.22	4.38	4.19	4.38	11500
1999-02-23	4.38	4.38	4.19	4.19	9700
1999-02-24	4.19	4.22	4.19	4.22	3900
1999-02-25	4.19	4.19	4.09	4.09	13300
1999-02-26	4.06	4.19	4.00	4.19	33900
1999-03-01	4.19	4.19	4.06	4.06	8800
1999-03-02	4.06	4.13	4.06	4.09	16600
1999-03-03	4.00	4.00	3.88	3.94	11500
1999-03-04	3.94	3.95	3.94	3.94	3800
1999-03-05	3.88	3.94	3.88	3.91	8100
1999-03-08	4.00	4.00	3.88	3.88	61500
1999-03-09	4.00	4.00	3.88	3.95	5900
1999-03-10	3.88	4.06	3.88	4.00	8400
1999-03-11	4.06	4.06	3.88	3.88	20300
1999-03-12	3.88	3.94	3.88	3.88	5500
1999-03-15	3.94	3.94	3.88	3.94	12000
1999-03-16	3.94	3.94	3.63	3.63	36300
1999-03-17	3.75	3.81	3.66	3.69	103000
1999-03-18	3.69	3.75	3.56	3.63	34000
1999-03-19	3.75	3.75	3.63	3.69	10400
1999-03-22	3.56	3.72	3.56	3.64	11800
1999-03-23	3.69	3.69	3.50	3.56	25400
1999-03-24	3.50	3.69	3.50	3.66	10200
1999-03-25	3.75	3.75	3.56	3.70	59900
1999-03-26	3.56	3.63	3.38	3.38	23200
1999-03-29	3.28	3.38	3.06	3.06	43200
1999-03-30	3.13	3.45	3.13	3.25	41100
1999-03-31	3.38	3.38	3.25	3.25	2200
1999-04-01	3.25	3.25	3.00	3.06	36300
1999-04-05	2.94	3.00	2.88	2.88	37800
1999-04-06	2.88	2.88	2.75	2.88	80300
1999-04-07	2.81	2.88	2.69	2.81	47900
1999-04-08	2.75	2.81	2.53	2.61	45000
1999-04-09	2.56	2.88	2.56	2.81	223100
1999-04-12	2.88	2.88	2.75	2.75	226000
1999-04-13	2.88	2.94	2.69	2.81	65600
1999-04-14	2.81	2.88	2.63	2.81	95900
1999-04-15	2.81	2.88	2.75	2.75	345800
1999-04-16	2.75	2.88	2.75	2.75	71900
1999-04-19	2.88	2.94	2.75	2.75	498900
1999-04-20	2.75	2.81	2.75	2.78	72700
1999-04-21	2.75	2.88	2.75	2.88	21400
1999-04-22	2.75	2.81	2.63	2.63	31600
1999-04-23	2.75	2.88	2.75	2.75	13300
1999-04-26	2.88	2.88	2.63	2.75	81800
1999-04-27	2.69	2.75	2.63	2.63	59900
1999-04-28	2.75	2.75	2.56	2.56	73600
1999-04-29	2.75	2.75	2.56	2.75	15700
1999-04-30	2.75	3.00	2.75	2.88	79700
1999-05-03	2.88	3.22	2.88	3.22	107300
1999-05-04	3.22	3.56	3.22	3.41	114500
1999-05-05	3.59	3.59	3.44	3.50	68400
1999-05-06	3.50	4.19	3.50	3.75	256400
1999-05-07	3.88	3.88	3.55	3.55	33700
1999-05-10	3.53	3.72	3.50	3.50	29500
1999-05-11	3.50	3.50	3.38	3.47	24000
1999-05-12	3.50	3.63	3.50	3.50	43300
1999-05-13	3.63	3.75	3.63	3.63	18100
1999-05-14	3.50	3.53	3.44	3.50	28500
1999-05-17	3.50	3.63	3.50	3.56	31700
1999-05-18	3.50	3.81	3.50	3.81	14100
1999-05-19	3.88	4.22	3.88	4.13	82800
1999-05-20	4.16	4.44	4.13	4.13	62000
1999-05-21	4.06	4.31	4.06	4.19	14800
1999-05-24	4.25	4.44	4.25	4.38	39800
1999-05-25	4.38	4.38	3.94	3.94	173900
1999-05-26	4.00	4.13	4.00	4.00	38300
1999-05-27	3.94	3.94	3.56	3.56	29100
1999-05-28	3.69	3.75	3.63	3.75	21100
1999-06-01	3.75	3.81	3.63	3.75	5100
1999-06-02	3.63	3.88	3.63	3.84	22200
1999-06-03	3.75	3.94	3.75	3.91	17100
1999-06-04	3.81	4.00	3.81	4.00	31800
1999-06-07	3.97	3.97	3.88	3.88	300
1999-06-08	3.88	3.94	3.75	3.88	12700
1999-06-09	3.75	3.75	3.75	3.75	2000
1999-06-10	3.88	3.97	3.88	3.88	12800
1999-06-11	4.08	4.25	3.91	4.06	137100
1999-06-14	4.19	4.19	4.13	4.13	9000
1999-06-15	4.06	4.13	4.00	4.03	40200
1999-06-16	4.06	4.13	3.94	3.94	27700
1999-06-17	3.94	3.94	3.56	3.63	32500
1999-06-18	3.63	3.75	3.63	3.75	9900
1999-06-21	3.81	3.88	3.63	3.69	15100
1999-06-22	3.56	3.63	3.50	3.63	11800
1999-06-23	3.64	3.84	3.56	3.84	42700
1999-06-24	3.88	3.88	3.75	3.75	300
1999-06-25	3.75	3.75	3.75	3.75	1300
1999-06-28	3.75	3.75	3.69	3.75	8300
1999-06-29	3.63	3.75	3.63	3.63	1500
1999-06-30	3.75	3.75	3.75	3.75	11600
1999-07-01	3.88	3.88	3.63	3.63	1900
1999-07-02	3.81	3.88	3.75	3.81	4900
1999-07-06	3.63	3.81	3.63	3.63	13500
1999-07-07	3.69	3.69	3.63	3.63	4900
1999-07-08	3.63	3.63	3.50	3.63	5000
1999-07-09	3.50	3.56	3.25	3.50	99700
1999-07-12	3.50	3.50	3.19	3.28	56500
1999-07-13	3.19	3.25	3.19	3.19	30800
1999-07-14	3.13	3.28	3.13	3.25	45200
1999-07-15	3.25	3.38	3.25	3.25	11000
1999-07-16	3.38	3.44	3.25	3.25	19200
1999-07-19	3.38	3.38	3.19	3.19	8000
1999-07-20	3.25	3.25	2.97	3.00	118000
1999-07-21	3.00	3.00	2.94	2.97	126300
1999-07-22	3.00	3.13	3.00	3.13	26800
1999-07-23	3.13	3.13	3.06	3.13	15100
1999-07-26	3.13	3.19	3.13	3.13	7000
1999-07-27	3.13	3.25	3.13	3.19	42100
1999-07-28	3.13	3.13	2.88	3.00	49200
1999-07-29	3.00	3.06	2.91	2.97	71600
1999-07-30	2.97	3.06	2.94	3.03	35400
1999-08-02	3.13	3.25	3.00	3.13	10700
1999-08-03	3.19	3.19	3.00	3.03	14500
1999-08-04	3.00	3.06	3.00	3.06	2900
1999-08-05	3.00	3.00	2.88	2.88	29500
1999-08-06	2.88	2.94	2.81	2.81	31900
1999-08-09	2.81	2.94	2.78	2.88	10000
1999-08-10	2.75	2.81	2.75	2.75	2900
1999-08-11	2.75	2.88	2.75	2.88	52700
1999-08-12	3.06	3.06	2.81	2.89	8700
1999-08-13	2.81	2.88	2.75	2.80	59200
1999-08-16	2.75	2.88	2.75	2.88	11100
1999-08-17	2.88	2.88	2.69	2.81	17700
1999-08-18	2.69	2.88	2.69	2.81	800
1999-08-19	2.63	2.63	2.63	2.63	13900
1999-08-20	2.75	2.75	2.56	2.72	5200
1999-08-23	2.56	2.75	2.56	2.69	28500
1999-08-24	2.69	2.73	2.56	2.73	14100
1999-08-25	2.75	2.75	2.75	2.75	4600
1999-08-26	2.75	3.13	2.69	3.00	79200
1999-08-27	2.91	2.94	2.81	2.94	12200
1999-08-30	2.94	3.00	2.88	2.88	7500
1999-08-31	3.00	3.00	2.88	3.00	45800
1999-09-01	2.88	3.19	2.88	3.19	27900
1999-09-02	3.06	3.19	3.06	3.19	1800
1999-09-03	3.13	3.38	3.13	3.25	18800
1999-09-07	3.13	3.13	3.00	3.05	22600
1999-09-08	3.09	3.13	3.06	3.13	1700
1999-09-09	3.06	3.06	3.00	3.00	18300
1999-09-10	3.09	3.09	3.00	3.05	56100
1999-09-13	3.06	3.06	3.06	3.06	4400
1999-09-14	3.05	3.25	3.00	3.25	26700
1999-09-15	3.19	3.19	3.19	3.19	4800
1999-09-16	3.13	3.19	3.06	3.06	17900
1999-09-17	3.00	3.00	3.00	3.00	14400
1999-09-20	2.97	3.06	2.97	3.06	13900
1999-09-21	3.00	3.13	3.00	3.00	6200
1999-09-22	3.06	3.06	2.94	3.06	237400
1999-09-23	3.06	3.13	3.00	3.13	58600
1999-09-24	3.00	3.03	3.00	3.03	48200
1999-09-27	3.06	3.13	3.03	3.13	9000
1999-09-28	3.06	3.13	2.97	2.97	13900
1999-09-29	3.02	3.02	2.88	3.00	164300
1999-09-30	2.88	3.00	2.88	2.94	6100
1999-10-01	2.84	2.88	2.69	2.69	47500
1999-10-04	2.69	2.81	2.69	2.75	9500
1999-10-05	2.75	2.97	2.75	2.94	111000
1999-10-06	2.75	2.88	2.75	2.88	1500
1999-10-07	2.75	2.75	2.75	2.75	500
1999-10-08	2.84	2.88	2.75	2.75	10400
1999-10-11	2.84	2.84	2.75	2.81	60700
1999-10-12	2.75	2.75	2.75	2.75	18000
1999-10-13	2.75	2.75	2.75	2.75	11000
1999-10-14	2.69	2.69	2.69	2.69	400
1999-10-15	2.75	2.75	2.69	2.69	700
1999-10-18	2.75	2.75	2.70	2.70	22000
1999-10-19	2.75	2.75	2.69	2.69	42600
1999-10-20	2.75	2.75	2.69	2.69	39100
1999-10-21	2.69	2.88	2.69	2.75	14000
1999-10-22	2.73	2.88	2.69	2.69	2800
1999-10-25	2.69	2.81	2.69	2.75	17200
1999-10-26	2.75	2.81	2.75	2.81	4400
1999-10-27	2.88	2.88	2.69	2.69	23300
1999-10-28	2.70	2.81	2.70	2.81	3800
1999-10-29	2.69	2.75	2.69	2.69	8800
1999-11-01	2.63	2.81	2.63	2.81	9600
1999-11-02	2.63	2.81	2.63	2.69	22400
1999-11-03	2.63	2.70	2.63	2.70	5700
1999-11-04	2.72	2.81	2.69	2.75	19600
1999-11-05	2.69	2.70	2.63	2.63	2400
1999-11-08	2.63	2.69	2.56	2.59	15100
1999-11-09	2.56	2.75	2.56	2.64	11900
1999-11-10	2.69	2.69	2.50	2.63	27900
1999-11-11	2.56	2.63	2.50	2.50	13000
1999-11-12	2.75	2.75	2.63	2.63	19100
1999-11-15	2.69	2.75	2.56	2.56	55700
1999-11-16	2.56	2.56	2.38	2.44	96800
1999-11-17	2.50	2.50	2.38	2.38	12400
1999-11-18	2.38	2.44	2.38	2.44	15100
1999-11-19	2.38	2.45	2.31	2.45	11200
1999-11-22	2.50	2.63	2.50	2.63	57900
1999-11-23	2.63	2.69	2.63	2.69	37000
1999-11-24	2.56	2.63	2.50	2.50	12100
1999-11-26	2.44	2.50	2.44	2.50	600
1999-11-29	2.44	2.69	2.38	2.38	78600
1999-11-30	2.38	2.56	2.31	2.44	35600
1999-12-01	2.44	2.63	2.44	2.59	528000
1999-12-02	2.56	2.56	2.38	2.38	51400
1999-12-03	2.56	2.56	2.38	2.38	25100
1999-12-06	2.44	2.44	2.38	2.38	6400
1999-12-07	2.38	2.44	2.25	2.38	53000
1999-12-08	2.38	2.38	2.25	2.38	27200
1999-12-09	2.34	2.44	2.25	2.25	25000
1999-12-10	2.28	2.44	2.25	2.38	16300
1999-12-13	2.27	2.50	2.25	2.44	34800
1999-12-14	2.44	2.50	2.38	2.44	55000
1999-12-15	2.44	2.75	2.44	2.75	55100
1999-12-16	2.69	2.75	2.50	2.50	39700
1999-12-17	2.59	2.69	2.56	2.56	28000
1999-12-20	2.59	2.69	2.56	2.56	18800
1999-12-21	2.63	2.63	2.50	2.63	32100
1999-12-22	2.69	2.69	2.56	2.56	10100
1999-12-23	2.56	2.69	2.56	2.69	24300
1999-12-27	2.56	2.66	2.38	2.38	58300
1999-12-28	2.38	2.56	2.38	2.50	28600
1999-12-29	2.47	2.81	2.38	2.56	113500
1999-12-30	2.69	2.75	2.63	2.69	29700
1999-12-31	2.69	2.75	2.56	2.63	21400
2000-01-03	2.63	2.75	2.50	2.63	13700
2000-01-04	2.69	2.88	2.63	2.81	38300
2000-01-05	2.72	2.72	2.69	2.69	157200
2000-01-06	2.75	2.81	2.75	2.75	18400
2000-01-07	2.78	2.91	2.78	2.88	49900
2000-01-10	2.88	3.13	2.88	3.00	62500
2000-01-11	3.06	3.06	2.94	3.00	39600
2000-01-12	3.06	3.06	3.06	3.06	2300
2000-01-13	3.00	3.06	2.94	3.02	30900
2000-01-14	2.94	2.94	2.78	2.81	22700
2000-01-18	2.75	2.81	2.63	2.81	41500
2000-01-19	2.66	2.75	2.50	2.63	29100
2000-01-20	2.72	2.81	2.69	2.81	8800
2000-01-21	2.97	3.00	2.75	3.00	51400
2000-01-24	3.00	3.38	3.00	3.22	252300
2000-01-25	3.25	3.25	3.06	3.13	75100
2000-01-26	3.25	3.25	3.13	3.13	14000
2000-01-27	3.09	3.13	2.94	2.94	25100
2000-01-28	2.94	3.06	2.81	3.00	13500
2000-01-31	2.88	3.00	2.88	3.00	11500
2000-02-01	3.13	3.25	2.84	2.91	25900
2000-02-02	2.89	3.00	2.77	2.81	34800
2000-02-03	2.81	2.88	2.63	2.69	16000
2000-02-04	2.69	2.75	2.63	2.75	11800
2000-02-07	2.63	2.75	2.50	2.59	117200
2000-02-08	2.73	2.73	2.44	2.50	16100
2000-02-09	2.47	2.63	2.38	2.50	89500
2000-02-10	2.50	2.50	2.31	2.38	31100
2000-02-11	2.50	2.50	2.38	2.38	6700
2000-02-14	2.38	2.50	2.38	2.50	8900
2000-02-15	2.38	2.50	2.38	2.50	37300
2000-02-16	2.50	2.50	2.38	2.38	22600
2000-02-17	2.41	2.63	2.41	2.53	46700
2000-02-18	2.56	2.56	2.38	2.50	39300
2000-02-22	2.50	2.50	2.31	2.31	41400
2000-02-23	2.34	2.38	2.25	2.38	58400
2000-02-24	2.38	2.38	2.25	2.25	48400
2000-02-25	2.25	2.38	2.25	2.25	25000
2000-02-28	2.28	2.31	2.00	2.25	85500
2000-02-29	2.31	2.38	2.25	2.31	279500
2000-03-01	2.31	2.38	2.19	2.25	235600
2000-03-02	2.34	2.38	2.25	2.25	325900
2000-03-03	2.72	2.75	2.31	2.44	364700
2000-03-06	2.63	2.75	2.38	2.44	253100
2000-03-07	2.63	2.69	2.41	2.44	473000
2000-03-08	2.47	2.63	2.34	2.44	79000
2000-03-09	2.34	2.44	2.31	2.31	71000
2000-03-10	2.44	2.44	2.13	2.25	265500
2000-03-13	2.17	2.22	2.00	2.13	133900
2000-03-14	2.13	2.19	2.00	2.06	92800
2000-03-15	2.08	2.19	2.00	2.06	201100
2000-03-16	2.03	2.06	1.94	2.06	70200
2000-03-17	2.00	2.13	1.94	2.06	14800
2000-03-20	2.09	2.09	2.00	2.09	114600
2000-03-21	2.03	2.06	1.94	1.94	160600
2000-03-22	1.97	2.00	1.94	1.97	249600
2000-03-23	1.97	1.97	1.94	1.94	95300
2000-03-24	1.95	1.97	1.81	1.91	154900
2000-03-27	1.94	1.94	1.81	1.84	104500
2000-03-28	1.84	1.88	1.69	1.69	93400
2000-03-29	1.72	1.88	1.63	1.69	70500
2000-03-30	1.69	2.13	1.69	2.03	214900
2000-03-31	2.09	2.25	2.00	2.13	509200
2000-04-03	2.13	2.25	2.06	2.19	290200
2000-04-04	2.25	2.25	1.88	2.00	102500
2000-04-05	2.13	2.13	1.94	2.00	293700
2000-04-06	2.05	2.13	1.97	2.00	141100
2000-04-07	2.06	2.06	1.88	1.88	142700
2000-04-10	2.00	2.00	1.84	1.84	61800
2000-04-11	1.84	2.00	1.66	1.66	271000
2000-04-12	1.83	2.06	1.72	2.03	547500
2000-04-13	2.06	2.06	1.94	2.03	279200
2000-04-14	2.06	2.06	2.00	2.00	362800
2000-04-17	2.00	2.06	1.97	1.97	165000
2000-04-18	2.00	2.03	1.97	2.00	153100
2000-04-19	2.03	2.06	2.00	2.06	186900
2000-04-20	2.06	2.23	2.03	2.17	777300
2000-04-24	2.25	2.41	2.22	2.38	124000
2000-04-25	2.39	2.44	2.25	2.30	360600
2000-04-26	2.38	2.38	2.19	2.22	395000
2000-04-27	2.28	2.31	2.19	2.25	291100
2000-04-28	2.25	2.44	2.25	2.34	254600
2000-05-01	2.44	2.44	2.31	2.41	269300
2000-05-02	2.38	2.44	2.34	2.38	378100
2000-05-03	2.38	2.41	2.13	2.13	137200
2000-05-04	2.25	2.50	2.16	2.50	405300
2000-05-05	2.56	2.66	2.38	2.63	695600
2000-05-08	2.69	2.69	2.50	2.59	291100
2000-05-09	2.59	2.59	2.50	2.56	96700
2000-05-10	2.58	2.59	2.50	2.56	54900
2000-05-11	2.63	2.63	2.50	2.63	132400
2000-05-12	2.59	2.69	2.50	2.53	142300
2000-05-15	2.47	2.56	2.41	2.50	320100
2000-05-16	2.63	2.63	2.44	2.50	15800
2000-05-17	2.44	2.50	2.38	2.44	75400
2000-05-18	2.38	2.44	2.25	2.28	104300
2000-05-19	2.28	2.44	2.28	2.41	23400
2000-05-22	2.38	2.50	2.38	2.47	32100
2000-05-23	2.50	2.50	2.34	2.38	342600
2000-05-24	2.50	2.69	2.31	2.63	250500
2000-05-25	2.66	2.88	2.53	2.66	423700
2000-05-26	2.69	2.75	2.56	2.66	204300
2000-05-30	2.81	2.94	2.75	2.78	143000
2000-05-31	2.78	2.81	2.72	2.81	135600
2000-06-01	2.81	2.97	2.78	2.91	212100
2000-06-02	2.98	3.38	2.98	3.25	1045000
2000-06-05	3.31	3.38	3.19	3.19	355000
2000-06-06	3.38	3.38	2.88	2.94	248800
2000-06-07	3.00	3.00	2.88	2.88	160600
2000-06-08	3.00	3.00	2.88	2.94	76400
2000-06-09	2.95	3.00	2.81	2.88	106300
2000-06-12	2.81	2.94	2.81	2.94	40700
2000-06-13	2.94	2.94	2.88	2.91	31400
2000-06-14	2.88	3.13	2.88	3.13	187900
2000-06-15	3.19	3.25	3.00	3.06	230300
2000-06-16	3.13	3.13	2.94	3.06	91300
2000-06-19	3.06	3.06	3.00	3.00	93400
2000-06-20	2.97	3.00	2.88	2.94	56000
2000-06-21	2.94	3.00	2.88	2.88	56400
2000-06-22	2.88	3.00	2.88	2.94	167000
2000-06-23	2.92	2.94	2.75	2.75	92100
2000-06-26	2.78	2.81	2.63	2.75	199100
2000-06-27	2.69	2.91	2.63	2.88	181900
2000-06-28	2.91	3.00	2.91	2.97	545000
2000-06-29	2.97	3.19	2.94	3.16	328000
2000-06-30	3.11	3.41	3.06	3.41	313000
2000-07-03	3.45	3.94	3.44	3.94	199200
2000-07-05	3.59	3.63	3.44	3.44	484500
2000-07-06	3.50	3.72	3.44	3.63	701500
2000-07-07	3.72	3.72	3.56	3.63	339300
2000-07-10	3.53	3.69	3.53	3.69	113300
2000-07-11	3.59	3.63	3.38	3.47	559300
2000-07-12	3.45	3.50	3.31	3.38	505900
2000-07-13	3.31	3.44	3.25	3.38	144000
2000-07-14	3.39	3.44	3.28	3.38	320200
2000-07-17	3.34	3.44	3.34	3.38	221200
2000-07-18	3.25	3.41	3.25	3.41	125100
2000-07-19	3.45	3.97	3.38	3.94	1905500
2000-07-20	4.13	4.31	4.03	4.13	2275700
2000-07-21	4.11	4.13	3.27	3.94	263100
2000-07-24	3.94	4.28	3.88	4.25	792200
2000-07-25	4.27	4.28	3.94	4.19	527600
2000-07-26	4.06	4.09	3.94	4.00	169700
2000-07-27	3.91	4.00	3.75	3.88	168100
2000-07-28	4.00	4.19	3.78	3.88	179100
2000-07-31	3.88	4.06	3.84	3.84	312500
2000-08-01	3.81	4.00	3.81	4.00	165100
2000-08-02	4.00	4.41	3.94	4.19	712300
2000-08-03	4.19	4.25	4.06	4.13	205500
2000-08-04	4.17	4.19	4.00	4.19	192300
2000-08-07	4.19	4.91	4.06	4.75	889400
2000-08-08	4.67	4.67	4.25	4.38	375800
2000-08-09	4.41	4.50	4.25	4.38	197700
2000-08-10	4.30	4.38	4.19	4.25	141100
2000-08-11	4.25	4.41	4.25	4.41	364100
2000-08-14	4.42	4.44	4.28	4.38	126400
2000-08-15	4.33	4.38	4.25	4.28	102600
2000-08-16	4.28	4.38	4.25	4.38	86800
2000-08-17	4.41	4.78	4.38	4.75	809500
2000-08-18	4.78	4.81	4.69	4.75	453700
2000-08-21	4.73	4.75	4.50	4.69	466500
2000-08-22	4.73	4.81	4.69	4.78	754500
2000-08-23	4.77	4.94	4.69	4.88	707000
2000-08-24	4.95	5.09	4.88	5.00	1376800
2000-08-25	4.97	5.03	4.91	4.91	391400
2000-08-28	4.91	5.13	4.91	5.06	1701600
2000-08-29	5.11	5.69	5.06	5.41	1905500
2000-08-30	5.47	5.75	5.41	5.66	5570700
2000-08-31	5.66	6.00	5.64	6.00	3468300
2000-09-01	6.06	6.19	6.00	6.09	1987500
2000-09-05	6.19	6.19	5.44	5.88	1236500
2000-09-06	5.75	5.81	5.63	5.66	371800
2000-09-07	5.67	5.69	5.00	5.34	1567600
2000-09-08	5.22	5.31	4.69	5.00	1840200
2000-09-11	4.97	5.34	4.91	5.28	970000
2000-09-12	5.38	5.97	5.34	5.81	2146500
2000-09-13	5.86	5.94	5.69	5.94	829700
2000-09-14	5.97	6.06	5.25	5.44	962500
2000-09-15	5.44	5.81	5.38	5.63	726900
2000-09-18	5.56	5.63	5.38	5.38	312300
2000-09-19	5.39	5.56	5.38	5.56	257700
2000-09-20	5.50	5.63	5.44	5.56	355900
2000-09-21	5.63	5.69	5.47	5.69	282300
2000-09-22	5.47	5.52	5.38	5.44	678000
2000-09-25	5.44	5.47	5.25	5.31	558500
2000-09-26	5.38	5.44	5.25	5.31	577400
2000-09-27	5.30	5.38	5.25	5.38	321100
2000-09-28	5.33	5.33	5.13	5.14	542900
2000-09-29	5.14	5.16	4.75	5.06	569800
2000-10-02	5.00	5.31	5.00	5.06	385000
2000-10-03	5.06	5.25	5.06	5.13	829800
2000-10-04	5.16	5.25	5.09	5.19	397000
2000-10-05	5.19	5.25	4.88	4.94	507700
2000-10-06	4.92	5.00	4.53	4.81	685400
2000-10-09	4.77	4.81	4.63	4.67	249000
2000-10-10	4.69	4.75	4.56	4.66	439900
2000-10-11	4.53	4.69	4.50	4.69	294700
2000-10-12	4.63	4.97	4.63	4.81	366100
2000-10-13	4.83	4.86	4.75	4.81	185600
2000-10-16	4.88	4.91	4.66	4.91	90200
2000-10-17	4.84	4.91	4.38	4.72	468600
2000-10-18	4.28	5.00	4.13	4.94	650200
2000-10-19	5.06	5.34	4.44	4.63	692900
2000-10-20	4.56	4.56	4.00	4.22	2728800
2000-10-23	4.20	4.20	3.75	3.84	2373900
2000-10-24	3.75	3.97	3.25	3.81	1327500
2000-10-25	3.67	3.88	3.63	3.75	1263400
2000-10-26	3.72	3.88	3.72	3.88	1498300
2000-10-27	3.86	4.06	3.86	4.06	488500
2000-10-30	4.02	4.06	3.91	4.00	265800
2000-10-31	3.97	4.00	3.94	4.00	899700
2000-11-01	3.95	4.03	3.91	4.00	483400
2000-11-02	4.05	4.66	4.05	4.66	338800
2000-11-03	4.66	4.88	4.56	4.63	351700
2000-11-06	4.63	4.75	4.56	4.69	152700
2000-11-07	4.66	4.88	4.63	4.81	251700
2000-11-08	4.86	4.91	4.78	4.84	166300
2000-11-09	4.86	4.88	4.69	4.81	275000
2000-11-10	4.73	4.81	4.66	4.78	258000
2000-11-13	4.63	4.66	4.31	4.56	516600
2000-11-14	4.63	4.69	4.50	4.56	340700
2000-11-15	4.63	4.69	4.56	4.69	771300
2000-11-16	4.59	4.94	4.59	4.88	785700
2000-11-17	4.88	5.00	4.88	5.00	57000
2000-11-20	4.94	5.00	4.75	4.94	349800
2000-11-21	4.94	5.03	4.88	4.92	640700
2000-11-22	4.78	5.00	4.75	4.91	744500
2000-11-24	4.91	4.94	4.84	4.91	74100
2000-11-27	5.11	5.44	5.00	5.34	625400
2000-11-28	5.27	5.38	5.19	5.31	2128600
2000-11-29	5.19	5.28	5.13	5.13	658100
2000-11-30	5.14	5.25	5.00	5.00	1586000
2000-12-01	5.00	5.19	4.97	5.19	1491700
2000-12-04	5.16	5.34	5.13	5.31	162500
2000-12-05	5.31	5.50	5.28	5.50	341000
2000-12-06	5.50	5.63	5.38	5.56	467100
2000-12-07	5.44	5.63	5.44	5.47	175600
2000-12-08	5.44	5.78	5.44	5.69	244700
2000-12-11	5.73	5.97	5.53	5.63	402400
2000-12-12	5.64	5.75	5.59	5.69	162600
2000-12-13	5.69	5.72	5.50	5.63	85400
2000-12-14	5.44	5.69	5.44	5.69	228300
2000-12-15	5.63	5.69	5.50	5.63	275900
2000-12-18	5.63	5.63	5.44	5.56	901400
2000-12-19	5.44	5.63	5.44	5.47	367200
2000-12-20	5.50	5.50	5.31	5.44	515000
2000-12-21	5.36	5.50	5.34	5.42	489500
2000-12-22	5.39	5.50	5.38	5.50	122600
2000-12-26	5.45	5.59	5.36	5.53	161500
2000-12-27	5.55	5.94	5.48	5.88	665500
2000-12-28	5.69	6.44	5.66	6.31	987300
2000-12-29	6.31	6.69	6.25	6.44	258600
2001-01-02	6.47	6.50	6.13	6.19	238900
2001-01-03	6.22	6.22	5.75	5.88	602500
2001-01-04	5.75	5.94	5.34	5.63	264300
2001-01-05	5.53	6.06	5.50	5.81	543600
2001-01-08	5.84	6.27	5.84	6.19	407200
2001-01-09	6.19	6.19	5.88	6.00	195700
2001-01-10	5.92	6.08	5.91	6.00	286100
2001-01-11	6.03	6.03	5.94	6.03	265000
2001-01-12	6.00	6.19	6.00	6.06	463700
2001-01-16	6.05	6.31	6.00	6.25	762500
2001-01-17	6.25	6.38	6.00	6.03	447000
2001-01-18	6.03	6.06	5.50	5.50	426600
2001-01-19	5.59	5.81	5.50	5.63	391000
2001-01-22	5.97	6.00	5.38	5.38	396500
2001-01-23	5.38	5.38	5.13	5.25	402300
2001-01-24	5.44	5.56	5.25	5.44	298000
2001-01-25	5.69	5.94	5.63	5.94	765300
2001-01-26	5.94	6.25	5.94	6.19	1003200
2001-01-29	6.16	6.34	6.09	6.28	424500
2001-01-30	6.25	6.31	6.06	6.09	1005700
2001-01-31	6.06	6.13	6.06	6.06	428100
2001-02-01	6.03	6.19	6.03	6.13	530200
2001-02-02	6.09	6.44	6.06	6.25	445000
2001-02-05	6.25	6.47	6.25	6.34	929700
2001-02-06	6.41	6.44	6.34	6.38	379900
2001-02-07	6.34	6.34	5.94	6.06	809300
2001-02-08	6.19	6.19	6.03	6.03	320800
2001-02-09	6.06	6.09	5.97	6.06	519900
2001-02-12	6.09	6.28	6.00	6.16	99800
2001-02-13	6.22	6.28	6.09	6.22	208800
2001-02-14	6.28	6.28	6.19	6.25	322400
2001-02-15	6.22	6.25	6.13	6.19	791200
2001-02-16	6.06	6.19	6.06	6.06	250500
2001-02-20	5.95	6.03	5.91	5.94	414200
2001-02-21	5.95	6.16	5.94	6.13	505000
2001-02-22	6.19	6.25	6.09	6.16	642900
2001-02-23	6.13	6.28	6.06	6.22	559200
2001-02-26	6.22	6.31	6.19	6.25	1235100
2001-02-27	6.28	6.31	6.23	6.23	242900
2001-02-28	6.28	6.28	6.13	6.25	198700
2001-03-01	6.20	6.25	6.16	6.25	296000
2001-03-02	6.19	6.81	6.19	6.75	1003100
2001-03-05	6.94	7.31	6.88	7.09	1138500
2001-03-06	7.34	7.69	7.06	7.52	1293600
2001-03-07	7.56	7.56	7.38	7.44	927400
2001-03-08	7.44	7.72	7.41	7.69	2287600
2001-03-09	7.72	7.81	7.56	7.78	3442800
2001-03-12	7.77	7.78	7.47	7.53	983600
2001-03-13	7.56	7.63	7.44	7.47	1453900
2001-03-14	7.08	7.44	7.06	7.38	1131200
2001-03-15	7.25	7.44	7.25	7.44	219400
2001-03-16	7.38	7.41	7.13	7.13	289100
2001-03-19	7.16	7.44	7.13	7.44	210300
2001-03-20	7.38	7.56	7.31	7.50	132500
2001-03-21	7.47	7.53	7.25	7.38	319100
2001-03-22	7.14	7.22	7.00	7.06	335400
2001-03-23	7.09	7.44	7.09	7.31	264800
2001-03-26	7.45	7.50	7.38	7.41	476400
2001-03-27	7.41	7.88	7.36	7.84	1185900
2001-03-28	7.88	8.03	7.81	7.94	690200
2001-03-29	7.97	8.00	7.78	8.00	380200
2001-03-30	7.98	8.06	7.81	8.00	395300
2001-04-02	8.00	8.19	7.97	8.09	321600
2001-04-03	8.09	8.13	7.66	8.00	230100
2001-04-04	7.94	7.94	7.77	7.81	523700
2001-04-05	7.91	7.91	7.75	7.75	106500
2001-04-06	7.80	7.88	7.75	7.88	92800
2001-04-09	7.87	8.02	7.80	7.97	401900
2001-04-10	7.94	8.07	7.94	8.01	339800
2001-04-11	8.02	8.25	7.93	8.20	937600
2001-04-12	8.29	8.44	8.15	8.35	272200
2001-04-16	8.35	8.46	8.30	8.46	213700
2001-04-17	8.49	8.73	8.43	8.68	428500
2001-04-18	8.75	8.95	8.68	8.80	1169300
2001-04-19	8.18	8.30	7.00	7.73	3347000
2001-04-20	7.76	8.20	7.73	7.98	1769000
2001-04-23	8.01	8.10	7.98	8.03	750400
2001-04-24	8.09	8.09	7.80	7.85	439300
2001-04-25	7.84	7.90	7.72	7.78	564300
2001-04-26	7.80	8.02	7.80	7.99	1165800
2001-04-27	8.02	8.16	8.00	8.12	388500
2001-04-30	8.15	8.54	8.12	8.54	734900
2001-05-01	8.56	8.60	8.25	8.40	822100
2001-05-02	8.42	8.45	8.07	8.24	1698300
2001-05-03	8.25	8.25	7.50	7.78	955200
2001-05-04	7.75	7.84	7.51	7.51	945700
2001-05-07	8.00	8.06	7.81	8.03	1921900
2001-05-08	8.13	8.13	7.92	8.01	309700
2001-05-09	7.99	8.15	7.99	8.09	314800
2001-05-10	8.17	8.32	8.10	8.30	249300
2001-05-11	8.26	8.30	8.14	8.24	917200
2001-05-14	8.22	8.24	8.15	8.20	573400
2001-05-15	8.19	8.20	7.97	8.10	2656100
2001-05-16	8.09	8.13	7.65	8.10	2219300
2001-05-17	8.15	8.17	7.90	8.10	1456400
2001-05-18	8.09	8.19	8.04	8.15	296800
2001-05-21	8.10	8.95	8.10	8.80	820900
2001-05-22	8.74	8.74	8.10	8.17	920900
2001-05-23	8.20	8.20	7.60	7.60	1168000
2001-05-24	7.63	7.78	7.50	7.54	454600
2001-05-25	7.47	7.48	6.80	7.08	2251300
2001-05-29	7.02	7.08	6.92	6.94	1768700
2001-05-30	6.97	7.05	6.90	7.00	1873900
2001-05-31	7.00	7.74	6.96	7.66	1050000
2001-06-01	7.82	7.98	7.62	7.70	501900
2001-06-04	7.93	7.95	7.49	7.60	400300
2001-06-05	7.65	7.65	7.43	7.43	481200
2001-06-06	7.43	7.44	7.00	7.21	1668800
2001-06-07	7.20	7.22	7.05	7.05	487100
2001-06-08	7.09	7.13	7.02	7.05	325600
2001-06-11	7.05	7.09	6.97	6.97	531900
2001-06-12	6.97	6.99	6.65	6.67	781600
2001-06-13	6.65	6.78	6.45	6.75	2474600
2001-06-14	6.70	6.72	6.36	6.41	878100
2001-06-15	6.35	6.55	6.08	6.45	2053600
2001-06-18	6.48	6.57	6.40	6.42	1651100
2001-06-19	6.47	6.47	5.66	5.84	2055000
2001-06-20	5.71	6.06	5.37	6.05	1667600
2001-06-21	6.01	6.09	5.90	5.97	472800
2001-06-22	5.95	6.15	5.90	6.13	433100
2001-06-25	6.12	6.14	5.90	6.00	742300
2001-06-26	5.99	5.99	5.72	5.76	990400
2001-06-27	5.81	5.82	5.67	5.74	217100
2001-06-28	5.74	5.76	5.65	5.76	226400
2001-06-29	5.75	5.77	5.25	5.25	626300
2001-07-02	5.41	5.63	5.40	5.54	317500
2001-07-03	5.53	5.67	5.43	5.61	164400
2001-07-05	5.64	5.79	5.61	5.70	895000
2001-07-06	5.70	5.81	5.70	5.72	1300200
2001-07-09	5.75	5.84	5.65	5.78	809000
2001-07-10	5.74	5.81	5.51	5.62	976900
2001-07-11	5.59	5.62	5.53	5.59	365000
2001-07-12	5.59	5.68	5.57	5.61	384100
2001-07-13	5.61	5.66	5.50	5.61	208000
2001-07-16	5.62	5.75	5.56	5.66	492100
2001-07-17	5.57	5.96	5.57	5.93	613100
2001-07-18	5.93	6.01	5.85	5.99	1439500
2001-07-19	5.75	6.30	5.46	6.11	1032600
2001-07-20	6.13	6.25	6.03	6.12	190100
2001-07-23	6.15	6.32	6.00	6.14	134600
2001-07-24	6.15	6.20	5.96	5.97	247900
2001-07-25	6.04	6.04	5.90	5.99	203400
2001-07-26	5.98	6.02	5.96	5.99	91300
2001-07-27	5.97	6.17	5.93	6.15	213000
2001-07-30	6.14	6.20	6.10	6.20	105600
2001-07-31	6.24	6.55	6.20	6.35	473800
2001-08-01	6.39	6.42	6.29	6.32	518000
2001-08-02	6.30	6.39	6.28	6.33	132900
2001-08-03	6.34	6.35	6.24	6.30	355100
2001-08-06	6.30	6.52	6.30	6.49	289400
2001-08-07	6.50	6.54	6.25	6.27	286800
2001-08-08	6.55	6.98	6.47	6.79	3574200
2001-08-09	6.87	6.91	6.70	6.75	1393500
2001-08-10	6.74	6.80	6.72	6.75	391200
2001-08-13	6.74	6.82	6.74	6.78	113800
2001-08-14	6.77	6.84	6.77	6.80	220300
2001-08-15	6.80	6.88	6.76	6.81	832100
2001-08-16	6.81	6.81	6.63	6.68	1322400
2001-08-17	6.69	6.71	6.62	6.65	771900
2001-08-20	6.70	6.70	6.57	6.57	420700
2001-08-21	6.58	6.63	6.58	6.60	391800
2001-08-22	6.59	6.69	6.59	6.67	493200
2001-08-23	6.67	6.68	6.60	6.66	701400
2001-08-24	6.63	6.67	6.61	6.66	521600
2001-08-27	6.66	6.71	6.65	6.69	251600
2001-08-28	6.68	6.70	6.65	6.70	501700
2001-08-29	6.69	6.73	6.64	6.67	831200
2001-08-30	6.65	6.67	6.40	6.49	2976000
2001-08-31	6.49	6.60	6.41	6.57	482400
2001-09-04	6.55	6.56	6.43	6.43	455700
2001-09-05	6.45	6.52	6.45	6.45	517600
2001-09-06	6.40	6.44	6.37	6.37	528400
2001-09-07	6.23	6.26	5.80	6.16	836900
2001-09-10	6.14	6.20	6.02	6.09	1328100
2001-09-17	5.78	6.00	5.60	5.81	139600
2001-09-18	5.80	5.82	5.62	5.62	159500
2001-09-19	5.72	5.74	5.41	5.50	232400
2001-09-20	5.40	5.41	4.88	5.10	1009800
2001-09-21	4.85	5.21	4.78	5.05	252400
2001-09-24	5.37	5.41	5.01	5.01	196600
2001-09-25	5.10	5.38	5.00	5.26	192600
2001-09-26	5.44	5.44	5.03	5.40	208900
2001-09-27	5.44	5.46	5.23	5.25	304600
2001-09-28	5.17	5.20	4.73	4.83	3966200
2001-10-01	4.85	4.85	4.60	4.60	426000
2001-10-02	4.61	4.87	4.59	4.66	525400
2001-10-03	4.66	4.84	4.63	4.80	594300
2001-10-04	4.82	5.13	4.80	4.96	593000
2001-10-05	4.96	5.15	4.96	5.05	283700
2001-10-08	5.02	5.05	4.95	5.00	89900
2001-10-09	4.96	5.25	4.96	5.18	101100
2001-10-10	5.19	5.47	5.19	5.40	198000
2001-10-11	5.34	5.58	5.34	5.51	181900
2001-10-12	5.53	5.58	5.23	5.25	517400
2001-10-15	5.22	5.40	5.22	5.25	133900
2001-10-16	5.31	5.32	5.22	5.29	93800
2001-10-17	5.31	5.45	5.16	5.19	627400
2001-10-18	5.11	5.12	4.70	4.75	908300
2001-10-19	4.75	4.82	4.50	4.59	546200
2001-10-22	4.60	4.69	4.50	4.62	171500
2001-10-23	4.58	4.99	4.58	4.79	315400
2001-10-24	4.90	4.90	4.67	4.71	80600
2001-10-25	4.72	4.79	4.70	4.73	604500
2001-10-26	4.75	4.85	4.62	4.79	1264200
2001-10-29	4.75	5.00	4.75	4.99	577900
2001-10-30	4.97	5.00	4.92	4.95	81800
2001-10-31	4.94	5.05	4.93	5.04	358500
2001-11-01	5.00	5.05	4.98	5.02	136700
2001-11-02	5.00	5.19	5.00	5.13	900100
2001-11-05	5.14	5.14	4.98	5.02	283600
2001-11-06	5.02	5.11	5.00	5.11	66800
2001-11-07	5.09	5.13	5.05	5.12	64600
2001-11-08	5.13	5.17	5.09	5.10	139800
2001-11-09	5.10	5.19	5.10	5.12	309700
2001-11-12	5.13	5.20	5.12	5.15	73200
2001-11-13	5.15	5.40	5.15	5.39	228100
2001-11-14	5.39	5.39	5.25	5.28	50200
2001-11-15	5.35	5.35	5.10	5.10	559300
2001-11-16	5.08	5.09	5.01	5.06	571900
2001-11-19	5.05	5.10	5.00	5.05	425700
2001-11-20	5.02	5.09	4.97	5.00	230600
2001-11-21	5.00	5.06	4.98	5.05	203900
2001-11-23	5.09	5.16	5.01	5.13	32800
2001-11-26	5.10	5.14	5.05	5.14	620000
2001-11-27	5.12	5.17	5.05	5.15	64300
2001-11-28	5.07	5.52	5.07	5.24	435900
2001-11-29	5.29	5.31	5.10	5.13	168000
2001-11-30	5.13	5.29	5.13	5.21	163700
2001-12-03	5.35	5.64	5.26	5.46	735200
2001-12-04	5.72	5.75	5.55	5.69	1217700
2001-12-05	5.79	5.79	5.65	5.71	648700
2001-12-06	5.72	5.78	5.67	5.77	304900
2001-12-07	5.79	5.91	5.77	5.87	364400
2001-12-10	5.87	5.93	5.70	5.76	226000
2001-12-11	5.75	5.80	5.69	5.72	233000
2001-12-12	5.73	5.78	5.72	5.75	376100
2001-12-13	5.74	5.82	5.72	5.80	399000
2001-12-14	5.80	5.89	5.69	5.72	128100
2001-12-17	5.71	5.82	5.68	5.71	153300
2001-12-18	5.68	5.69	5.57	5.57	321900
2001-12-19	5.54	5.56	5.42	5.45	353500
2001-12-20	5.42	5.45	5.11	5.11	464300
2001-12-21	5.10	5.27	5.08	5.20	291400
2001-12-24	5.21	5.30	5.16	5.27	133600
2001-12-26	5.28	5.40	5.20	5.20	250900
2001-12-27	5.34	5.34	5.21	5.21	110200
2001-12-28	5.25	5.47	5.18	5.46	390700
2001-12-31	5.47	5.58	5.45	5.54	100500
2002-01-02	5.55	5.69	5.45	5.65	254700
2002-01-03	5.67	5.71	5.55	5.60	294400
2002-01-04	5.70	5.72	5.55	5.69	488800
2002-01-07	5.73	5.73	5.57	5.70	272400
2002-01-08	5.71	6.03	5.68	5.89	773700
2002-01-09	5.90	5.95	5.45	5.62	757000
2002-01-10	5.63	5.76	5.50	5.66	215400
2002-01-11	5.66	5.75	5.62	5.64	191400
2002-01-14	5.62	5.73	5.46	5.49	263100
2002-01-15	5.50	5.59	5.42	5.42	340500
2002-01-16	5.47	5.58	5.41	5.47	199800
2002-01-17	5.52	5.60	5.47	5.56	159700
2002-01-18	5.59	5.67	5.57	5.58	102100
2002-01-22	5.63	5.68	5.55	5.60	150900
2002-01-23	5.61	5.66	5.59	5.61	153800
2002-01-24	5.62	5.63	5.54	5.56	42800
2002-01-25	5.50	5.58	5.43	5.46	182100
2002-01-28	5.46	5.53	5.37	5.47	94500
2002-01-29	5.53	5.69	5.46	5.62	478700
2002-01-30	5.62	5.70	5.47	5.49	178700
2002-01-31	5.50	5.61	5.45	5.51	87200
2002-02-01	5.57	5.60	5.50	5.53	412800
2002-02-04	5.55	5.64	5.51	5.58	211700
2002-02-05	5.57	5.61	5.52	5.57	179500
2002-02-06	5.57	5.59	5.48	5.52	324300
2002-02-07	5.47	5.60	5.47	5.59	274300
2002-02-08	5.58	5.59	5.54	5.59	296600
2002-02-11	5.57	5.72	5.57	5.67	396300
2002-02-12	5.66	5.67	5.56	5.60	132500
2002-02-13	5.60	5.64	5.50	5.50	217800
2002-02-14	5.54	5.64	5.50	5.62	314900
2002-02-15	5.60	5.69	5.60	5.69	348900
2002-02-19	5.68	5.90	5.66	5.88	250400
2002-02-20	5.85	6.11	5.85	5.98	401900
2002-02-21	5.99	5.99	5.82	5.82	190100
2002-02-22	5.81	5.93	5.70	5.90	231400
2002-02-25	5.80	6.04	5.80	6.00	265900
2002-02-26	6.00	6.39	5.94	6.29	444100
2002-02-27	6.39	6.55	6.14	6.20	172100
2002-02-28	6.26	6.50	6.22	6.50	134300
2002-03-01	6.46	6.62	6.40	6.60	280300
2002-03-04	6.55	6.86	6.54	6.85	263700
2002-03-05	6.80	6.86	6.65	6.80	573500
2002-03-06	6.84	7.45	6.82	7.45	586200
2002-03-07	7.45	7.48	7.00	7.22	334200
2002-03-08	7.23	7.45	6.94	7.12	312200
2002-03-11	7.11	7.40	7.11	7.20	186800
2002-03-12	7.30	7.42	7.20	7.30	186000
2002-03-13	7.26	7.35	7.24	7.30	94500
2002-03-14	7.31	7.58	7.30	7.43	329100
2002-03-15	7.49	7.53	7.40	7.42	121500
2002-03-18	7.47	7.63	7.46	7.56	361500
2002-03-19	7.55	7.80	7.50	7.76	214900
2002-03-20	7.75	7.79	7.58	7.72	425600
2002-03-21	7.70	7.78	7.30	7.54	383900
2002-03-22	7.50	7.56	7.37	7.41	99700
2002-03-25	7.37	7.50	7.22	7.35	115800
2002-03-26	7.29	7.54	7.29	7.52	575800
2002-03-27	7.52	7.52	7.38	7.44	716300
2002-03-28	7.45	7.64	7.40	7.41	408000
2002-04-01	7.45	7.66	7.39	7.62	430600
2002-04-02	7.58	7.84	7.50	7.79	189000
2002-04-03	7.82	7.99	7.79	7.90	163900
2002-04-04	7.94	7.95	7.59	7.72	95700
2002-04-05	7.65	7.73	7.60	7.68	63700
2002-04-08	7.69	7.72	7.43	7.66	133900
2002-04-09	7.61	7.70	7.60	7.65	123700
2002-04-10	7.65	7.87	7.60	7.87	130800
2002-04-11	7.71	7.88	7.70	7.86	77000
2002-04-12	7.81	7.89	7.73	7.80	40000
2002-04-15	7.80	7.89	7.70	7.80	129900
2002-04-16	7.81	7.92	7.80	7.88	87500
2002-04-17	7.94	8.10	7.86	8.10	158400
2002-04-18	8.01	8.12	7.94	8.10	370100
2002-04-19	8.12	8.12	8.00	8.06	271900
2002-04-22	8.09	8.09	8.00	8.05	87200
2002-04-23	7.97	8.03	7.67	7.93	279000
2002-04-24	7.87	8.10	7.87	7.99	244300
2002-04-25	7.83	7.94	7.76	7.76	78400
2002-04-26	7.76	7.79	7.59	7.60	125100
2002-04-29	7.68	7.69	7.38	7.57	140500
2002-04-30	7.41	7.70	7.41	7.67	84500
2002-05-01	7.67	7.72	7.45	7.45	220400
2002-05-02	7.44	7.72	7.44	7.67	104000
2002-05-03	7.62	7.77	7.45	7.45	178400
2002-05-06	7.44	7.63	7.39	7.61	167600
2002-05-07	7.63	7.66	7.41	7.44	91600
2002-05-08	7.41	7.57	7.38	7.51	120500
2002-05-09	7.50	7.59	7.41	7.50	87600
2002-05-10	7.40	7.69	7.40	7.68	100100
2002-05-13	7.65	7.73	7.48	7.63	72800
2002-05-14	7.63	8.00	7.48	7.95	135500
2002-05-15	7.85	8.00	7.82	7.97	149900
2002-05-16	7.93	8.03	7.92	8.00	232500
2002-05-17	7.95	8.10	7.95	8.10	342700
2002-05-20	8.08	8.12	7.90	7.94	59900
2002-05-21	7.93	8.05	7.93	7.94	194700
2002-05-22	7.91	7.96	7.82	7.95	232100
2002-05-23	7.89	8.04	7.89	8.00	348300
2002-05-24	8.05	8.10	7.90	8.10	473300
2002-05-28	8.10	8.62	8.10	8.62	591700
2002-05-29	8.55	8.60	8.47	8.56	178800
2002-05-30	8.49	8.80	8.48	8.80	396200
2002-05-31	8.76	8.96	8.74	8.81	260800
2002-06-03	8.75	8.95	8.67	8.78	570000
2002-06-04	8.70	8.94	8.69	8.83	661000
2002-06-05	8.70	8.87	8.57	8.60	1453900
2002-06-06	8.63	8.67	8.39	8.45	1244800
2002-06-07	8.35	8.60	8.23	8.50	228500
2002-06-10	8.48	8.60	8.44	8.51	185700
2002-06-11	8.60	8.66	8.50	8.63	100100
2002-06-12	8.63	8.64	8.08	8.16	103200
2002-06-13	8.05	8.15	7.76	7.80	124400
2002-06-14	7.75	7.90	7.40	7.86	188000
2002-06-17	7.80	8.03	7.70	7.86	100200
2002-06-18	7.81	7.90	7.65	7.71	137100
2002-06-19	7.37	7.80	7.36	7.50	200400
2002-06-20	7.36	7.53	7.25	7.44	94900
2002-06-21	7.30	7.44	7.20	7.40	142400
2002-06-24	7.30	7.65	7.30	7.65	115700
2002-06-25	7.52	7.92	7.52	7.83	67000
2002-06-26	7.77	7.77	7.49	7.60	184200
2002-06-27	7.72	8.06	7.59	8.05	146000
2002-06-28	8.02	8.31	7.90	8.26	185100
2002-07-01	8.31	8.31	8.09	8.13	62300
2002-07-02	8.10	8.27	7.85	7.90	105600
2002-07-03	7.83	8.13	7.83	7.91	98100
2002-07-05	7.89	7.94	7.83	7.85	11000
2002-07-08	7.80	7.83	7.55	7.70	311100
2002-07-09	7.76	7.93	7.75	7.88	136700
2002-07-10	7.76	8.00	7.76	7.93	181100
2002-07-11	8.00	8.00	7.78	7.90	45800
2002-07-12	7.75	7.89	7.75	7.83	33100
2002-07-15	7.73	7.77	7.51	7.62	129700
2002-07-16	7.65	7.80	7.62	7.66	52300
2002-07-17	7.60	7.85	7.60	7.75	112400
2002-07-18	7.76	7.98	7.68	7.86	118700
2002-07-19	7.82	7.90	7.75	7.76	127600
2002-07-22	7.72	7.86	7.17	7.41	198100
2002-07-23	7.35	7.44	7.16	7.17	119800
2002-07-24	7.19	7.45	7.02	7.21	311200
2002-07-25	7.40	7.49	7.11	7.44	107500
2002-07-26	7.22	7.64	7.22	7.64	31400
2002-07-29	7.44	8.06	7.36	8.06	281800
2002-07-30	7.90	7.98	7.80	7.85	85400
2002-07-31	7.77	8.05	7.77	8.00	167300
2002-08-01	7.81	8.04	7.81	7.99	50900
2002-08-02	8.00	8.03	7.85	7.92	173500
2002-08-05	7.90	7.90	7.45	7.45	35400
2002-08-06	7.62	7.90	7.44	7.76	59200
2002-08-07	7.60	7.95	7.60	7.84	90200
2002-08-08	7.65	7.95	7.65	7.68	27500
2002-08-09	7.87	7.87	7.60	7.64	61100
2002-08-12	7.60	7.70	7.57	7.66	62700
2002-08-13	7.85	7.90	7.59	7.79	58000
2002-08-14	7.77	8.06	7.74	8.00	203600
2002-08-15	8.00	8.10	7.91	8.00	170900
2002-08-16	8.00	8.06	7.74	8.04	116800
2002-08-19	7.91	8.18	7.91	8.00	210900
2002-08-20	8.00	8.19	7.95	8.10	142400
2002-08-21	8.15	8.18	7.97	8.05	117800
2002-08-22	7.91	8.01	7.80	7.82	122500
2002-08-23	7.92	7.92	7.74	7.79	32300
2002-08-26	7.78	7.92	7.76	7.84	28000
2002-08-27	7.89	7.98	7.89	7.97	38700
2002-08-28	8.00	8.00	7.86	7.92	20300
2002-08-29	7.88	7.96	7.80	7.84	129600
2002-08-30	7.93	8.10	7.80	8.05	155400
2002-09-03	7.87	8.05	7.86	8.00	195600
2002-09-04	7.90	8.07	7.90	7.99	77600
2002-09-05	7.99	8.00	7.78	7.95	74600
2002-09-06	7.90	8.04	7.87	7.95	130500
2002-09-09	7.90	7.97	7.85	7.90	30600
2002-09-10	7.88	7.96	7.84	7.88	49100
2002-09-11	7.90	8.12	7.88	8.05	39200
2002-09-12	8.00	8.13	7.96	7.99	185300
2002-09-13	7.92	8.00	7.92	8.00	6800
2002-09-16	8.05	8.07	7.94	8.02	209700
2002-09-17	8.07	8.20	8.02	8.08	221400
2002-09-18	8.08	8.08	7.96	8.00	136700
2002-09-19	7.99	8.00	7.80	7.85	82500
2002-09-20	7.83	7.96	7.75	7.77	284900
2002-09-23	7.76	7.88	7.60	7.60	434900
2002-09-24	7.57	7.86	7.57	7.80	213900
2002-09-25	7.94	8.30	7.94	8.26	155500
2002-09-26	8.25	8.37	8.14	8.34	122700
2002-09-27	8.34	8.35	8.20	8.26	57000
2002-09-30	8.29	8.57	8.14	8.57	123800
2002-10-01	8.60	8.60	8.40	8.55	57600
2002-10-02	8.41	8.50	8.10	8.12	103900
2002-10-03	8.06	8.27	8.02	8.23	97300
2002-10-04	8.23	8.30	7.76	7.91	97300
2002-10-07	8.02	8.09	7.67	7.78	81800
2002-10-08	7.66	7.70	7.50	7.66	74300
2002-10-09	7.50	7.59	7.35	7.35	76700
2002-10-10	7.53	7.53	7.36	7.46	52800
2002-10-11	7.59	7.64	7.53	7.55	70800
2002-10-14	7.54	7.56	7.46	7.56	50800
2002-10-15	7.55	7.65	7.45	7.51	717900
2002-10-16	7.45	7.54	7.45	7.52	172300
2002-10-17	7.50	7.54	7.40	7.49	579000
2002-10-18	7.49	7.50	7.42	7.50	235600
2002-10-21	7.46	7.50	7.37	7.49	197200
2002-10-22	7.66	8.44	7.60	8.35	1459400
2002-10-23	8.37	8.40	8.05	8.25	287500
2002-10-24	8.29	8.29	8.00	8.06	122400
2002-10-25	8.10	8.18	7.61	8.17	116000
2002-10-28	8.19	8.35	8.06	8.26	681900
2002-10-29	8.20	8.30	7.97	8.06	224300
2002-10-30	8.06	8.52	8.00	8.45	502100
2002-10-31	8.45	8.56	8.36	8.56	166400
2002-11-01	8.43	8.45	8.30	8.45	551500
2002-11-04	8.40	9.00	8.40	8.81	250100
2002-11-05	8.75	8.90	8.73	8.78	117200
2002-11-06	8.75	8.99	8.72	8.96	118200
2002-11-07	8.94	8.95	8.60	8.83	112200
2002-11-08	8.83	8.83	8.50	8.55	106200
2002-11-11	8.55	8.55	8.38	8.45	84200
2002-11-12	8.35	8.82	8.35	8.75	81800
2002-11-13	8.70	8.82	8.58	8.75	183400
2002-11-14	8.84	8.92	8.75	8.85	176900
2002-11-15	8.74	9.15	8.74	8.88	286400
2002-11-18	8.99	9.28	8.80	9.28	496700
2002-11-19	9.25	9.27	8.93	8.97	325800
2002-11-20	8.94	9.01	8.84	8.90	107200
2002-11-21	9.00	9.03	8.85	9.01	92200
2002-11-22	8.91	9.02	8.90	8.91	84300
2002-11-25	8.85	8.86	8.36	8.80	188000
2002-11-26	8.60	8.84	8.51	8.65	106400
2002-11-27	8.57	8.80	8.57	8.75	120100
2002-11-29	8.61	8.83	8.61	8.80	18400
2002-12-02	8.86	8.86	8.65	8.68	135100
2002-12-03	8.54	8.74	8.50	8.74	230900
2002-12-04	8.74	8.74	8.10	8.58	129600
2002-12-05	8.38	8.72	8.38	8.57	75800
2002-12-06	8.58	8.85	8.56	8.78	132100
2002-12-09	8.70	8.90	8.70	8.71	89400
2002-12-10	8.72	8.78	8.46	8.70	79900
2002-12-11	8.67	8.85	8.67	8.73	260400
2002-12-12	8.76	8.88	8.75	8.88	46300
2002-12-13	8.50	8.95	8.50	8.90	76600
2002-12-16	8.85	8.95	8.85	8.93	59400
2002-12-17	8.95	9.28	8.95	9.18	139400
2002-12-18	9.17	9.29	8.95	9.03	266700
2002-12-19	9.10	9.10	8.97	8.99	321900
2002-12-20	8.99	9.00	8.40	8.49	377500
2002-12-23	8.39	8.50	8.00	8.07	185900
2002-12-24	8.06	8.29	7.92	8.18	126800
2002-12-26	7.95	8.28	7.94	8.15	52700
2002-12-27	8.20	8.20	7.98	7.99	65700
2002-12-30	7.96	8.50	7.95	8.30	373700
2002-12-31	8.25	8.48	8.25	8.38	239000
2003-01-02	8.47	8.53	8.36	8.49	134400
2003-01-03	8.30	8.55	8.30	8.53	106200
2003-01-06	8.40	8.72	8.40	8.69	144800
2003-01-07	8.55	9.04	8.41	8.99	109600
2003-01-08	8.85	9.37	8.85	9.24	1056300
2003-01-09	9.26	9.35	8.97	9.01	265300
2003-01-10	8.95	9.14	8.87	8.99	207200
2003-01-13	9.10	9.10	8.93	8.97	87000
2003-01-14	8.99	9.12	8.88	9.05	53200
2003-01-15	9.00	9.13	9.00	9.05	80000
2003-01-16	8.88	9.08	8.88	9.00	56700
2003-01-17	9.04	9.04	8.97	9.04	86800
2003-01-21	9.10	9.10	9.00	9.01	22900
2003-01-22	9.01	9.19	9.01	9.07	62500
2003-01-23	9.20	9.20	9.08	9.15	25600
2003-01-24	9.22	9.22	8.98	9.00	139300
2003-01-27	8.95	9.07	8.93	8.97	123300
2003-01-28	9.00	9.16	8.85	8.85	322400
2003-01-29	8.89	9.04	8.89	8.97	78500
2003-01-30	9.06	9.06	8.89	8.96	79900
2003-01-31	8.88	9.20	8.83	9.15	71000
2003-02-03	9.05	9.30	9.05	9.23	200000
2003-02-04	9.15	9.18	8.85	8.99	99600
2003-02-05	8.94	9.11	8.93	9.01	42100
2003-02-06	8.91	9.04	8.91	8.94	72000
2003-02-07	8.90	8.92	8.70	8.91	34400
2003-02-10	8.87	8.95	8.72	8.81	49200
2003-02-11	8.80	8.91	8.75	8.87	31700
2003-02-12	8.90	9.10	8.78	8.81	41900
2003-02-13	8.76	9.05	8.76	8.90	68800
2003-02-14	8.90	9.03	8.82	8.83	37500
2003-02-18	8.91	8.94	8.81	8.89	35800
2003-02-19	8.89	8.94	8.71	8.76	62700
2003-02-20	8.73	8.80	8.70	8.74	129600
2003-02-21	8.75	8.75	8.67	8.74	63800
2003-02-24	8.80	9.04	8.70	9.01	264800
2003-02-25	9.00	9.04	8.86	8.94	200600
2003-02-26	8.90	9.12	8.90	9.05	155900
2003-02-27	9.08	9.37	9.05	9.27	216600
2003-02-28	9.18	9.44	9.07	9.25	150500
2003-03-03	9.30	9.55	9.08	9.08	329100
2003-03-04	9.10	9.19	8.97	9.11	84900
2003-03-05	8.91	9.29	8.91	9.28	171800
2003-03-06	9.20	9.38	9.11	9.25	351000
2003-03-07	9.30	9.33	9.16	9.19	212000
2003-03-10	9.09	9.14	8.98	9.05	82800
2003-03-11	8.91	9.05	8.90	8.98	84700
2003-03-12	8.90	8.98	8.50	8.85	309500
2003-03-13	8.75	9.06	8.60	8.91	138700
2003-03-14	8.86	8.97	8.73	8.89	74500
2003-03-17	8.72	9.01	8.69	8.85	122400
2003-03-18	8.80	8.90	8.72	8.79	142200
2003-03-19	8.74	9.15	8.74	8.97	477800
2003-03-20	8.88	9.37	8.88	9.31	299500
2003-03-21	9.25	9.45	9.20	9.27	239200
2003-03-24	8.94	9.28	8.93	9.10	104300
2003-03-25	8.95	9.21	8.88	8.97	112000
2003-03-26	9.21	9.35	8.92	8.96	53900
2003-03-27	8.78	9.12	8.53	8.97	83100
2003-03-28	9.00	9.32	9.00	9.28	125300
2003-03-31	9.13	9.32	9.12	9.27	164200
2003-04-01	9.15	9.42	9.15	9.35	208400
2003-04-02	9.40	9.55	9.27	9.52	255900
2003-04-03	9.47	9.50	9.40	9.45	71700
2003-04-04	9.40	9.60	9.40	9.57	122100
2003-04-07	9.52	9.82	9.41	9.71	327200
2003-04-08	9.65	9.74	9.57	9.65	145500
2003-04-09	9.62	9.78	9.57	9.71	90000
2003-04-10	9.75	9.94	9.72	9.85	149500
2003-04-11	9.95	10.02	9.84	10.00	179100
2003-04-14	10.00	10.05	9.93	9.99	174200
2003-04-15	10.05	10.05	9.90	9.91	390600
2003-04-16	9.95	9.98	9.78	9.88	238500
2003-04-17	9.83	9.97	9.75	9.95	46200
2003-04-21	10.00	10.00	9.87	9.90	130000
2003-04-22	10.03	10.07	9.69	9.78	364400
2003-04-23	9.85	9.88	9.59	9.65	176600
2003-04-24	9.65	9.65	9.46	9.54	91100
2003-04-25	9.60	9.60	9.32	9.32	72900
2003-04-28	9.45	9.57	9.33	9.45	235900
2003-04-29	9.51	9.73	9.42	9.43	332300
2003-04-30	9.53	9.60	9.32	9.49	257100
2003-05-01	9.64	9.82	9.55	9.73	208100
2003-05-02	9.78	9.84	9.64	9.65	123500
2003-05-05	9.80	9.94	9.64	9.91	347400
2003-05-06	9.91	10.25	9.88	10.08	270300
2003-05-07	10.10	10.10	9.79	9.89	125500
2003-05-08	9.86	9.99	9.80	9.86	89900
2003-05-09	9.85	9.99	9.85	9.90	59100
2003-05-12	9.90	10.10	9.85	10.10	110900
2003-05-13	10.10	10.16	9.92	9.92	99700
2003-05-14	9.93	10.15	9.81	10.06	75000
2003-05-15	10.05	10.16	9.81	9.82	208300
2003-05-16	10.16	10.16	9.95	10.10	72900
2003-05-19	10.00	10.47	9.51	10.43	262900
2003-05-20	10.48	10.52	10.26	10.45	300600
2003-05-21	10.50	10.61	10.40	10.55	156500
2003-05-22	9.81	10.34	9.80	10.17	1858600
2003-05-23	10.23	10.29	10.01	10.23	420800
2003-05-27	10.06	10.20	10.01	10.06	220000
2003-05-28	10.10	10.26	9.92	10.24	519800
2003-05-29	10.10	10.35	10.10	10.23	372900
2003-05-30	10.32	10.32	10.15	10.25	364600
2003-06-02	10.39	10.39	10.18	10.24	271700
2003-06-03	10.17	10.41	10.15	10.37	278800
2003-06-04	10.41	10.75	10.41	10.71	410400
2003-06-05	10.66	11.29	10.50	11.17	561300
2003-06-06	11.58	12.00	11.11	11.26	942600
2003-06-09	11.31	11.35	10.79	10.82	653600
2003-06-10	10.80	11.08	10.80	11.02	218900
2003-06-11	11.05	11.30	10.99	11.11	196800
2003-06-12	10.95	11.20	10.95	11.15	209700
2003-06-13	11.10	11.24	11.10	11.19	680100
2003-06-16	11.16	11.29	11.13	11.26	446400
2003-06-17	11.30	11.54	11.23	11.50	487600
2003-06-18	11.50	11.65	11.44	11.53	363300
2003-06-19	11.53	11.53	11.34	11.40	147600
2003-06-20	11.31	11.40	10.89	10.91	302100
2003-06-23	10.90	10.97	10.80	10.84	208200
2003-06-24	10.80	10.88	10.44	10.69	526100
2003-06-25	10.72	10.87	10.53	10.53	212700
2003-06-26	10.60	10.73	10.56	10.63	138600
2003-06-27	10.72	10.72	10.50	10.59	146800
2003-06-30	10.51	10.73	10.51	10.68	145000
2003-07-01	10.70	10.70	10.29	10.43	427600
2003-07-02	10.35	10.59	10.30	10.35	159700
2003-07-03	10.40	10.40	10.25	10.33	95900
2003-07-07	10.41	10.56	10.29	10.44	235300
2003-07-08	10.30	10.50	10.25	10.44	141200
2003-07-09	10.55	10.59	10.36	10.58	123200
2003-07-10	10.50	10.52	10.25	10.40	179400
2003-07-11	10.45	10.45	10.21	10.30	163800
2003-07-14	10.30	10.49	10.22	10.22	284000
2003-07-15	10.22	10.28	9.95	9.95	223800
2003-07-16	9.95	10.10	9.94	10.01	156400
2003-07-17	9.96	9.99	9.66	9.79	324200
2003-07-18	9.79	9.82	9.66	9.77	91500
2003-07-21	9.80	9.92	9.66	9.74	78100
2003-07-22	9.62	9.70	8.79	9.15	1865000
2003-07-23	9.15	9.59	9.03	9.52	302800
2003-07-24	9.55	9.68	9.41	9.50	372700
2003-07-25	9.68	9.68	9.29	9.44	291000
2003-07-28	9.40	9.49	9.09	9.21	344700
2003-07-29	9.14	9.45	9.00	9.36	378600
2003-07-30	9.40	9.49	9.15	9.36	149300
2003-07-31	9.52	9.52	9.15	9.26	103600
2003-08-01	9.15	9.35	9.01	9.15	93300
2003-08-04	9.15	9.18	8.97	9.00	199200
2003-08-05	8.96	9.15	8.90	8.90	259300
2003-08-06	9.02	9.10	8.83	9.08	186200
2003-08-07	9.10	9.30	9.03	9.30	121800
2003-08-08	9.30	9.46	9.28	9.43	161100
2003-08-11	9.25	9.64	9.25	9.52	120400
2003-08-12	9.50	9.74	9.50	9.69	169700
2003-08-13	9.75	9.82	9.51	9.70	95100
2003-08-14	9.80	9.86	9.70	9.78	172100
2003-08-15	9.88	10.23	9.80	9.84	38600
2003-08-18	9.89	10.12	9.88	9.98	126800
2003-08-19	9.92	10.19	9.92	10.02	256700
2003-08-20	10.10	10.10	9.65	9.85	153400
2003-08-21	9.63	10.04	9.63	9.83	154900
2003-08-22	9.90	10.01	9.81	9.99	226300
2003-08-25	9.97	10.08	9.70	9.93	76600
2003-08-26	10.10	10.15	9.90	10.05	73500
2003-08-27	9.95	9.99	9.91	9.93	72500
2003-08-28	9.95	10.05	9.85	10.01	48700
2003-08-29	10.02	10.16	9.95	10.06	92700
2003-09-02	10.17	10.20	9.98	10.10	299900
2003-09-03	10.18	10.32	10.05	10.28	245600
2003-09-04	10.20	10.51	10.20	10.47	200400
2003-09-05	10.51	10.66	10.40	10.60	992300
2003-09-08	10.68	10.70	10.44	10.50	397100
2003-09-09	10.39	10.64	10.26	10.64	366500
2003-09-10	10.59	10.59	10.43	10.55	419100
2003-09-11	10.52	10.59	10.46	10.49	921900
2003-09-12	10.50	10.51	10.29	10.50	545500
2003-09-15	10.50	10.50	10.25	10.41	356600
2003-09-16	10.35	10.40	10.22	10.22	94700
2003-09-17	10.22	10.35	10.20	10.20	134800
2003-09-18	10.20	10.24	9.64	9.82	1150700
2003-09-19	9.71	9.98	9.56	9.71	551100
2003-09-22	9.55	9.72	9.39	9.48	621300
2003-09-23	9.55	9.85	9.40	9.75	413500
2003-09-24	9.84	9.85	9.65	9.80	215600
2003-09-25	9.85	9.85	9.53	9.65	87700
2003-09-26	9.68	9.68	9.31	9.31	289700
2003-09-29	9.30	9.49	9.30	9.34	116700
2003-09-30	9.07	9.57	9.05	9.37	324300
2003-10-01	9.36	9.55	9.32	9.50	56400
2003-10-02	9.46	9.90	9.46	9.69	226500
2003-10-03	9.61	9.85	9.57	9.76	104700
2003-10-06	9.85	9.85	9.55	9.65	112300
2003-10-07	9.51	9.67	9.51	9.55	120000
2003-10-08	9.50	9.71	9.50	9.58	142900
2003-10-09	9.70	9.77	9.55	9.73	208700
2003-10-10	9.70	10.05	9.60	9.85	155300
2003-10-13	9.96	9.96	9.75	9.80	88400
2003-10-14	9.84	9.88	9.67	9.70	85200
2003-10-15	9.71	9.80	9.51	9.57	99300
2003-10-16	9.51	9.85	9.51	9.83	123100
2003-10-17	9.85	10.19	9.73	10.18	387900
2003-10-20	10.46	10.46	10.01	10.05	118700
2003-10-21	9.21	10.30	9.15	10.21	447200
2003-10-22	10.00	10.37	10.00	10.16	149200
2003-10-23	10.01	10.21	9.97	10.15	106200
2003-10-24	10.20	10.32	10.10	10.30	75000
2003-10-27	10.40	10.42	10.16	10.24	102400
2003-10-28	10.23	10.24	10.01	10.08	111100
2003-10-29	9.97	10.14	9.88	10.04	144700
2003-10-30	10.09	10.09	9.88	9.93	121700
2003-10-31	9.86	9.97	9.86	9.87	89300
2003-11-03	9.95	9.95	9.77	9.90	190800
2003-11-04	9.87	10.01	9.73	9.74	99500
2003-11-05	9.70	9.85	9.70	9.78	93100
2003-11-06	9.81	10.18	9.77	10.10	257100
2003-11-07	10.12	10.30	10.10	10.22	64500
2003-11-10	10.21	10.39	10.21	10.33	75300
2003-11-11	10.37	10.37	10.15	10.22	51600
2003-11-12	10.30	10.37	10.20	10.25	48300
2003-11-13	10.35	10.35	10.13	10.14	38000
2003-11-14	10.12	10.40	10.12	10.15	69100
2003-11-17	10.19	10.30	10.06	10.13	63000
2003-11-18	10.17	10.38	10.09	10.30	106100
2003-11-19	10.27	10.39	10.11	10.16	166500
2003-11-20	10.11	10.37	10.10	10.12	214700
2003-11-21	10.10	10.20	9.98	10.01	248500
2003-11-24	9.95	10.05	9.88	9.95	69100
2003-11-25	9.93	9.99	9.57	9.79	130400
2003-11-26	9.80	10.04	9.76	9.77	220300
2003-11-28	9.76	10.03	9.76	9.98	50000
2003-12-01	9.81	10.11	9.81	10.00	202300
2003-12-02	10.05	10.22	10.05	10.19	248400
2003-12-03	10.05	10.35	10.05	10.32	211400
2003-12-04	10.31	10.42	10.26	10.36	78500
2003-12-05	10.24	10.54	10.24	10.41	104600
2003-12-08	10.36	10.59	10.36	10.59	93900
2003-12-09	10.51	10.82	10.51	10.78	138400
2003-12-10	10.82	11.09	10.64	10.71	272400
2003-12-11	10.65	10.74	10.44	10.64	118200
2003-12-12	10.61	10.92	10.61	10.88	178000
2003-12-15	11.00	11.01	10.68	10.83	308300
2003-12-16	10.80	10.80	10.50	10.64	160800
2003-12-17	10.60	10.94	10.60	10.93	189600
2003-12-18	10.91	11.00	10.81	10.98	217200
2003-12-19	10.85	10.88	10.74	10.75	143000
2003-12-22	11.01	11.02	10.76	10.83	84200
2003-12-23	11.00	11.09	10.87	11.09	215700
2003-12-24	11.10	11.23	11.03	11.16	76700
2003-12-26	11.21	11.35	11.18	11.30	33100
2003-12-29	11.21	11.37	11.19	11.26	167700
2003-12-30	11.26	11.40	11.17	11.32	97100
2003-12-31	11.36	11.41	11.20	11.23	82500
2004-01-02	11.23	11.56	11.20	11.26	203400
2004-01-05	11.33	11.38	11.20	11.30	213900
2004-01-06	11.35	11.41	11.20	11.20	189500
2004-01-07	11.25	11.29	11.11	11.16	259600
2004-01-08	11.25	11.30	10.92	11.22	199600
2004-01-09	11.20	11.56	11.20	11.51	486200
2004-01-12	11.57	11.80	11.51	11.70	332000
2004-01-13	11.70	12.00	11.70	11.77	360400
2004-01-14	11.78	11.94	11.76	11.80	335400
2004-01-15	12.48	12.54	11.82	12.20	358400
2004-01-16	12.16	12.34	11.99	12.24	297600
2004-01-20	12.20	12.40	12.20	12.32	212400
2004-01-21	12.46	12.47	12.16	12.23	88800
2004-01-22	12.40	12.40	11.94	11.94	274000
2004-01-23	11.92	11.95	11.41	11.59	323100
2004-01-26	11.49	11.69	11.27	11.31	250000
2004-01-27	11.30	11.68	11.22	11.50	787900
2004-01-28	11.39	11.50	11.30	11.50	214700
2004-01-29	11.50	11.59	11.11	11.15	170300
2004-01-30	11.20	11.45	11.11	11.45	190800
2004-02-02	11.45	11.50	11.20	11.43	306900
2004-02-03	11.35	11.45	11.15	11.24	260900
2004-02-04	11.10	11.20	10.84	10.98	330400
2004-02-05	11.00	11.20	10.91	10.99	183800
2004-02-06	11.02	11.39	10.95	11.39	354500
2004-02-09	11.39	11.63	11.30	11.61	91700
2004-02-10	11.55	11.80	11.55	11.62	298100
2004-02-11	11.65	11.84	11.52	11.80	218800
2004-02-12	11.80	11.82	11.37	11.44	200800
2004-02-13	11.38	11.50	11.31	11.38	128400
2004-02-17	11.47	11.68	11.47	11.65	77300
2004-02-18	11.52	11.73	11.52	11.69	406000
2004-02-19	11.55	11.70	11.35	11.35	205800
2004-02-20	11.36	11.45	11.18	11.37	165200
2004-02-23	11.35	11.53	11.35	11.40	151300
2004-02-24	11.44	11.59	11.26	11.30	333700
2004-02-25	11.30	11.39	11.20	11.39	62200
2004-02-26	11.25	11.37	11.23	11.31	71600
2004-02-27	11.25	11.45	11.20	11.38	233300
2004-03-01	11.49	11.73	11.35	11.73	381800
2004-03-02	11.86	12.11	11.57	11.68	116600
2004-03-03	11.69	11.81	11.57	11.80	126900
2004-03-04	11.74	11.78	11.55	11.59	141800
2004-03-05	11.56	11.67	11.43	11.45	181900
2004-03-08	11.54	11.63	11.40	11.59	128200
2004-03-09	11.51	11.61	11.48	11.57	353200
2004-03-10	11.52	11.70	11.40	11.41	164000
2004-03-11	11.38	11.44	11.03	11.39	159300
2004-03-12	11.44	11.49	11.24	11.30	75700
2004-03-15	11.10	11.27	11.03	11.15	184100
2004-03-16	11.10	11.22	11.06	11.09	236200
2004-03-17	11.09	11.10	10.92	11.02	211900
2004-03-18	10.98	11.19	10.90	11.14	78800
2004-03-19	11.12	11.12	10.95	11.00	94500
2004-03-22	10.90	11.08	10.78	10.85	128300
2004-03-23	11.05	11.08	10.80	11.03	85500
2004-03-24	11.03	11.03	10.61	10.70	166700
2004-03-25	10.87	11.00	10.74	10.96	91700
2004-03-26	11.00	11.13	11.00	11.10	128800
2004-03-29	11.15	11.32	11.06	11.30	137700
2004-03-30	11.27	11.51	11.17	11.40	211300
2004-03-31	11.50	11.50	11.07	11.20	233200
2004-04-01	11.29	11.51	11.15	11.43	912100
2004-04-02	11.55	11.56	11.33	11.51	489100
2004-04-05	11.55	11.77	11.35	11.57	327300
2004-04-06	11.37	11.78	11.37	11.65	652400
2004-04-07	11.82	11.82	11.41	11.55	248600
2004-04-08	11.51	11.55	11.38	11.50	167400
2004-04-12	11.43	11.64	11.43	11.58	176600
2004-04-13	11.75	11.75	11.27	11.33	144200
2004-04-14	11.38	11.39	10.95	10.97	160400
2004-04-15	11.00	11.10	10.91	10.91	91900
2004-04-16	11.05	11.25	10.89	11.17	176200
2004-04-19	11.10	11.27	10.83	11.10	190200
2004-04-20	11.01	11.20	11.01	11.15	418300
2004-04-21	11.28	11.28	11.01	11.09	205500
2004-04-22	11.06	11.54	11.05	11.54	387100
2004-04-23	11.50	11.50	11.31	11.35	139400
2004-04-26	11.40	11.51	11.32	11.32	117400
2004-04-27	11.29	11.46	10.94	11.12	1960200
2004-04-28	11.00	11.06	10.89	10.97	378000
2004-04-29	11.06	11.19	10.95	11.01	506300
2004-04-30	11.00	11.18	10.95	11.07	478100
2004-05-03	11.20	11.25	10.93	11.05	365900
2004-05-04	11.17	11.35	11.09	11.33	135500
2004-05-05	11.29	11.31	11.17	11.31	75700
2004-05-06	11.15	11.45	11.12	11.41	271100
2004-05-07	11.41	11.49	11.26	11.34	179900
2004-05-10	11.30	11.30	10.95	10.96	203800
2004-05-11	11.06	11.08	10.90	10.92	258400
2004-05-12	10.90	10.98	10.80	10.95	144600
2004-05-13	10.92	11.43	10.90	11.37	280300
2004-05-14	11.30	11.54	11.15	11.49	228800
2004-05-17	11.50	11.50	11.01	11.17	129000
2004-05-18	11.09	11.54	11.09	11.42	221600
2004-05-19	11.51	11.51	11.34	11.41	175400
2004-05-20	11.50	11.81	11.42	11.64	238000
2004-05-21	11.64	11.64	11.22	11.26	272600
2004-05-24	11.37	11.50	11.30	11.32	203200
2004-05-25	11.40	11.52	11.34	11.50	326800
2004-05-26	11.53	11.67	11.50	11.63	338600
2004-05-27	11.71	12.15	11.71	12.06	242500
2004-05-28	12.10	12.29	11.95	11.95	388300
2004-06-01	11.95	12.40	11.94	12.38	301200
2004-06-02	12.43	12.60	12.43	12.50	184200
2004-06-03	12.40	12.50	12.23	12.27	192500
2004-06-04	12.35	12.63	12.21	12.43	198700
2004-06-07	12.67	12.70	12.46	12.56	280300
2004-06-08	12.55	12.62	12.36	12.45	234500
2004-06-09	12.57	12.57	12.08	12.25	170400
2004-06-10	12.29	12.50	12.22	12.48	130100
2004-06-14	12.45	12.50	12.00	12.40	86900
2004-06-15	12.34	12.92	12.25	12.89	298300
2004-06-16	12.76	13.37	12.75	13.26	437900
2004-06-17	13.12	13.25	13.06	13.22	335400
2004-06-18	13.20	13.32	13.12	13.23	132600
2004-06-21	13.18	13.50	12.98	13.03	388700
2004-06-22	13.05	13.42	13.02	13.33	412600
2004-06-23	13.25	13.32	13.11	13.15	225800
2004-06-24	13.20	13.43	12.95	13.18	233000
2004-06-25	13.25	13.25	12.89	12.89	203800
2004-06-28	13.03	13.03	12.86	12.89	160500
2004-06-29	12.85	13.14	12.85	13.00	144300
2004-06-30	13.13	13.28	13.03	13.26	78900
2004-07-01	13.04	13.47	13.04	13.45	306700
2004-07-02	13.30	13.46	13.25	13.40	134400
2004-07-06	13.35	13.87	13.15	13.73	386400
2004-07-07	13.53	13.84	13.53	13.73	88300
2004-07-08	13.72	13.73	13.47	13.60	90000
2004-07-09	13.51	13.64	13.51	13.61	69800
2004-07-12	13.50	13.70	13.48	13.62	110700
2004-07-13	13.64	13.65	13.51	13.62	75700
2004-07-14	13.55	13.65	13.48	13.60	158000
2004-07-15	13.55	13.57	13.50	13.52	102100
2004-07-16	13.47	13.78	13.47	13.73	160300
2004-07-19	13.70	13.88	13.45	13.47	244600
2004-07-20	13.44	13.47	13.20	13.26	229300
2004-07-21	13.20	13.20	12.96	13.02	192800
2004-07-22	13.10	13.25	12.40	12.50	402700
2004-07-23	12.70	12.70	11.68	12.29	642500
2004-07-26	12.16	12.31	11.79	11.94	649500
2004-07-27	12.04	12.30	11.86	12.25	365600
2004-07-28	12.26	12.29	12.18	12.24	334600
2004-07-29	12.28	12.42	12.27	12.38	175500
2004-07-30	12.41	12.41	12.17	12.26	152100
2004-08-02	12.26	12.74	12.24	12.62	225200
2004-08-03	12.39	12.92	12.33	12.86	196300
2004-08-04	12.95	13.08	12.80	12.98	182600
2004-08-05	12.96	13.08	12.77	12.83	207700
2004-08-06	12.75	12.85	12.60	12.62	428500
2004-08-09	12.53	12.91	12.53	12.81	303400
2004-08-10	12.81	12.93	12.74	12.79	434700
2004-08-11	12.63	12.79	12.62	12.69	430400
2004-08-12	12.65	12.75	12.65	12.69	333700
2004-08-13	12.72	12.88	12.65	12.77	587200
2004-08-16	12.76	13.04	12.66	12.95	531200
2004-08-17	13.04	13.13	12.79	13.05	561900
2004-08-18	13.12	13.30	13.06	13.25	478500
2004-08-19	13.26	13.48	13.20	13.33	481500
2004-08-20	13.27	13.50	13.21	13.34	264900
2004-08-23	13.34	13.48	13.32	13.37	147300
2004-08-24	13.27	13.49	13.16	13.42	454000
2004-08-25	13.41	13.62	13.34	13.59	305800
2004-08-26	13.44	13.66	13.33	13.64	432200
2004-08-27	13.59	13.59	13.35	13.38	245800
2004-08-30	13.31	13.52	12.92	13.42	453100
2004-08-31	13.36	13.55	13.29	13.52	351900
2004-09-01	13.50	13.63	13.38	13.60	226400
2004-09-02	13.61	13.77	13.51	13.53	220300
2004-09-03	13.45	13.56	13.45	13.47	274100
2004-09-07	13.43	13.60	13.30	13.40	539100
2004-09-08	13.33	13.46	13.30	13.38	354700
2004-09-09	13.42	13.52	13.32	13.39	589400
2004-09-10	13.31	13.60	13.21	13.26	403000
2004-09-13	13.21	13.21	12.92	12.98	536400
2004-09-14	12.81	13.02	12.75	12.86	648000
2004-09-15	12.84	13.00	12.71	12.83	336200
2004-09-16	12.75	13.04	12.75	12.96	379600
2004-09-17	12.90	13.40	12.90	13.39	292500
2004-09-20	13.47	13.47	13.23	13.33	253400
2004-09-21	13.26	13.67	13.25	13.66	258300
2004-09-22	13.54	13.61	13.50	13.58	290600
2004-09-23	13.36	13.73	13.36	13.71	156000
2004-09-24	13.73	14.04	13.73	14.01	332800
2004-09-27	14.05	14.32	13.84	14.25	528900
2004-09-28	14.20	14.76	14.20	14.68	550300
2004-09-29	14.67	14.75	14.34	14.55	471100
2004-09-30	14.69	15.08	14.54	15.07	637200
2004-10-01	15.13	15.19	14.87	15.13	517400
2004-10-04	15.20	15.21	14.81	15.00	308400
2004-10-05	14.76	15.20	14.76	15.14	280300
2004-10-06	15.20	15.29	14.99	15.16	182300
2004-10-07	15.19	15.36	15.00	15.03	258900
2004-10-08	15.21	15.25	14.98	15.19	184000
2004-10-11	15.29	15.40	15.00	15.16	131200
2004-10-12	15.22	15.22	14.90	15.06	161800
2004-10-13	14.91	14.97	14.34	14.52	218400
2004-10-14	14.64	14.77	14.50	14.60	133100
2004-10-15	14.74	14.84	14.52	14.58	202900
2004-10-18	14.79	14.99	14.63	14.88	148000
2004-10-19	14.93	15.12	14.90	14.96	131800
2004-10-20	15.10	15.29	15.09	15.24	483400
2004-10-21	15.50	15.69	15.30	15.33	396100
2004-10-22	15.37	15.65	15.21	15.53	287700
2004-10-25	15.59	15.75	15.33	15.73	177900
2004-10-26	15.34	15.73	15.34	15.70	186200
2004-10-27	15.74	15.87	15.56	15.87	252100
2004-10-28	15.90	15.90	15.47	15.52	180900
2004-10-29	15.54	15.90	15.36	15.77	176600
2004-11-01	15.87	15.89	15.59	15.65	257000
2004-11-02	15.81	15.88	15.60	15.66	233700
2004-11-03	15.89	16.10	15.79	16.05	261500
2004-11-04	16.16	16.16	15.92	15.98	157800
2004-11-05	15.97	16.09	15.85	15.97	243100
2004-11-08	15.58	15.99	15.54	15.64	276900
2004-11-09	15.50	15.90	15.50	15.66	434900
2004-11-10	15.67	15.92	15.56	15.78	583600
2004-11-11	16.00	16.26	15.75	16.23	300500
2004-11-12	16.20	16.35	15.95	16.10	241200
2004-11-15	16.20	16.33	16.03	16.19	206600
2004-11-16	16.12	16.47	16.12	16.39	359600
2004-11-17	16.25	16.65	16.25	16.60	491400
2004-11-18	16.46	16.68	16.33	16.45	212000
2004-11-19	16.38	16.73	16.37	16.64	267700
2004-11-22	16.81	16.88	16.52	16.88	184500
2004-11-23	16.93	17.02	16.81	16.93	185900
2004-11-24	17.00	17.35	16.98	17.31	145600
2004-11-26	17.38	17.65	17.26	17.57	268300
2004-11-29	17.70	17.81	17.25	17.27	245800
2004-11-30	17.54	17.67	17.22	17.56	253100
2004-12-01	17.82	17.82	17.19	17.23	251000
2004-12-02	17.40	17.40	16.94	17.00	201400
2004-12-03	16.99	17.10	16.72	16.96	810500
2004-12-06	17.14	17.14	16.72	16.87	275900
2004-12-07	17.04	17.04	16.43	16.44	351600
2004-12-08	16.35	16.43	16.02	16.23	215300
2004-12-09	16.02	16.39	16.02	16.29	279100
2004-12-10	16.30	16.60	16.15	16.28	172900
2004-12-13	16.20	16.77	16.20	16.70	242000
2004-12-14	16.79	17.20	16.67	17.20	279700
2004-12-15	17.16	17.61	17.13	17.58	229600
2004-12-16	17.39	17.63	17.16	17.40	465500
2004-12-17	17.28	17.51	17.18	17.42	131700
2004-12-20	17.59	17.59	17.22	17.36	179500
2004-12-21	17.26	17.81	17.26	17.68	284800
2004-12-22	17.88	17.99	17.64	17.90	153300
2004-12-23	17.99	18.36	17.93	18.31	109900
2004-12-27	18.50	18.50	17.98	18.00	105800
2004-12-28	18.25	18.30	17.85	18.19	93900
2004-12-29	18.02	18.23	18.02	18.15	71800
2004-12-30	18.02	18.40	18.02	18.24	81100
2004-12-31	18.25	18.27	18.02	18.26	110000
2005-01-03	18.60	18.60	18.03	18.03	325300
2005-01-04	18.02	18.06	17.47	17.50	235700
2005-01-05	17.07	17.36	16.70	16.90	425200
2005-01-06	16.99	17.34	16.68	17.33	211000
2005-01-07	17.52	17.52	17.02	17.10	242300
2005-01-10	17.10	17.75	17.10	17.50	317200
2005-01-11	17.44	17.87	17.44	17.58	159300
2005-01-12	17.59	17.87	17.28	17.87	169900
2005-01-13	17.90	17.90	17.52	17.65	152600
2005-01-14	17.42	17.84	17.42	17.82	128200
2005-01-18	17.80	17.86	17.57	17.68	644700
2005-01-19	17.61	17.85	17.28	17.28	373200
2005-01-20	17.33	17.33	16.99	17.06	201600
2005-01-21	17.02	17.20	16.94	17.02	245500
2005-01-24	17.04	17.22	16.92	17.13	251600
2005-01-25	17.06	17.47	16.96	17.37	204000
2005-01-26	17.40	17.54	17.32	17.40	96300
2005-01-27	17.24	17.32	17.00	17.08	459600
2005-01-28	16.86	16.89	16.16	16.40	862400
2005-01-31	16.26	16.46	15.40	16.12	1117300
2005-02-01	16.24	16.36	15.89	16.29	666700
2005-02-02	16.38	16.65	16.34	16.65	160100
2005-02-03	16.72	17.16	16.44	17.08	362500
2005-02-04	17.20	17.26	16.83	16.85	271500
2005-02-07	16.85	16.85	16.58	16.78	213000
2005-02-08	16.65	16.97	16.58	16.90	203900
2005-02-09	16.97	17.11	16.64	16.64	160200
2005-02-10	16.79	16.79	16.39	16.55	250700
2005-02-11	16.50	17.13	16.36	16.87	310900
2005-02-14	17.01	17.01	16.43	16.58	215600
2005-02-15	16.53	16.74	16.52	16.64	95800
2005-02-16	16.78	16.86	16.53	16.72	147100
2005-02-17	16.91	16.91	16.45	16.55	86600
2005-02-18	16.46	16.48	16.23	16.36	291300
2005-02-22	16.50	16.57	16.19	16.52	259200
2005-02-23	16.64	17.25	16.47	17.19	309100
2005-02-24	17.24	17.30	16.96	17.29	110000
2005-02-25	17.60	17.75	17.27	17.73	522000
2005-02-28	17.96	18.05	17.62	18.04	382000
2005-03-01	18.04	18.12	17.64	17.68	230800
2005-03-02	18.09	18.11	17.66	17.72	321600
2005-03-03	17.90	17.91	17.62	17.90	242200
2005-03-04	18.06	18.73	18.00	18.65	450400
2005-03-07	18.70	18.70	18.31	18.41	229200
2005-03-08	18.51	19.03	18.50	18.98	271600
2005-03-09	18.99	19.24	18.81	19.06	347200
2005-03-10	19.23	19.31	18.28	18.48	277900
2005-03-11	18.51	19.12	18.50	19.07	375500
2005-03-14	19.22	19.22	18.62	18.83	322800
2005-03-15	19.05	19.14	18.84	19.00	189700
2005-03-16	18.94	19.04	18.70	18.85	291400
2005-03-17	18.66	18.95	18.56	18.60	254500
2005-03-18	18.57	19.02	18.35	19.02	296100
2005-03-21	18.85	19.26	18.52	19.25	448600
2005-03-22	19.20	19.73	19.19	19.67	2058200
2005-03-23	19.75	19.75	19.41	19.70	665900
2005-03-24	19.70	19.84	19.44	19.76	536600
2005-03-28	19.85	20.14	19.74	19.99	976400
2005-03-29	20.06	20.21	19.85	19.86	1156500
2005-03-30	19.85	19.98	19.50	19.62	502300
2005-03-31	19.51	19.81	19.34	19.43	434600
2005-04-01	19.46	19.50	18.96	19.15	593100
2005-04-04	19.08	19.20	18.75	18.75	372100
2005-04-05	18.75	19.00	18.52	18.93	505600
2005-04-06	18.80	19.00	18.70	18.79	286500
2005-04-07	18.70	18.87	18.65	18.84	201400
2005-04-08	18.91	18.91	18.43	18.65	271500
2005-04-11	18.62	18.70	18.49	18.66	187800
2005-04-12	18.68	18.88	18.17	18.27	375800
2005-04-13	18.39	18.53	18.15	18.16	364600
2005-04-14	18.16	18.16	17.47	17.73	401000
2005-04-15	17.50	17.76	17.30	17.34	239600
2005-04-18	17.43	17.67	16.92	17.51	270200
2005-04-19	18.98	19.03	17.75	18.19	483600
2005-04-20	17.99	18.25	17.62	17.68	264800
2005-04-21	17.73	18.03	17.58	17.87	355900
2005-04-22	18.14	18.35	17.80	17.92	383200
2005-04-25	18.17	18.18	17.83	18.06	320800
2005-04-26	18.27	18.42	17.89	18.02	196500
2005-04-27	17.91	17.96	17.36	17.40	267800
2005-04-28	17.25	17.51	16.57	16.90	590200
2005-04-29	16.99	17.12	16.48	16.65	920800
2005-05-02	16.70	17.12	16.47	17.00	820300
2005-05-03	17.15	17.15	16.91	16.94	390900
2005-05-04	16.95	17.50	16.95	17.45	231900
2005-05-05	17.58	18.34	17.40	17.81	628100
2005-05-06	17.94	18.03	17.52	17.95	985500
2005-05-09	18.11	18.51	17.86	18.40	292300
2005-05-10	18.53	18.53	18.14	18.24	466200
2005-05-11	18.04	18.25	17.99	18.23	200000
2005-05-12	18.34	18.34	17.66	17.85	655000
2005-05-13	17.69	17.89	17.60	17.64	296900
2005-05-16	17.59	17.80	17.25	17.63	243500
2005-05-17	17.48	17.78	17.48	17.73	136500
2005-05-18	17.50	18.07	17.50	18.07	356900
2005-05-19	18.08	18.21	17.97	18.07	494400
2005-05-20	18.07	18.07	17.90	17.93	262600
2005-05-23	17.85	18.22	17.85	17.89	177700
2005-05-24	17.85	18.07	17.85	18.00	264000
2005-05-25	18.12	18.12	17.78	17.91	386500
2005-05-26	17.85	17.96	17.77	17.85	167100
2005-05-27	17.93	18.00	17.80	17.96	528600
2005-05-31	18.10	18.62	17.99	18.59	431900
2005-06-01	18.64	19.21	18.61	19.07	1021300
2005-06-02	19.20	19.20	18.77	18.98	460700
2005-06-03	19.16	19.17	18.92	19.03	441500
2005-06-06	19.00	19.25	19.00	19.18	157900
2005-06-07	18.40	19.12	18.12	18.93	1041300
2005-06-08	18.92	19.09	18.62	18.75	470800
2005-06-09	18.60	19.13	18.60	18.88	358000
2005-06-10	18.79	19.15	18.72	19.08	406500
2005-06-13	18.98	19.48	18.67	19.10	488700
2005-06-14	19.00	19.50	19.00	19.40	291100
2005-06-15	19.41	19.57	18.64	18.98	560700
2005-06-16	18.95	19.20	18.95	19.03	295500
2005-06-17	19.00	19.24	18.43	18.73	537900
2005-06-20	18.28	18.73	18.28	18.51	460300
2005-06-21	18.33	18.41	17.47	17.59	1117200
2005-06-22	16.26	16.80	16.00	16.38	1730100
2005-06-23	16.30	16.50	15.54	16.11	1156800
2005-06-24	15.60	16.27	15.47	15.60	712000
2005-06-27	15.75	16.18	15.44	16.10	760700
2005-06-28	16.26	16.46	15.96	15.98	570800
2005-06-29	15.98	16.40	15.89	16.32	539900
2005-06-30	16.26	16.49	16.19	16.47	669400
2005-07-01	16.40	16.58	16.31	16.39	323100
2005-07-05	16.49	16.82	16.31	16.68	616600
2005-07-06	16.79	16.86	16.48	16.78	497500
2005-07-07	16.59	16.91	16.37	16.85	357100
2005-07-08	16.98	17.02	16.72	16.85	342900
2005-07-11	16.82	17.06	16.75	16.91	370600
2005-07-12	16.81	17.14	16.81	17.09	404900
2005-07-13	17.11	17.14	16.93	16.98	226900
2005-07-14	17.02	17.02	16.31	16.51	418900
2005-07-15	16.89	16.90	16.40	16.54	600300
2005-07-18	16.58	16.74	16.11	16.12	335200
2005-07-19	16.50	16.50	16.22	16.42	571800
2005-07-20	16.40	16.62	16.31	16.50	394000
2005-07-21	16.45	17.04	16.30	16.88	411100
2005-07-22	16.77	16.97	16.72	16.90	174500
2005-07-25	16.57	17.05	16.48	16.54	171900
2005-07-26	16.58	16.58	16.02	16.06	324100
2005-07-27	16.17	16.27	15.82	16.10	280600
2005-07-28	16.46	16.46	16.05	16.09	287900
2005-07-29	16.08	16.27	16.02	16.20	223800
2005-08-01	16.30	16.39	16.02	16.17	201000
2005-08-02	16.40	16.40	16.01	16.13	287200
2005-08-03	16.05	16.48	16.05	16.27	345900
2005-08-04	16.46	16.46	16.11	16.12	154600
2005-08-05	16.10	16.10	15.64	15.73	231800
2005-08-08	15.66	15.91	15.52	15.67	202900
2005-08-09	15.71	15.71	14.67	15.22	982300
2005-08-10	15.10	15.57	14.72	15.41	420200
2005-08-11	15.50	15.86	15.41	15.79	435000
2005-08-12	15.82	15.95	15.66	15.76	273400
2005-08-15	15.66	15.68	15.21	15.62	190700
2005-08-16	15.65	15.65	15.33	15.36	137000
2005-08-17	15.34	15.65	15.25	15.31	108800
2005-08-18	15.30	15.30	14.73	14.90	252200
2005-08-19	15.05	15.27	14.79	15.24	396400
2005-08-22	15.33	15.41	15.16	15.28	262800
2005-08-23	15.37	15.37	15.13	15.15	124000
2005-08-24	15.20	15.20	14.83	15.00	486500
2005-08-25	15.00	15.01	14.78	14.83	285100
2005-08-26	14.79	14.79	14.62	14.65	371700
2005-08-29	14.59	15.13	14.55	15.10	278500
2005-08-30	15.09	15.28	14.95	15.12	223700
2005-08-31	14.81	15.32	14.65	15.20	526300
2005-09-01	14.65	15.38	14.63	14.98	622700
2005-09-02	15.00	15.00	14.52	14.65	776500
2005-09-06	14.72	14.86	14.50	14.74	371600
2005-09-07	14.80	15.01	14.68	14.92	233300
2005-09-08	14.86	15.01	14.85	14.93	285800
2005-09-09	14.88	15.28	14.86	15.21	167500
2005-09-12	15.30	15.52	14.91	15.03	489200
2005-09-13	15.08	15.08	14.79	14.88	413700
2005-09-14	14.79	15.00	14.67	14.85	773600
2005-09-15	14.90	14.93	14.45	14.53	520500
2005-09-16	14.57	14.57	14.42	14.46	390200
2005-09-19	14.46	14.68	14.36	14.63	500100
2005-09-20	14.68	14.97	14.56	14.61	351100
2005-09-21	14.50	14.81	14.35	14.60	425100
2005-09-22	14.55	14.97	14.17	14.33	179600
2005-09-23	14.44	14.68	14.20	14.65	454900
2005-09-26	14.70	14.71	14.33	14.52	594200
2005-09-27	14.50	14.73	14.43	14.70	674100
2005-09-28	14.75	14.81	14.52	14.78	517400
2005-09-29	14.78	14.87	14.58	14.87	206700
2005-09-30	15.10	15.10	14.65	14.87	286400
2005-10-03	14.86	14.90	14.76	14.88	146200
2005-10-04	14.97	15.00	14.51	14.59	343500
2005-10-05	14.54	14.59	14.16	14.18	228500
2005-10-06	14.11	14.36	13.96	14.14	390200
2005-10-07	14.14	14.45	14.04	14.18	342600
2005-10-10	14.25	14.50	13.96	13.97	69200
2005-10-11	14.00	14.37	13.89	14.21	181900
2005-10-12	14.34	14.34	14.05	14.15	143200
2005-10-13	14.09	14.30	13.99	14.27	241700
2005-10-14	14.20	14.52	14.13	14.48	280000
2005-10-17	14.50	14.65	14.31	14.52	238100
2005-10-18	14.34	14.67	14.27	14.31	211500
2005-10-19	14.10	14.47	14.10	14.43	380400
2005-10-20	14.39	14.59	14.29	14.38	135900
2005-10-21	14.31	14.39	14.12	14.16	138100
2005-10-24	14.87	14.90	14.30	14.84	494400
2005-10-25	14.63	15.52	14.63	15.35	518700
2005-10-26	15.35	15.54	14.98	15.07	249700
2005-10-27	14.79	15.08	14.54	14.99	247500
2005-10-28	15.19	15.64	15.13	15.55	480300
2005-10-31	15.68	16.11	15.51	16.06	420119
2005-11-01	16.24	16.43	16.12	16.13	342000
2005-11-02	16.10	16.32	15.88	16.24	130200
2005-11-03	16.40	16.40	15.94	16.24	276300
2005-11-04	16.21	16.28	15.96	16.17	171600
2005-11-07	16.12	16.28	16.12	16.24	182700
2005-11-08	16.11	16.50	16.00	16.43	211300
2005-11-09	16.53	16.57	16.06	16.07	227700
2005-11-10	16.02	16.21	15.92	16.09	281100
2005-11-11	16.08	16.31	15.96	16.31	132900
2005-11-14	16.46	16.46	16.13	16.25	213700
2005-11-15	16.12	16.58	16.12	16.48	248400
2005-11-16	16.00	16.29	15.85	16.01	401900
2005-11-17	16.10	16.47	16.10	16.36	281500
2005-11-18	16.39	16.39	16.16	16.19	181900
2005-11-21	16.19	16.38	16.13	16.31	162300
2005-11-22	16.27	16.38	16.11	16.24	235700
2005-11-23	16.17	16.56	16.17	16.49	100900
2005-11-25	16.53	16.72	16.45	16.58	69000
2005-11-28	16.50	16.93	16.39	16.77	208100
2005-11-29	16.83	17.13	16.81	16.87	199700
2005-11-30	17.00	17.59	17.00	17.52	348600
2005-12-01	17.56	17.92	17.39	17.77	254800
2005-12-02	17.63	18.20	17.63	18.14	261100
2005-12-05	18.00	18.22	17.77	18.14	330100
2005-12-06	18.19	18.43	17.99	18.28	276100
2005-12-07	18.26	18.48	18.12	18.43	257500
2005-12-08	18.50	18.59	18.16	18.49	208200
2005-12-09	18.52	18.75	18.47	18.55	249400
2005-12-12	18.53	18.77	18.47	18.75	536500
2005-12-13	18.72	19.04	18.56	18.96	1021600
2005-12-14	18.97	19.04	18.40	18.61	446300
2005-12-15	18.53	18.68	18.10	18.48	230600
2005-12-16	18.48	18.66	18.06	18.20	481300
2005-12-19	18.10	18.31	17.81	18.14	550700
2005-12-20	18.09	18.66	18.09	18.54	342500
2005-12-21	18.67	19.18	18.53	18.71	701100
2005-12-22	18.76	19.11	18.59	18.98	402000
2005-12-23	19.02	19.02	18.25	18.60	753600
2005-12-27	18.60	18.85	18.22	18.24	150100
2005-12-28	18.30	18.75	18.30	18.73	199900
2005-12-29	18.68	19.02	18.40	18.77	169700
2005-12-30	18.58	18.79	18.48	18.74	223400
2006-01-03	18.85	19.62	18.79	19.40	314000
2006-01-04	19.20	19.61	19.20	19.29	646600
2006-01-05	19.39	19.39	18.75	18.84	336700
2006-01-06	18.82	18.95	18.70	18.93	136800
2006-01-09	18.90	19.02	18.76	18.79	186200
2006-01-10	18.79	19.00	18.70	18.81	165400
2006-01-11	18.99	18.99	18.52	18.90	174400
2006-01-12	19.08	19.08	18.69	18.74	124400
2006-01-13	18.65	18.93	18.64	18.78	95700
2006-01-17	18.78	18.78	18.55	18.61	106700
2006-01-18	18.45	19.08	18.45	18.93	187100
2006-01-19	18.90	19.35	18.85	19.32	189200
2006-01-20	19.19	19.56	18.98	19.47	184000
2006-01-23	19.59	19.80	19.36	19.79	115100
2006-01-24	19.66	20.05	19.57	19.99	230400
2006-01-25	20.00	20.42	20.00	20.14	283100
2006-01-26	20.14	20.14	19.62	19.94	418100
2006-01-27	19.80	20.89	19.78	20.82	359300
2006-01-30	21.06	21.66	20.91	21.65	733900
2006-01-31	21.79	22.00	21.55	21.67	552300
2006-02-01	21.60	22.10	21.60	21.91	350000
2006-02-02	21.90	22.23	21.81	22.15	418700
2006-02-03	22.09	22.20	20.89	21.46	884200
2006-02-06	21.55	21.99	21.38	21.95	328700
2006-02-07	21.97	21.97	21.10	21.17	159900
2006-02-08	21.14	21.34	20.84	20.86	212100
2006-02-09	20.84	21.97	20.74	21.69	221200
2006-02-10	21.60	21.93	21.44	21.69	275400
2006-02-13	20.84	21.00	19.77	20.92	609200
2006-02-14	20.92	21.09	20.60	20.69	271900
2006-02-15	20.63	21.25	20.54	20.76	227200
2006-02-16	20.73	21.13	20.11	20.70	196700
2006-02-17	20.73	20.86	20.65	20.77	135300
2006-02-21	20.77	21.42	20.64	20.94	245400
2006-02-22	21.01	21.10	20.60	20.86	175100
2006-02-23	20.86	20.86	20.07	20.66	231700
2006-02-24	20.59	20.82	20.48	20.71	220300
2006-02-27	20.67	20.81	20.47	20.60	128600
2006-02-28	20.63	20.63	19.77	19.88	409000
2006-03-01	19.88	20.90	19.79	20.79	494100
2006-03-02	20.77	20.84	20.34	20.68	184500
2006-03-03	20.60	20.71	20.05	20.18	186900
2006-03-06	20.18	20.29	20.04	20.16	279900
2006-03-07	20.14	20.44	19.94	20.12	215300
2006-03-08	20.11	20.11	19.45	19.89	176700
2006-03-09	19.97	20.40	19.81	20.29	264300
2006-03-10	20.35	20.69	20.26	20.60	139100
2006-03-13	20.65	20.65	20.06	20.20	239300
2006-03-14	20.21	20.70	19.95	20.43	330600
2006-03-15	20.78	20.78	20.13	20.30	159800
2006-03-16	20.25	20.83	20.01	20.79	127100
2006-03-17	20.79	21.03	20.39	20.50	194300
2006-03-20	20.45	21.05	20.45	20.83	162900
2006-03-21	20.72	20.73	20.25	20.35	215400
2006-03-22	20.28	20.64	20.21	20.37	79100
2006-03-23	20.40	20.89	20.17	20.76	193100
2006-03-24	20.77	20.82	20.48	20.82	81500
2006-03-27	20.75	20.85	20.45	20.69	87700
2006-03-28	20.59	20.69	19.96	20.18	277800
2006-03-29	20.15	20.40	20.03	20.19	316800
2006-03-30	20.26	20.67	20.26	20.38	314000
2006-03-31	20.32	20.60	20.19	20.53	517000
2006-04-03	20.65	21.61	20.54	21.57	528000
2006-04-04	21.64	22.39	21.50	22.36	455600
2006-04-05	22.29	22.63	22.02	22.35	698800
2006-04-06	22.25	22.67	22.16	22.46	228100
2006-04-07	22.46	22.59	22.00	22.46	246600
2006-04-10	22.37	22.64	22.12	22.48	127200
2006-04-11	22.61	22.94	22.29	22.34	349600
2006-04-12	22.45	22.52	22.08	22.13	146900
2006-04-13	22.11	22.19	22.00	22.10	116300
2006-04-17	22.31	22.31	21.86	22.13	471400
2006-04-18	22.00	22.25	21.56	22.00	407200
2006-04-19	22.08	22.70	21.94	22.63	274600
2006-04-20	22.56	22.84	22.33	22.33	388100
2006-04-21	22.34	22.51	22.15	22.29	289400
2006-04-24	22.40	23.02	21.92	22.38	549600
2006-04-25	22.50	22.68	22.06	22.45	179400
2006-04-26	22.27	22.67	22.27	22.40	138100
2006-04-27	22.40	22.54	22.10	22.16	128600
2006-04-28	21.97	22.20	21.60	22.12	253200
2006-05-01	22.11	22.70	22.03	22.55	223800
2006-05-02	22.65	23.24	22.36	23.18	214900
2006-05-03	23.24	23.59	23.06	23.36	475300
2006-05-04	23.40	23.96	23.38	23.80	345300
2006-05-05	23.88	24.00	23.59	23.90	234300
2006-05-08	23.81	23.89	23.59	23.71	182200
2006-05-09	23.66	24.80	23.63	24.41	648700
2006-05-10	24.51	24.57	23.93	24.10	276200
2006-05-11	24.08	24.46	23.85	23.90	516200
2006-05-12	23.80	24.00	22.91	22.99	252900
2006-05-15	22.78	22.84	21.60	22.56	325300
2006-05-16	22.50	22.97	22.38	22.42	186500
2006-05-17	22.38	22.83	22.38	22.50	327400
2006-05-18	22.42	22.59	21.87	21.99	323700
2006-05-19	22.09	22.43	21.91	22.34	208500
2006-05-22	22.54	22.57	21.71	21.81	249600
2006-05-23	21.77	22.24	21.61	22.01	260900
2006-05-24	22.06	22.42	21.68	22.33	385900
2006-05-25	22.32	23.13	22.32	22.98	227800
2006-05-26	23.10	23.25	22.89	23.24	126500
2006-05-30	23.24	23.48	22.85	22.97	310800
2006-05-31	23.08	23.76	23.08	23.48	373400
2006-06-01	23.48	23.64	23.21	23.58	222600
2006-06-02	23.61	24.02	23.61	23.73	253500
2006-06-05	23.75	23.83	23.26	23.30	520700
2006-06-06	23.40	23.65	23.27	23.62	768200
2006-06-07	23.72	23.76	22.92	23.15	847200
2006-06-08	22.85	23.57	22.76	23.12	831400
2006-06-09	23.26	23.60	22.85	23.15	672000
2006-06-12	23.28	23.31	22.15	22.18	909800
2006-06-13	22.00	22.07	21.22	21.48	617000
2006-06-14	21.75	22.35	20.90	21.66	435400
2006-06-15	21.71	22.62	21.63	22.37	624200
2006-06-16	22.30	22.45	21.70	21.94	255900
2006-06-19	21.91	21.96	21.10	21.36	241500
2006-06-20	21.01	21.10	20.55	20.58	781600
2006-06-21	20.52	21.41	20.52	21.34	547400
2006-06-22	21.30	21.30	21.02	21.11	224800
2006-06-23	21.16	21.16	20.69	21.01	377000
2006-06-26	21.00	21.35	21.00	21.31	206900
2006-06-27	21.31	21.55	20.84	20.94	170200
2006-06-28	21.05	21.35	20.90	21.29	182600
2006-06-29	21.29	21.79	21.18	21.54	346600
2006-06-30	21.55	21.57	21.09	21.18	374800
2006-07-03	21.19	21.58	21.03	21.23	91800
2006-07-05	21.23	21.42	21.04	21.10	470400
2006-07-06	21.24	21.24	20.82	20.90	536200
2006-07-07	20.82	21.09	20.65	20.75	521700
2006-07-10	20.87	21.14	20.26	20.35	814500
2006-07-11	20.25	20.70	20.25	20.61	353900
2006-07-12	20.64	20.97	20.61	20.76	248100
2006-07-13	20.71	21.00	20.58	20.61	356600
2006-07-14	20.67	20.88	20.26	20.56	334200
2006-07-17	20.54	20.88	20.54	20.70	274000
2006-07-18	20.70	20.74	20.30	20.45	555400
2006-07-19	20.40	21.09	20.29	20.87	696000
2006-07-20	20.79	21.07	20.28	20.37	386700
2006-07-21	20.33	20.40	19.88	20.01	159800
2006-07-24	20.01	20.01	19.37	19.49	575300
2006-07-25	19.33	19.68	19.05	19.66	617800
2006-07-26	19.37	19.61	18.21	18.78	734700
2006-07-27	18.29	18.69	17.99	18.09	815600
2006-07-28	18.12	19.49	18.12	19.18	798500
2006-07-31	19.10	19.48	19.05	19.12	246400
2006-08-01	18.86	19.05	18.54	18.62	748300
2006-08-02	18.53	18.85	18.53	18.66	312900
2006-08-03	18.64	19.14	18.47	18.93	740500
2006-08-04	18.90	19.31	18.76	19.02	554900
2006-08-07	19.05	19.22	18.92	19.15	454000
2006-08-08	19.86	20.38	19.31	20.08	883600
2006-08-09	20.53	21.34	20.25	20.32	462800
2006-08-10	20.25	20.36	19.83	20.13	345300
2006-08-11	20.05	20.67	19.74	20.49	409300
2006-08-14	20.66	21.09	20.50	20.87	358200
2006-08-15	21.22	21.52	20.81	21.41	412600
2006-08-16	21.55	22.44	21.55	22.35	515800
2006-08-17	22.50	22.70	22.12	22.54	612600
2006-08-18	22.50	22.76	22.37	22.71	415100
2006-08-21	22.71	23.13	22.63	23.01	468200
2006-08-22	23.05	23.20	22.61	23.20	331000
2006-08-23	23.14	23.79	23.09	23.17	532400
2006-08-24	23.23	23.36	22.70	22.73	396500
2006-08-25	22.64	22.99	22.48	22.69	382500
2006-08-28	22.62	23.79	22.62	23.71	478600
2006-08-29	23.46	23.90	23.17	23.85	338600
2006-08-30	23.78	24.09	23.73	23.85	196500
2006-08-31	23.79	24.12	23.47	23.95	228800
2006-09-01	24.12	24.31	23.85	24.26	249000
2006-09-05	24.18	24.47	23.76	24.25	293500
2006-09-06	24.19	24.19	23.64	23.82	259800
2006-09-07	23.67	23.86	23.38	23.69	177800
2006-09-08	23.67	23.67	23.22	23.33	278400
2006-09-11	23.91	23.91	22.94	23.05	582300
2006-09-12	23.27	23.50	22.87	23.04	668600
2006-09-13	23.25	23.36	22.87	23.29	234100
2006-09-14	23.39	23.69	23.18	23.48	261800
2006-09-15	23.30	23.48	23.17	23.28	264800
2006-09-18	23.35	23.75	23.18	23.40	334900
2006-09-19	23.33	23.52	23.19	23.31	269400
2006-09-20	23.42	23.81	23.38	23.62	250600
2006-09-21	23.45	23.88	23.45	23.78	513000
2006-09-22	23.80	23.95	23.27	23.69	244900
2006-09-25	23.68	23.68	23.24	23.37	354800
2006-09-26	23.38	23.94	23.38	23.65	303800
2006-09-27	23.66	24.14	23.61	24.13	267200
2006-09-28	24.20	24.51	24.15	24.19	525100
2006-09-29	24.30	24.51	24.12	24.34	368800
2006-10-02	24.34	24.88	24.12	24.72	290100
2006-10-03	24.64	24.86	24.41	24.74	271600
2006-10-04	24.62	24.85	24.10	24.71	406400
2006-10-05	24.40	26.31	24.40	26.22	717500
2006-10-06	26.00	26.64	25.85	26.55	600100
2006-10-09	26.46	26.66	26.17	26.52	156500
2006-10-10	26.60	26.81	26.27	26.55	550800
2006-10-11	25.31	26.17	25.13	25.67	465900
2006-10-12	25.69	26.08	22.53	22.86	1552900
2006-10-13	22.20	22.21	21.31	21.76	1600900
2006-10-16	21.38	22.49	21.38	22.43	707100
2006-10-17	22.34	22.43	21.63	21.84	331100
2006-10-18	21.87	22.27	21.75	21.87	215700
2006-10-19	21.75	22.17	21.72	21.98	240700
2006-10-20	21.92	22.23	21.29	21.33	351600
2006-10-23	21.10	21.70	20.90	21.42	417800
2006-10-24	21.21	21.44	21.06	21.34	306900
2006-10-25	21.15	21.82	21.15	21.58	438800
2006-10-26	21.78	22.26	21.60	21.87	452800
2006-10-27	21.87	22.77	21.70	22.58	409800
2006-10-30	22.59	22.90	22.50	22.56	281407
2006-10-31	22.63	23.08	22.63	22.65	399171
2006-11-01	22.81	23.24	22.70	23.03	400995
2006-11-02	22.96	23.11	22.76	22.84	215945
2006-11-03	22.89	23.05	22.78	22.90	157715
2006-11-06	22.91	23.40	22.91	23.17	249798
2006-11-07	23.43	23.46	23.03	23.05	583308
2006-11-08	23.10	23.38	22.66	22.83	501202
2006-11-09	22.79	23.27	22.66	23.22	282392
2006-11-10	23.25	23.40	23.15	23.29	239353
2006-11-13	23.44	23.47	23.20	23.46	177196
2006-11-14	23.56	24.00	23.56	23.91	284539
2006-11-15	23.98	24.42	23.81	23.94	232399
2006-11-16	24.10	24.10	23.67	23.69	139200
2006-11-17	23.59	24.53	23.59	24.40	227852
2006-11-20	24.56	24.64	23.88	23.95	457535
2006-11-21	24.01	24.54	23.91	24.49	212077
2006-11-22	24.54	24.82	24.22	24.52	96697
2006-11-24	24.50	25.15	24.50	25.07	90828
2006-11-27	25.09	25.09	24.49	24.66	348345
2006-11-28	24.90	25.20	24.82	25.02	205616
2006-11-29	25.16	25.24	24.70	24.79	208552
2006-11-30	24.88	24.89	24.58	24.79	270766
2006-12-01	24.78	25.12	24.69	25.01	155436
2006-12-04	25.14	25.86	25.01	25.69	414004
2006-12-05	25.89	26.53	25.71	26.10	269797
2006-12-06	26.29	26.32	25.82	26.07	239260
2006-12-07	26.00	26.56	25.90	26.16	134218
2006-12-08	26.03	26.26	26.01	26.14	210904
2006-12-11	26.10	26.10	25.48	25.48	358381
2006-12-12	25.55	25.68	25.30	25.53	226075
2006-12-13	25.70	25.79	25.37	25.43	309871
2006-12-14	25.26	26.14	25.26	25.60	209022
2006-12-15	25.68	25.89	25.52	25.73	201453
2006-12-18	25.95	26.06	25.34	25.50	233140
2006-12-19	25.42	25.97	25.30	25.66	218873
2006-12-20	25.80	26.54	25.80	26.22	375315
2006-12-21	26.44	26.55	25.89	26.01	202799
2006-12-22	26.09	26.31	25.87	26.09	129605
2006-12-26	26.17	26.51	26.10	26.38	64943
2006-12-27	27.96	28.20	27.26	27.40	457589
2006-12-28	27.47	27.54	26.93	26.99	233140
2006-12-29	27.07	27.48	27.02	27.37	253505
2007-01-03	27.80	28.40	27.71	27.80	886657
2007-01-04	27.90	27.90	27.04	27.45	1008332
2007-01-05	27.53	27.70	27.05	27.09	1072261
2007-01-08	26.60	26.98	26.22	26.61	585855
2007-01-09	26.75	27.09	26.69	26.84	316745
2007-01-10	26.60	27.47	26.50	27.40	577318
2007-01-11	27.38	28.02	27.34	27.92	527478
2007-01-12	27.98	28.66	27.93	27.98	632130
2007-01-16	28.21	28.52	27.96	28.10	394179
2007-01-17	28.35	28.79	28.32	28.37	1061715
2007-01-18	28.52	28.79	28.31	28.35	959921
2007-01-19	28.47	28.75	28.22	28.33	835571
2007-01-22	28.47	28.50	27.19	27.42	640570
2007-01-23	27.57	28.71	27.20	28.55	917770
2007-01-24	29.13	29.50	28.17	29.45	879697
2007-01-25	28.50	28.81	25.95	26.30	1478341
2007-01-26	26.24	26.50	25.54	25.71	771139
2007-01-29	25.75	26.02	24.95	25.84	829488
2007-01-30	25.67	26.43	25.66	26.28	616353
2007-01-31	26.47	26.87	26.09	26.76	516546
2007-02-01	26.95	27.49	26.68	26.89	775362
2007-02-02	26.85	27.33	26.27	26.42	553209
2007-02-05	25.97	26.92	25.58	26.43	467775
2007-02-06	26.63	27.87	26.63	27.55	912863
2007-02-07	27.82	27.90	27.10	27.35	580130
2007-02-08	27.30	27.33	26.50	26.64	734743
2007-02-09	26.37	27.24	26.25	26.91	441197
2007-02-12	27.12	27.40	26.70	26.93	377297
2007-02-13	27.22	27.52	26.94	27.19	574916
2007-02-14	27.11	27.32	26.52	26.60	428090
2007-02-15	26.60	27.11	26.53	26.73	442688
2007-02-16	26.65	26.78	26.53	26.67	234035
2007-02-20	26.50	27.30	26.40	27.04	455824
2007-02-21	27.32	27.36	26.87	26.90	434295
2007-02-22	26.98	27.01	26.50	26.89	472331
2007-02-23	27.03	27.03	26.57	26.64	515481
2007-02-26	26.70	26.73	25.84	26.01	579021
2007-02-27	25.99	26.07	25.35	25.52	479261
2007-02-28	25.46	25.63	24.75	25.29	397674
2007-03-01	24.96	25.31	24.74	24.90	559124
2007-03-02	24.83	25.28	24.35	24.42	410272
2007-03-05	24.02	24.55	22.21	24.42	813224
2007-03-06	24.11	24.80	23.99	24.56	477874
2007-03-07	24.49	24.87	24.04	24.63	519736
2007-03-08	24.88	25.05	24.57	24.76	350418
2007-03-09	24.84	25.37	24.84	25.22	341534
2007-03-12	24.97	25.50	24.96	25.24	437996
2007-03-13	25.15	25.54	25.01	25.31	435371
2007-03-14	25.38	25.65	24.68	25.02	437898
2007-03-15	25.10	25.21	24.91	24.95	442852
2007-03-16	25.02	25.19	23.74	23.86	1157645
2007-03-19	23.88	23.88	22.88	23.20	1142638
2007-03-20	23.21	23.85	23.21	23.68	741724
2007-03-21	23.07	23.19	22.25	22.88	1508486
2007-03-22	22.81	22.91	22.50	22.60	658036
2007-03-23	22.60	22.90	22.59	22.67	449099
2007-03-26	22.90	23.15	22.62	23.07	863501
2007-03-27	23.00	23.34	22.33	22.36	467273
2007-03-28	22.29	22.88	22.07	22.67	426680
2007-03-29	22.69	22.99	22.44	22.52	340437
2007-03-30	22.85	22.85	22.13	22.33	492371
2007-04-02	22.26	22.82	22.07	22.59	445466
2007-04-03	22.58	23.06	22.36	22.79	479797
2007-04-04	22.81	22.90	22.43	22.46	286092
2007-04-05	22.55	23.07	22.46	22.64	423004
2007-04-09	22.20	22.84	22.09	22.78	265593
2007-04-10	22.66	22.99	22.24	22.28	510895
2007-04-11	22.23	22.45	22.15	22.22	368510
2007-04-12	22.26	22.50	22.23	22.34	353614
2007-04-13	22.41	22.45	21.96	22.05	338709
2007-04-16	22.10	24.60	22.06	24.02	1165925
2007-04-17	24.13	24.13	23.52	23.56	720786
2007-04-18	23.53	23.53	23.08	23.16	309391
2007-04-19	23.08	23.08	22.80	22.96	373156
2007-04-20	23.04	23.86	23.01	23.84	663739
2007-04-23	23.99	24.55	23.91	24.25	793637
2007-04-24	24.38	24.38	24.15	24.18	813871
2007-04-25	24.29	24.35	24.00	24.09	508925
2007-04-26	24.00	24.04	22.87	23.48	1073041
2007-04-27	23.39	23.81	23.31	23.75	509504
2007-04-30	23.70	24.27	23.59	23.98	819907
2007-05-01	23.93	24.19	23.47	24.12	817597
2007-05-02	24.27	24.70	24.09	24.53	626509
2007-05-03	24.63	25.79	24.63	25.79	1514265
2007-05-04	25.79	25.97	25.27	25.45	567452
2007-05-07	25.39	26.06	25.25	25.45	796363
2007-05-08	25.39	25.57	24.60	25.03	621409
2007-05-09	25.01	25.58	24.86	25.52	538069
2007-05-10	25.34	25.50	24.81	25.13	513913
2007-05-11	25.04	25.66	25.01	25.27	387709
2007-05-14	25.27	25.83	25.12	25.41	614899
2007-05-15	25.54	25.84	25.32	25.48	335670
2007-05-16	25.46	25.59	25.29	25.55	261473
2007-05-17	25.43	25.65	25.33	25.59	202289
2007-05-18	25.69	26.29	25.51	26.18	1700726
2007-05-21	26.28	26.62	26.01	26.54	421330
2007-05-22	26.78	27.47	26.75	27.36	1687150
2007-05-23	27.45	27.45	26.71	26.85	464723
2007-05-24	26.71	26.93	25.83	25.89	731311
2007-05-25	26.06	26.35	25.90	26.11	295820
2007-05-29	26.20	26.32	25.46	25.50	583852
2007-05-30	25.31	26.04	25.15	26.00	567497
2007-05-31	26.15	26.56	25.66	25.97	608319
2007-06-01	26.13	26.28	25.70	26.01	424993
2007-06-04	26.00	26.36	25.56	26.17	816871
2007-06-05	26.14	26.69	26.05	26.56	372482
2007-06-06	26.45	26.45	25.70	25.73	415899
2007-06-07	25.80	25.85	25.43	25.61	461293
2007-06-08	25.54	25.79	25.13	25.69	426390
2007-06-11	25.00	25.46	24.52	25.22	773939
2007-06-12	25.02	25.02	24.28	24.41	585052
2007-06-13	24.28	25.17	24.28	25.17	623619
2007-06-14	25.04	25.99	25.04	25.77	502347
2007-06-15	26.00	26.30	25.76	26.08	343670
2007-06-18	26.39	26.71	26.26	26.69	648472
2007-06-19	26.77	26.77	26.24	26.45	531986
2007-06-20	26.62	26.74	26.30	26.38	331834
2007-06-21	26.50	26.91	26.30	26.83	416796
2007-06-22	25.95	26.34	25.50	25.78	414000
2007-06-25	25.75	25.94	25.45	25.60	281057
2007-06-26	25.73	25.86	25.46	25.48	395078
2007-06-27	25.59	25.62	24.96	25.15	355801
2007-06-28	25.18	25.48	24.94	25.11	345066
2007-06-29	25.30	25.45	25.07	25.14	456702
2007-07-02	25.11	26.23	25.05	26.13	454143
2007-07-03	26.25	26.25	25.04	25.31	390161
2007-07-05	25.47	26.14	25.47	25.66	521572
2007-07-06	25.89	26.28	25.81	25.97	334283
2007-07-09	26.07	26.30	25.75	26.03	567530
2007-07-10	26.09	26.10	25.66	25.88	434124
2007-07-11	25.94	25.94	25.33	25.40	365618
2007-07-12	25.63	26.35	25.54	25.69	506644
2007-07-13	25.76	26.44	25.76	26.35	415056
2007-07-16	26.49	26.84	26.41	26.44	603726
2007-07-17	26.35	26.96	26.22	26.68	495093
2007-07-18	26.69	27.10	26.43	26.52	1953741
2007-07-19	27.00	27.00	26.43	26.43	1505012
2007-07-20	26.37	26.37	25.38	25.72	858010
2007-07-23	25.94	26.22	25.48	25.53	777547
2007-07-24	25.50	25.60	24.44	24.56	513602
2007-07-25	24.29	25.15	24.08	25.05	774695
2007-07-26	26.16	26.17	24.80	25.30	1152604
2007-07-27	25.39	25.39	24.37	24.39	670052
2007-07-30	24.48	25.30	24.48	25.15	551732
2007-07-31	25.30	25.63	24.72	24.79	666886
2007-08-01	24.93	25.06	24.30	24.94	772827
2007-08-02	25.17	25.50	24.47	24.55	677502
2007-08-03	24.31	24.39	23.59	23.71	583363
2007-08-06	23.91	23.98	23.00	23.18	443615
2007-08-07	23.20	23.67	22.82	23.01	771305
2007-08-08	23.22	23.22	20.79	21.86	2259955
2007-08-09	21.50	21.54	20.54	20.79	2133555
2007-08-10	20.79	22.69	20.42	22.00	1540192
2007-08-13	22.36	22.63	21.26	21.27	718707
2007-08-14	21.27	21.68	20.85	21.51	543543
2007-08-15	21.81	22.00	20.61	20.67	675312
2007-08-16	20.55	20.93	19.84	20.00	869061
2007-08-17	20.69	21.00	19.74	20.00	908866
2007-08-20	20.22	20.43	20.00	20.40	458433
2007-08-21	20.42	20.67	20.06	20.29	321841
2007-08-22	20.47	21.18	20.16	21.11	291359
2007-08-23	21.27	21.38	20.71	20.81	358134
2007-08-24	20.85	20.93	20.75	20.88	267214
2007-08-27	21.40	21.96	20.96	21.81	412929
2007-08-28	21.55	21.91	21.30	21.40	487917
2007-08-29	21.61	22.00	21.26	21.87	487277
2007-08-30	21.72	21.94	21.48	21.73	242196
2007-08-31	22.07	22.63	21.58	22.55	533505
2007-09-04	22.72	22.92	22.50	22.76	530555
2007-09-05	22.80	23.02	22.53	22.80	478263
2007-09-06	22.50	22.59	22.05	22.14	811699
2007-09-07	21.88	22.08	21.29	21.43	394664
2007-09-10	21.63	21.63	20.71	20.74	384538
2007-09-11	20.96	21.33	20.86	21.19	439935
2007-09-12	21.21	21.73	21.17	21.72	513047
2007-09-13	21.85	21.85	21.28	21.53	393460
2007-09-14	21.40	21.99	21.40	21.82	351010
2007-09-17	21.61	21.88	21.05	21.10	239310
2007-09-18	21.20	21.71	21.11	21.66	297919
2007-09-19	21.98	23.10	21.84	22.50	567254
2007-09-20	22.54	22.60	22.08	22.42	300134
2007-09-21	22.61	23.19	22.26	22.66	689219
2007-09-24	22.93	22.99	22.32	22.50	461113
2007-09-25	22.47	23.11	22.15	22.73	565583
2007-09-26	22.83	22.90	22.39	22.55	349716
2007-09-27	22.67	23.87	22.65	23.87	966857
2007-09-28	23.82	25.76	23.80	25.40	1504384
2007-10-01	24.95	27.61	24.94	27.24	1482404
2007-10-02	27.01	27.09	26.58	26.98	1009159
2007-10-03	27.10	27.24	26.62	26.72	581931
2007-10-04	26.88	27.09	26.53	27.00	335516
2007-10-05	27.25	28.12	27.12	27.71	464475
2007-10-08	27.76	27.85	26.80	26.84	182916
2007-10-09	26.97	26.99	26.51	26.77	288906
2007-10-10	26.84	27.18	26.68	26.73	472322
2007-10-11	26.98	27.65	26.59	26.83	704740
2007-10-12	26.83	27.82	26.83	27.28	545762
2007-10-15	26.88	27.37	26.84	27.03	572798
2007-10-16	27.08	27.19	26.40	26.71	406793
2007-10-17	27.09	27.29	26.55	26.67	372285
2007-10-18	26.67	27.43	26.42	26.83	299615
2007-10-19	26.75	27.25	26.59	27.11	538669
2007-10-22	26.83	26.98	26.40	26.98	298057
2007-10-23	27.00	27.90	26.82	27.75	240925
2007-10-24	27.84	27.84	27.04	27.37	256852
2007-10-25	27.75	27.75	26.71	27.04	422031
2007-10-26	27.93	29.08	27.33	28.17	850865
2007-10-29	28.51	28.90	28.22	28.85	359744
2007-10-30	28.85	29.09	28.47	28.64	286121
2007-10-31	28.81	30.44	28.41	30.42	613692
2007-11-01	30.63	30.88	29.63	29.95	518356
2007-11-02	29.52	30.86	29.26	30.38	477413
2007-11-05	30.28	30.28	29.53	29.94	281181
2007-11-06	30.30	30.70	28.61	28.87	1692222
2007-11-07	28.87	29.73	28.84	29.07	475798
2007-11-08	29.28	29.95	28.25	28.53	342488
2007-11-09	28.24	28.50	27.93	28.20	498283
2007-11-12	28.24	28.34	26.17	26.31	590578
2007-11-13	26.59	27.65	26.59	27.58	470238
2007-11-14	27.79	27.99	27.50	27.69	203233
2007-11-15	27.52	27.55	26.58	26.80	469259
2007-11-16	26.92	27.27	26.43	26.90	235849
2007-11-19	26.71	26.98	25.86	26.19	423086
2007-11-20	26.25	27.14	26.25	26.95	421116
2007-11-21	26.96	28.05	25.90	26.03	567661
2007-11-23	26.39	27.03	26.24	26.92	160707
2007-11-26	26.99	27.67	26.77	26.90	431374
2007-11-27	27.08	27.25	26.67	27.11	435887
2007-11-28	27.37	28.88	27.26	28.58	422894
2007-11-29	28.55	29.30	28.04	28.85	429519
2007-11-30	29.19	29.91	28.86	29.76	444509
2007-12-03	29.52	30.14	28.65	29.64	454067
2007-12-04	29.49	29.49	28.77	28.98	375715
2007-12-05	29.50	30.10	29.44	29.82	293952
2007-12-06	29.80	30.11	29.22	29.68	374443
2007-12-07	29.88	29.95	29.67	29.83	360049
2007-12-10	29.97	29.97	29.54	29.83	294513
2007-12-11	29.50	30.07	28.80	29.24	346948
2007-12-12	30.04	30.04	28.84	29.32	190797
2007-12-13	29.12	29.12	27.94	28.31	389404
2007-12-14	28.06	28.06	26.99	27.82	280341
2007-12-17	27.68	27.82	26.92	27.15	294408
2007-12-18	27.15	27.53	26.24	27.19	470839
2007-12-19	27.24	27.56	26.81	27.11	331040
2007-12-20	26.06	27.07	26.03	26.45	419743
2007-12-21	26.79	27.62	26.55	27.50	326720
2007-12-24	27.75	28.24	27.50	27.93	163180
2007-12-26	27.88	28.48	27.82	28.17	149277
2007-12-27	28.11	28.53	27.39	27.77	211429
2007-12-28	27.54	27.96	27.50	27.73	246716
2007-12-31	27.60	28.01	27.23	27.60	272547
2008-01-02	27.64	28.17	26.12	26.68	436530
2008-01-03	26.93	26.98	25.91	26.03	464907
2008-01-04	25.76	26.23	24.96	25.10	459061
2008-01-07	25.15	25.31	24.15	25.15	543528
2008-01-08	25.15	25.81	24.67	24.75	330346
2008-01-09	24.66	25.20	24.28	24.82	403337
2008-01-10	24.66	24.91	24.20	24.65	456143
2008-01-11	24.40	24.62	23.67	23.98	423578
2008-01-14	24.01	24.48	23.80	23.91	692814
2008-01-15	23.55	23.98	22.78	22.92	489681
2008-01-16	22.74	23.09	21.57	22.13	727772
2008-01-17	22.37	22.72	21.77	21.89	775580
2008-01-18	22.08	22.70	21.69	22.20	1186317
2008-01-22	21.12	22.66	21.00	21.90	1194581
2008-01-23	21.30	22.55	21.12	22.41	1249134
2008-01-24	23.30	24.89	22.79	24.07	1220775
2008-01-25	24.49	25.00	23.53	23.79	815011
2008-01-28	23.74	24.20	23.38	24.11	668922
2008-01-29	24.20	24.68	24.12	24.37	608021
2008-01-30	24.17	24.78	23.94	24.00	499094
2008-01-31	24.04	25.30	23.74	25.09	1015156
2008-02-01	25.25	25.74	24.76	25.65	572480
2008-02-04	25.71	25.71	25.12	25.30	399074
2008-02-05	24.93	25.60	24.67	24.93	579099
2008-02-06	25.26	25.57	23.98	24.25	785632
2008-02-07	23.92	24.19	23.41	23.80	480632
2008-02-08	23.77	24.74	23.65	24.60	337533
2008-02-11	24.73	25.08	24.20	24.99	387972
2008-02-12	25.00	25.34	24.42	24.47	466854
2008-02-13	24.62	25.00	23.95	24.11	583608
2008-02-14	24.16	24.42	23.88	24.34	474614
2008-02-15	24.19	25.02	23.86	24.97	511494
2008-02-19	25.17	25.59	24.53	24.84	617907
2008-02-20	24.77	25.35	24.52	25.19	451283
2008-02-21	25.27	26.51	25.27	26.01	742120
2008-02-22	26.15	26.34	25.83	26.32	469268
2008-02-25	26.19	27.42	26.19	27.32	521273
2008-02-26	27.32	28.09	27.15	27.84	543761
2008-02-27	27.83	28.69	27.51	28.55	622578
2008-02-28	28.40	28.59	27.93	28.35	669931
2008-02-29	27.94	29.31	27.76	28.81	1473493
2008-03-03	29.50	29.71	29.14	29.42	1460339
2008-03-04	29.03	29.47	28.52	28.71	980583
2008-03-05	28.94	30.00	28.81	29.68	1026902
2008-03-06	29.44	30.04	29.16	29.58	871861
2008-03-07	29.31	29.71	28.48	29.37	730928
2008-03-10	29.40	29.40	28.25	28.38	994582
2008-03-11	28.56	29.35	28.25	28.85	689701
2008-03-12	29.00	29.41	28.24	29.01	990680
2008-03-13	28.41	28.47	25.86	27.03	1741182
2008-03-14	27.01	27.18	26.21	26.56	909215
2008-03-17	25.99	27.21	25.70	26.12	870103
2008-03-18	26.58	27.61	26.39	27.60	528145
2008-03-19	27.54	27.88	26.32	26.43	655465
2008-03-20	26.47	27.28	26.00	27.11	570332
2008-03-24	27.44	27.71	27.11	27.32	468782
2008-03-25	27.28	28.22	27.28	27.90	361285
2008-03-26	27.90	28.38	27.57	27.92	340112
2008-03-27	27.89	28.30	26.39	26.99	647963
2008-03-28	27.07	27.09	26.00	26.29	581814
2008-03-31	26.27	26.43	25.41	26.17	600293
2008-04-01	26.40	26.40	25.74	26.17	565033
2008-04-02	26.09	26.94	25.70	26.80	455947
2008-04-03	26.60	27.99	26.37	27.11	575539
2008-04-04	27.14	27.74	26.89	27.06	412386
2008-04-07	26.85	27.60	26.75	26.92	442872
2008-04-08	26.46	27.66	26.45	27.40	367820
2008-04-09	27.51	27.51	26.29	26.60	444406
2008-04-10	26.05	26.05	24.68	25.63	1057276
2008-04-11	25.33	26.74	25.27	26.29	571926
2008-04-14	26.29	26.89	25.84	26.31	350582
2008-04-15	26.64	27.13	26.54	26.81	348603
2008-04-16	27.07	27.42	26.19	26.74	652585
2008-04-17	26.77	27.18	26.41	27.11	415403
2008-04-18	27.49	27.49	26.85	27.41	297712
2008-04-21	27.69	27.82	27.00	27.10	308497
2008-04-22	26.86	27.28	26.26	27.04	501956
2008-04-23	27.12	27.12	26.06	26.19	621181
2008-04-24	25.19	26.44	24.59	26.13	941534
2008-04-25	26.33	26.52	25.86	26.02	687386
2008-04-28	25.77	25.95	25.54	25.62	691200
2008-04-29	25.42	25.54	23.82	24.01	1132786
2008-04-30	23.93	24.01	23.39	23.46	1070180
2008-05-01	23.71	24.16	23.30	24.06	959258
2008-05-02	24.12	24.70	24.05	24.67	854256
2008-05-05	24.70	24.89	23.75	24.07	1073537
2008-05-06	24.96	27.53	24.70	27.40	1608174
2008-05-07	27.57	28.49	27.19	27.39	1164627
2008-05-08	27.43	28.01	27.26	27.67	682872
2008-05-09	27.57	27.57	26.42	27.43	450036
2008-05-12	27.41	27.68	26.71	27.43	251737
2008-05-13	27.41	27.60	26.54	27.09	394205
2008-05-14	27.28	27.57	26.74	26.78	454531
2008-05-15	26.86	27.40	26.72	27.26	526140
2008-05-16	27.25	27.63	26.97	27.21	270633
2008-05-19	27.15	27.99	27.02	27.40	337157
2008-05-20	26.74	27.41	26.24	26.76	608724
2008-05-21	26.86	27.48	26.86	26.93	508776
2008-05-22	27.10	29.27	27.10	29.10	1351135
2008-05-23	28.93	29.45	27.96	28.56	687529
2008-05-27	28.90	28.90	27.94	28.20	433388
2008-05-28	28.19	28.66	27.80	28.33	453161
2008-05-29	28.36	28.73	27.84	28.55	583642
2008-05-30	28.55	28.79	27.97	28.65	276686
2008-06-02	28.30	28.70	28.01	28.50	471618
2008-06-03	28.51	29.41	28.51	29.17	699750
2008-06-04	28.61	28.96	27.82	28.00	537614
2008-06-05	28.10	28.97	27.86	28.75	395511
2008-06-06	28.51	28.91	28.35	28.54	686254
2008-06-09	28.57	30.26	28.36	29.58	993266
2008-06-10	29.48	29.48	28.43	28.93	886932
2008-06-11	28.93	29.41	28.31	28.35	326641
2008-06-12	28.41	29.11	28.21	28.69	553329
2008-06-13	28.80	29.35	28.50	29.20	446855
2008-06-16	29.40	30.25	29.39	30.19	940021
2008-06-17	30.21	33.20	30.21	31.94	2270758
2008-06-18	31.00	31.73	30.49	31.08	961902
2008-06-19	30.93	31.48	30.72	30.96	648699
2008-06-20	31.71	31.75	30.26	30.64	691122
2008-06-23	29.44	30.77	29.19	29.53	959123
2008-06-24	29.24	29.52	28.60	28.71	679210
2008-06-25	29.29	29.29	28.69	28.93	687434
2008-06-26	29.21	29.21	27.20	27.48	1191493
2008-06-27	27.21	27.75	27.16	27.28	495541
2008-06-30	27.40	28.46	27.31	28.02	909348
2008-07-01	27.70	28.32	26.11	26.71	983254
2008-07-02	26.81	27.58	26.18	26.25	1089303
2008-07-03	26.16	26.64	25.98	26.20	825474
2008-07-07	26.71	26.74	25.22	25.47	710856
2008-07-08	25.20	25.60	24.27	25.49	724713
2008-07-09	25.41	25.81	24.36	24.49	675159
2008-07-10	24.37	25.31	24.28	24.90	844259
2008-07-11	24.43	25.40	24.43	25.31	647182
2008-07-14	25.46	26.48	25.27	26.31	768744
2008-07-15	26.24	26.39	25.03	25.48	758475
2008-07-16	25.39	26.26	24.93	26.09	611704
2008-07-17	26.32	26.45	24.67	24.96	874876
2008-07-18	24.84	25.74	24.75	25.49	518666
2008-07-21	25.35	26.52	25.17	26.39	460720
2008-07-22	26.00	26.76	25.47	26.58	301360
2008-07-23	27.36	27.97	26.71	26.92	548938
2008-07-24	27.92	28.71	27.35	27.53	1133021
2008-07-25	27.54	28.35	27.54	28.04	534191
2008-07-28	27.88	28.09	27.29	27.38	505535
2008-07-29	27.64	28.09	27.18	27.54	407526
2008-07-30	28.00	28.19	27.65	28.19	381737
2008-07-31	27.89	27.99	27.06	27.08	639498
2008-08-01	27.24	27.72	26.72	27.20	456628
2008-08-04	27.06	27.06	25.50	25.85	405667
2008-08-05	25.85	26.25	25.24	25.56	569383
2008-08-06	25.74	26.79	25.74	26.28	449262
2008-08-07	26.20	26.47	25.83	26.26	344460
2008-08-08	25.99	26.23	25.61	26.03	513474
2008-08-11	25.91	26.11	24.97	25.35	376024
2008-08-12	25.19	25.91	24.76	25.81	413858
2008-08-13	25.58	26.66	25.13	26.54	592598
2008-08-14	26.34	27.18	26.27	26.55	496482
2008-08-15	26.51	26.73	25.25	25.39	314596
2008-08-18	25.39	26.47	25.39	26.06	354396
2008-08-19	25.89	26.00	25.25	25.42	291823
2008-08-20	25.36	25.75	25.05	25.22	306097
2008-08-21	25.08	26.17	25.08	25.81	342884
2008-08-22	25.99	26.31	25.82	26.03	280597
2008-08-25	25.99	26.18	25.26	25.40	201948
2008-08-26	25.50	25.80	25.18	25.27	315325
2008-08-27	25.20	26.14	25.20	25.68	213483
2008-08-28	25.91	25.91	25.28	25.67	182672
2008-08-29	25.69	25.69	25.05	25.22	194399
2008-09-02	25.40	25.40	24.01	24.47	550190
2008-09-03	24.52	24.80	23.89	24.68	537659
2008-09-04	24.67	24.77	24.17	24.46	579008
2008-09-05	24.26	24.88	23.75	24.08	749140
2008-09-08	24.54	24.83	24.13	24.52	824180
2008-09-09	24.58	24.61	23.21	23.29	899430
2008-09-10	23.36	24.32	23.20	23.20	1076019
2008-09-11	23.05	23.99	22.53	23.99	1249871
2008-09-12	23.55	24.52	23.55	24.46	709573
2008-09-15	24.20	24.24	23.10	23.30	526108
2008-09-16	23.04	23.61	22.64	23.58	653519
2008-09-17	23.42	23.46	21.75	21.76	780177
2008-09-18	21.86	22.40	20.61	21.71	1379434
2008-09-19	22.53	23.59	22.02	22.77	857907
2008-09-22	22.77	23.55	22.12	22.12	490718
2008-09-23	22.02	22.09	20.92	20.98	425179
2008-09-24	20.96	21.46	20.30	21.24	441086
2008-09-25	21.17	21.33	20.77	21.01	519428
2008-09-26	21.04	21.39	20.68	21.25	427328
2008-09-29	20.97	21.05	18.85	19.23	392595
2008-09-30	19.26	20.24	19.15	19.89	531811
2008-10-01	19.90	20.31	19.43	20.01	390953
2008-10-02	20.24	20.24	18.11	18.37	550058
2008-10-03	18.64	19.39	17.71	17.76	477058
2008-10-06	17.56	17.61	15.78	17.28	730845
2008-10-07	18.20	18.91	16.36	16.51	780970
2008-10-08	16.38	16.62	15.49	15.95	1081097
2008-10-09	16.05	17.30	14.77	14.89	745775
2008-10-10	14.02	14.62	12.82	14.11	961198
2008-10-13	14.37	15.93	14.05	15.86	328596
2008-10-14	16.42	17.56	14.36	14.93	471568
2008-10-15	15.50	15.50	14.06	14.16	947260
2008-10-16	14.32	14.72	12.59	13.47	1182003
2008-10-17	13.12	14.12	13.12	13.40	667343
2008-10-20	13.51	14.49	12.58	13.25	776116
2008-10-21	13.24	13.25	12.71	12.82	793775
2008-10-22	11.98	12.81	11.98	12.44	690670
2008-10-23	12.55	13.12	11.50	11.76	1057508
2008-10-24	11.76	12.31	11.00	11.63	885203
2008-10-27	11.39	11.96	10.54	10.62	364270
2008-10-28	10.97	11.01	10.08	10.64	448626
2008-10-29	10.54	11.56	10.25	11.00	1309411
2008-10-30	11.33	11.63	11.08	11.36	952392
2008-10-31	11.41	12.11	10.98	11.79	1425628
2008-11-03	11.80	12.15	11.46	11.59	495795
2008-11-04	11.59	12.30	11.24	12.03	939935
2008-11-05	11.98	12.39	11.50	11.50	705816
2008-11-06	11.53	11.74	11.08	11.40	754921
2008-11-07	11.58	12.43	11.50	12.31	695732
2008-11-10	12.30	12.72	12.30	12.46	682607
2008-11-11	12.35	12.67	11.79	12.36	871664
2008-11-12	12.05	12.24	11.22	11.32	568893
2008-11-13	11.28	12.41	10.91	12.36	547515
2008-11-14	12.20	13.12	11.64	12.35	652151
2008-11-17	12.33	12.33	11.64	11.83	580746
2008-11-18	11.80	12.17	11.08	11.39	448644
2008-11-19	11.26	11.27	9.42	9.43	1012811
2008-11-20	9.25	9.48	8.62	8.71	936984
2008-11-21	8.81	9.21	8.55	9.18	612699
2008-11-24	9.34	10.05	9.28	9.85	418778
2008-11-25	10.09	10.47	8.89	9.22	965503
2008-11-26	9.12	10.27	8.78	10.27	956434
2008-11-28	10.32	10.83	9.95	10.63	347844
2008-12-01	10.11	10.75	9.55	9.62	611227
2008-12-02	10.19	10.21	9.27	9.60	916440
2008-12-03	9.35	10.09	9.30	9.86	766327
2008-12-04	9.91	10.01	9.33	9.53	630871
2008-12-05	9.35	9.53	9.03	9.48	557875
2008-12-08	9.17	10.23	9.04	10.02	744677
2008-12-09	9.99	10.37	9.45	9.97	1283592
2008-12-10	9.99	10.74	9.99	10.73	538583
2008-12-11	10.71	11.05	10.39	10.53	462744
2008-12-12	10.15	10.89	10.10	10.72	390077
2008-12-15	10.73	11.06	10.39	10.51	476170
2008-12-16	10.64	11.25	10.52	11.12	602104
2008-12-17	11.04	11.30	11.00	11.08	398412
2008-12-18	11.20	11.20	10.34	10.54	558637
2008-12-19	10.69	10.69	10.22	10.60	545496
2008-12-22	10.71	10.72	10.34	10.71	425177
2008-12-23	10.69	11.06	10.17	10.95	444635
2008-12-24	10.96	11.11	10.69	10.89	202941
2008-12-26	11.00	11.07	10.43	10.72	248247
2008-12-29	10.81	11.18	10.68	11.07	336299
2008-12-30	11.05	11.24	10.80	11.19	449721
2008-12-31	11.15	11.34	11.03	11.24	312548
2009-01-02	11.38	11.72	11.05	11.62	482911
2009-01-05	11.67	12.03	11.47	11.67	387593
2009-01-06	11.84	12.00	11.46	11.66	333940
2009-01-07	11.57	11.59	10.51	10.63	459347
2009-01-08	10.39	10.72	10.21	10.64	627055
2009-01-09	10.76	10.98	9.96	10.28	379534
2009-01-12	10.40	10.48	9.66	9.75	315853
2009-01-13	9.82	9.90	9.62	9.75	324472
2009-01-14	9.67	9.67	9.20	9.28	203504
2009-01-15	9.36	9.36	8.91	9.18	465042
2009-01-16	9.39	9.56	9.08	9.49	268168
2009-01-20	9.54	9.90	9.17	9.25	435666
2009-01-21	9.31	9.48	9.04	9.33	378839
2009-01-22	9.32	9.32	8.67	8.85	460293
2009-01-23	8.82	9.04	8.43	8.84	441284
2009-01-26	8.94	9.24	8.84	8.95	315741
2009-01-27	9.06	9.13	8.85	8.93	297236
2009-01-28	9.27	9.27	8.79	8.79	573569
2009-01-29	8.57	8.62	8.18	8.33	413992
2009-01-30	7.92	8.24	7.39	7.77	1417019
2009-02-02	7.59	7.59	7.04	7.10	547498
2009-02-03	7.19	7.19	6.51	6.51	782150
2009-02-04	6.57	6.57	6.10	6.11	789813
2009-02-05	6.22	6.32	5.91	6.22	585676
2009-02-06	6.22	6.41	6.01	6.13	729371
2009-02-09	6.83	7.80	6.34	7.69	1973896
2009-02-10	7.69	7.82	7.11	7.14	1288996
2009-02-11	7.22	7.28	6.74	6.89	628784
2009-02-12	6.83	7.42	6.77	7.25	865568
2009-02-13	7.31	7.37	7.20	7.31	449169
2009-02-17	7.17	7.29	6.94	6.96	452601
2009-02-18	7.07	7.25	6.86	6.97	431322
2009-02-19	6.99	7.25	6.89	6.90	346883
2009-02-20	6.80	6.97	6.55	6.83	589062
2009-02-23	6.96	7.21	6.60	6.61	479230
2009-02-24	6.64	6.91	6.39	6.82	472509
2009-02-25	7.29	7.60	6.87	7.42	889704
2009-02-26	7.45	7.77	7.45	7.61	520241
2009-02-27	7.49	7.75	7.26	7.32	685437
2009-03-02	7.10	7.20	6.41	6.50	674658
2009-03-03	6.52	6.59	6.25	6.42	822019
2009-03-04	6.57	6.90	6.57	6.74	1138455
2009-03-05	6.63	6.68	6.18	6.24	539287
2009-03-06	6.25	6.47	5.71	5.94	837451
2009-03-09	5.91	6.21	5.84	5.98	684042
2009-03-10	6.00	6.59	6.00	6.54	935148
2009-03-11	6.63	6.98	6.55	6.67	543156
2009-03-12	6.67	6.91	6.44	6.91	446341
2009-03-13	6.99	7.06	6.68	6.82	556739
2009-03-16	6.92	6.99	6.71	6.79	679075
2009-03-17	6.96	7.07	6.79	7.07	764014
2009-03-18	6.88	7.23	6.88	7.21	730506
2009-03-19	7.36	7.53	7.30	7.39	435704
2009-03-20	7.42	7.46	7.11	7.26	411812
2009-03-23	7.50	8.10	7.31	8.07	616314
2009-03-24	8.01	8.01	7.65	7.70	1000293
2009-03-25	7.84	8.00	7.50	7.73	946782
2009-03-26	7.80	7.97	7.71	7.96	1664520
2009-03-27	8.19	8.19	7.76	7.92	486017
2009-03-30	7.78	7.78	7.37	7.57	666155
2009-03-31	7.71	7.89	7.65	7.81	463001
2009-04-01	7.77	8.06	7.64	8.00	567510
2009-04-02	8.59	8.82	8.20	8.68	835596
2009-04-03	8.77	8.77	8.27	8.65	483063
2009-04-06	8.48	8.62	8.32	8.61	493948
2009-04-07	8.54	8.60	8.08	8.13	488340
2009-04-08	8.13	8.22	8.00	8.16	421310
2009-04-09	8.31	8.65	8.31	8.65	257881
2009-04-13	8.51	8.72	8.27	8.64	313405
2009-04-14	8.51	9.20	8.47	9.16	662020
2009-04-15	9.14	9.73	9.00	9.69	836412
2009-04-16	9.73	10.09	9.51	10.01	593245
2009-04-17	9.94	10.49	9.91	10.38	848433
2009-04-20	10.20	10.25	9.73	9.83	1117782
2009-04-21	9.48	10.03	9.26	9.77	1180578
2009-04-22	9.76	9.98	9.60	9.69	687662
2009-04-23	9.91	10.00	9.45	9.59	1194364
2009-04-24	9.77	10.07	9.64	9.97	620845
2009-04-27	9.78	9.92	9.53	9.65	418406
2009-04-28	9.72	10.03	9.41	9.87	372697
2009-04-29	9.90	10.85	9.61	10.83	677568
2009-04-30	11.45	11.64	11.23	11.47	1415392
2009-05-01	11.49	11.83	11.30	11.52	568479
2009-05-04	11.66	11.97	11.56	11.96	913951
2009-05-05	12.57	13.00	12.30	12.71	1177940
2009-05-06	12.95	13.09	12.72	12.89	646850
2009-05-07	13.06	13.20	12.10	12.27	519362
2009-05-08	12.62	12.81	12.29	12.60	511614
2009-05-11	12.53	12.70	12.19	12.64	405392
2009-05-12	12.83	13.00	12.54	12.96	663064
2009-05-13	12.65	12.70	11.68	11.76	859887
2009-05-14	11.72	12.24	11.14	12.22	892619
2009-05-15	12.17	12.17	11.40	11.48	652928
2009-05-18	11.69	12.38	11.46	12.38	308648
2009-05-19	12.02	12.04	11.25	11.34	849981
2009-05-20	11.52	11.88	11.38	11.64	559243
2009-05-21	11.60	11.60	10.67	10.94	1085724
2009-05-22	10.89	11.29	10.89	11.10	359411
2009-05-26	11.10	11.57	10.89	11.23	696282
2009-05-27	11.29	11.55	11.23	11.31	599993
2009-05-28	11.53	11.53	11.19	11.27	592415
2009-05-29	11.44	12.55	11.26	11.98	1796822
2009-06-01	12.34	12.71	12.34	12.50	826116
2009-06-02	12.56	12.97	12.45	12.79	756639
2009-06-03	12.16	12.65	11.91	12.03	598425
2009-06-04	12.23	12.55	11.99	12.52	307603
2009-06-05	12.71	12.96	12.33	12.89	778080
2009-06-08	12.85	12.97	12.51	12.86	559225
2009-06-09	13.26	13.56	12.90	13.31	756687
2009-06-10	13.33	13.86	13.19	13.65	781392
2009-06-11	13.79	14.46	13.75	14.23	816916
2009-06-12	14.00	14.12	13.70	14.07	489741
2009-06-15	13.73	13.81	13.49	13.74	606525
2009-06-16	13.65	13.87	13.64	13.69	1093253
2009-06-17	13.72	13.72	12.50	12.91	767091
2009-06-18	12.87	13.17	12.61	12.77	404232
2009-06-19	12.89	13.15	12.81	13.05	680476
2009-06-22	12.63	12.84	11.82	12.14	835474
2009-06-23	12.22	12.45	11.98	12.29	444282
2009-06-24	12.35	12.75	12.25	12.40	314490
2009-06-25	12.36	12.74	12.12	12.64	548740
2009-06-26	12.74	12.74	12.32	12.49	516177
2009-06-29	12.68	12.72	12.29	12.39	448592
2009-06-30	12.46	12.46	12.04	12.24	514409
2009-07-01	12.40	12.69	12.25	12.54	282747
2009-07-02	12.43	12.43	12.12	12.25	272639
2009-07-06	12.28	12.35	12.05	12.26	437450
2009-07-07	12.35	12.35	11.85	11.89	515600
2009-07-08	12.06	12.06	11.76	11.97	687013
2009-07-09	12.15	12.46	12.05	12.19	343931
2009-07-10	12.19	12.55	12.05	12.29	181269
2009-07-13	12.29	12.44	11.88	12.41	218713
2009-07-14	12.47	12.75	12.36	12.74	243715
2009-07-15	12.98	13.45	12.90	13.25	415553
2009-07-16	13.24	13.45	13.02	13.17	320102
2009-07-17	13.25	14.18	13.10	14.02	674535
2009-07-20	14.07	14.44	13.89	13.99	378133
2009-07-21	14.17	14.26	13.75	14.05	401350
2009-07-22	13.94	14.80	13.79	14.67	762732
2009-07-23	14.61	15.74	14.61	15.58	816381
2009-07-24	16.16	16.64	15.65	16.53	798084
2009-07-27	16.64	17.18	16.63	16.83	824221
2009-07-28	16.84	17.25	16.45	16.63	807666
2009-07-29	16.14	16.14	15.01	15.63	793864
2009-07-30	15.75	16.42	15.73	16.15	704505
2009-07-31	16.10	16.54	15.98	16.42	709708
2009-08-03	16.74	17.06	16.60	16.82	280276
2009-08-04	16.84	16.99	16.64	16.73	296611
2009-08-05	16.62	17.23	16.62	17.10	351536
2009-08-06	17.05	17.20	16.66	16.87	333620
2009-08-07	17.05	17.33	16.69	17.06	317764
2009-08-10	16.88	17.49	16.88	17.24	271009
2009-08-11	17.27	17.27	16.85	16.99	322847
2009-08-12	16.87	17.22	16.35	16.70	427518
2009-08-13	16.77	17.15	16.52	16.91	183879
2009-08-14	16.91	17.01	15.84	16.27	280314
2009-08-17	15.88	15.88	15.00	15.69	257708
2009-08-18	15.72	15.80	15.53	15.68	156632
2009-08-19	15.57	16.16	15.32	16.16	222471
2009-08-20	16.03	16.62	15.99	16.59	134140
2009-08-21	16.75	16.84	16.57	16.77	168039
2009-08-24	17.11	17.39	16.88	17.03	582345
2009-08-25	17.18	17.46	16.70	16.94	557902
2009-08-26	16.74	17.42	16.63	17.32	438542
2009-08-27	17.33	17.88	16.77	17.76	370643
2009-08-28	17.86	18.44	17.77	18.15	576196
2009-08-31	18.01	18.15	17.74	17.90	326899
2009-09-01	17.78	18.15	17.22	17.37	435853
2009-09-02	17.37	17.92	16.69	17.78	648518
2009-09-03	17.98	18.05	17.61	17.79	448736
2009-09-04	17.91	18.71	17.80	18.68	424255
2009-09-08	19.00	19.73	18.75	19.11	397795
2009-09-09	19.11	19.62	18.87	19.39	366081
2009-09-10	19.49	20.31	19.31	20.20	634288
2009-09-11	20.25	20.36	19.05	19.33	434816
2009-09-14	19.03	19.38	18.79	19.27	399241
2009-09-15	19.39	20.70	19.15	20.62	784519
2009-09-16	20.61	20.70	19.45	19.94	805584
2009-09-17	19.89	20.00	19.08	19.15	475981
2009-09-18	19.28	19.35	18.32	18.41	687167
2009-09-21	18.07	18.18	17.25	17.85	781296
2009-09-22	17.94	18.95	17.94	18.81	507187
2009-09-23	18.94	18.94	18.34	18.49	434448
2009-09-24	18.62	18.62	17.78	18.05	407907
2009-09-25	18.01	18.13	17.58	17.89	457341
2009-09-28	17.90	18.28	17.72	18.22	387800
2009-09-29	18.19	18.19	17.42	17.49	483840
2009-09-30	17.62	17.85	17.05	17.31	487375
2009-10-01	17.32	17.45	16.63	16.67	352533
2009-10-02	16.49	16.74	16.26	16.53	339675
2009-10-05	16.66	17.17	16.40	17.17	382537
2009-10-06	17.26	18.15	17.25	17.74	460637
2009-10-07	17.86	18.14	17.76	18.13	271217
2009-10-08	18.43	18.94	18.32	18.61	286470
2009-10-09	18.59	19.07	18.59	18.86	250423
2009-10-12	19.15	19.30	18.53	18.73	68431
2009-10-13	18.70	19.05	18.52	18.62	273476
2009-10-14	18.71	18.97	18.71	18.90	313663
2009-10-15	18.80	18.83	18.45	18.71	229616
2009-10-16	18.45	18.95	18.45	18.79	181181
2009-10-19	18.95	19.14	18.76	18.93	346132
2009-10-20	18.87	18.94	18.50	18.85	364416
2009-10-21	18.73	19.36	18.65	18.87	444122
2009-10-22	18.95	19.05	18.60	18.75	386336
2009-10-23	18.95	18.95	18.29	18.47	358489
2009-10-26	18.38	18.89	18.17	18.32	467021
2009-10-27	18.46	18.46	17.88	17.94	401988
2009-10-28	17.27	17.62	16.75	17.19	765307
2009-10-29	19.03	19.03	17.51	18.29	798900
2009-10-30	18.08	18.08	17.08	17.15	456283
2009-11-02	17.18	17.64	16.75	17.01	265879
2009-11-03	16.93	17.52	16.79	17.41	294369
2009-11-04	17.69	17.69	17.03	17.08	235939
2009-11-05	17.24	17.34	17.10	17.34	147892
2009-11-06	17.18	17.59	17.09	17.18	140552
2009-11-09	17.24	18.66	17.24	18.52	229350
2009-11-10	18.37	18.54	18.00	18.39	207920
2009-11-11	18.39	18.75	18.23	18.36	142664
2009-11-12	18.20	18.44	17.76	17.98	109688
2009-11-13	17.88	18.52	17.81	18.11	74063
2009-11-16	18.13	18.23	18.01	18.13	81225
2009-11-17	18.00	18.05	17.85	18.02	201234
2009-11-18	17.95	18.11	17.56	17.90	170406
2009-11-19	17.65	17.88	17.50	17.80	296782
2009-11-20	17.75	17.79	17.55	17.59	188814
2009-11-23	18.02	18.11	17.78	17.91	112947
2009-11-24	17.99	17.99	17.36	17.46	136985
2009-11-25	17.60	18.59	17.60	18.42	365785
2009-11-27	17.96	18.25	17.66	18.22	137645
2009-11-30	18.11	18.25	17.73	17.93	290437
2009-12-01	18.25	18.98	17.96	18.87	278175
2009-12-02	19.04	20.23	18.97	19.95	522300
2009-12-03	20.02	20.02	19.20	19.25	211432
2009-12-04	19.65	19.92	19.20	19.29	224901
2009-12-07	19.35	19.87	19.12	19.67	218042
2009-12-08	19.35	19.48	19.21	19.40	245982
2009-12-09	19.50	19.99	19.40	19.98	169064
2009-12-10	20.19	20.24	19.60	19.81	139359
2009-12-11	20.09	20.09	19.17	19.35	135698
2009-12-14	19.52	19.79	19.18	19.75	117139
2009-12-15	19.43	19.70	19.26	19.51	104299
2009-12-16	19.70	20.33	19.58	20.12	199595
2009-12-17	20.11	20.16	19.20	19.33	172443
2009-12-18	19.46	19.67	18.88	18.89	227414
2009-12-21	18.87	19.20	18.84	18.88	195344
2009-12-22	19.05	19.73	18.96	19.65	183170
2009-12-23	19.84	19.98	19.53	19.86	109229
2009-12-24	19.92	20.18	19.65	19.70	69029
2009-12-28	19.75	20.06	19.73	19.83	67745
2009-12-29	19.85	20.43	19.85	20.16	184787
2009-12-30	19.98	20.04	19.66	19.77	124815
2009-12-31	19.88	19.89	19.47	19.49	100840
2010-01-04	19.76	21.07	19.76	20.82	457092
2010-01-05	20.92	21.04	20.75	20.98	205085
2010-01-06	21.00	21.87	21.00	21.83	351843
2010-01-07	21.95	22.00	21.21	21.40	209512
2010-01-08	21.32	21.78	21.25	21.55	109638
2010-01-11	22.89	23.31	22.53	23.10	767452
2010-01-12	22.99	23.02	22.66	22.92	279475
2010-01-13	23.20	24.13	23.03	23.90	387132
2010-01-14	23.96	25.27	23.40	24.45	710143
2010-01-15	24.53	24.99	23.82	24.24	533721
2010-01-19	24.42	26.17	24.42	25.90	1051072
2010-01-20	25.45	25.46	24.75	25.28	757829
2010-01-21	25.16	25.19	23.65	23.76	514283
2010-01-22	23.55	23.67	22.75	23.23	350353
2010-01-25	22.54	23.66	22.50	23.41	331414
2010-01-26	23.24	23.25	22.61	23.02	302990
2010-01-27	22.87	23.36	22.53	23.36	396120
2010-01-28	23.36	23.43	22.04	22.11	641955
2010-01-29	22.86	23.28	22.00	22.32	770527
2010-02-01	22.50	23.66	22.43	23.28	505970
2010-02-02	23.47	23.90	23.30	23.71	458358
2010-02-03	23.59	24.36	23.59	23.95	426974
2010-02-04	23.54	23.72	23.15	23.46	559584
2010-02-05	23.26	23.35	21.88	22.64	504831
2010-02-08	22.64	22.94	21.95	22.03	391021
2010-02-09	22.44	22.47	21.71	22.03	358415
2010-02-10	21.85	22.16	21.49	21.63	480981
2010-02-11	21.64	21.95	21.46	21.92	552990
2010-02-12	21.51	22.06	21.38	22.04	411281
2010-02-16	22.19	22.32	22.05	22.22	336730
2010-02-17	22.40	22.60	21.81	22.09	270066
2010-02-18	22.08	22.25	21.98	22.25	334090
2010-02-19	22.11	22.83	22.10	22.75	239686
2010-02-22	22.99	23.10	22.65	22.84	192309
2010-02-23	22.78	22.96	22.54	22.56	237108
2010-02-24	22.57	23.71	22.57	23.57	400684
2010-02-25	22.98	24.08	22.67	23.91	597251
2010-02-26	23.91	24.14	23.52	23.75	187896
2010-03-01	23.95	25.00	23.58	24.80	361137
2010-03-02	25.07	25.60	25.06	25.13	249527
2010-03-03	25.35	25.49	25.17	25.28	152813
2010-03-04	25.38	25.38	24.97	25.29	129401
2010-03-05	25.57	25.80	24.89	25.63	140761
2010-03-08	25.70	25.79	25.22	25.63	140657
2010-03-09	25.62	26.61	25.57	26.14	405548
2010-03-10	26.28	26.67	25.67	25.78	365316
2010-03-11	25.72	25.77	25.48	25.70	172468
2010-03-12	25.90	26.45	25.82	26.14	430748
2010-03-15	26.04	26.15	25.43	26.05	185636
2010-03-16	26.13	26.79	26.13	26.56	243824
2010-03-17	26.57	26.60	26.05	26.25	131173
2010-03-18	26.21	26.21	25.46	25.58	217607
2010-03-19	25.52	25.63	24.57	24.70	288021
2010-03-22	24.46	24.61	24.07	24.55	393519
2010-03-23	24.10	24.97	23.91	24.74	670378
2010-03-24	24.54	24.69	24.02	24.08	567996
2010-03-25	24.43	25.02	24.34	24.41	317036
2010-03-26	24.41	24.94	24.31	24.40	202224
2010-03-29	24.66	25.46	24.66	25.44	300864
2010-03-30	25.51	25.77	24.69	24.72	448688
2010-03-31	24.68	24.88	24.15	24.31	348648
2010-04-01	24.39	25.43	24.39	25.33	345354
2010-04-05	25.50	25.95	25.39	25.75	236147
2010-04-06	25.68	25.95	25.67	25.79	268407
2010-04-07	25.80	26.08	24.87	24.96	635027
2010-04-08	24.93	25.00	24.21	24.96	346054
2010-04-09	25.13	25.34	24.76	24.81	117838
2010-04-12	24.76	24.76	24.26	24.39	574711
2010-04-13	24.24	24.38	24.03	24.19	312238
2010-04-14	24.38	24.63	23.77	24.31	706975
2010-04-15	24.00	24.73	24.00	24.68	563509
2010-04-16	24.60	24.63	24.13	24.23	521072
2010-04-19	23.95	24.18	23.56	24.13	443391
2010-04-20	24.28	24.78	24.28	24.56	201461
2010-04-21	24.78	25.02	24.42	24.55	305424
2010-04-22	24.34	24.43	24.08	24.37	266788
2010-04-23	24.20	24.84	24.16	24.80	249441
2010-04-26	24.84	24.94	24.21	24.26	198729
2010-04-27	24.17	24.31	23.23	23.23	487818
2010-04-28	23.15	23.48	22.70	23.25	384988
2010-04-29	23.39	23.42	22.71	23.00	602042
2010-04-30	22.90	23.63	22.76	23.18	710771
2010-05-03	23.53	23.98	23.40	23.94	636544
2010-05-04	23.65	23.65	22.62	22.68	711581
2010-05-05	22.50	22.52	21.55	21.88	617369
2010-05-06	21.61	22.01	20.13	21.26	563360
2010-05-07	21.25	21.63	20.67	20.83	578513
2010-05-10	21.93	22.78	21.86	22.64	562026
2010-05-11	22.55	23.25	22.25	22.32	539835
2010-05-12	22.56	22.81	22.36	22.73	315852
2010-05-13	22.62	22.85	21.85	22.02	415582
2010-05-14	21.89	21.89	21.03	21.77	682582
2010-05-17	21.81	21.81	20.76	21.27	337085
2010-05-18	21.49	22.06	20.71	20.84	271203
2010-05-19	20.76	20.92	20.07	20.32	423144
2010-05-20	19.83	20.17	19.44	20.01	619588
2010-05-21	19.90	21.05	19.90	20.99	609567
2010-05-24	20.82	21.24	20.50	20.50	203589
2010-05-25	19.97	20.27	19.55	20.14	583571
2010-05-26	20.38	20.79	19.75	19.82	385577
2010-05-27	20.27	21.26	20.07	21.23	489256
2010-05-28	21.31	21.45	20.94	21.05	209819
2010-06-01	20.91	20.91	20.01	20.02	764863
2010-06-02	20.13	20.88	20.10	20.88	365037
2010-06-03	21.00	21.14	20.29	20.55	516046
2010-06-04	20.01	20.22	19.89	20.04	344997
2010-06-07	20.23	20.45	19.88	19.91	417477
2010-06-08	19.93	20.32	19.92	20.19	333796
2010-06-09	20.33	20.73	20.22	20.31	242595
2010-06-10	20.76	21.79	20.76	21.56	457945
2010-06-11	21.28	21.78	21.13	21.34	248478
2010-06-14	21.30	21.95	21.28	21.31	215288
2010-06-15	21.60	22.48	21.51	22.38	248772
2010-06-16	22.12	22.72	22.04	22.15	200855
2010-06-17	22.21	22.35	21.38	21.71	297919
2010-06-18	21.92	21.92	21.65	21.90	168751
2010-06-21	22.12	22.39	21.93	22.07	258452
2010-06-22	22.12	22.33	21.70	21.70	194531
2010-06-23	21.70	21.70	21.25	21.37	263267
2010-06-24	21.26	21.46	21.10	21.11	220347
2010-06-25	21.16	21.75	21.14	21.70	188469
2010-06-28	21.71	21.77	21.05	21.15	153250
2010-06-29	20.60	20.68	20.19	20.39	516301
2010-06-30	20.26	20.49	19.69	19.69	434743
2010-07-01	19.72	20.06	19.23	19.83	188367
2010-07-02	19.80	20.14	19.65	19.76	190094
2010-07-06	20.13	20.35	19.71	19.86	325240
2010-07-07	20.00	20.45	19.83	20.45	189368
2010-07-08	20.58	20.77	20.27	20.67	265840
2010-07-09	20.80	21.12	20.64	20.76	288587
2010-07-12	20.62	20.62	20.10	20.18	567716
2010-07-13	20.44	20.54	20.18	20.46	538684
2010-07-14	20.31	20.52	20.04	20.20	393855
2010-07-15	20.14	20.55	20.01	20.46	305999
2010-07-16	20.32	20.59	20.06	20.44	354023
2010-07-19	20.49	20.80	20.32	20.69	190731
2010-07-20	20.39	21.88	20.39	21.76	458598
2010-07-21	22.00	22.49	21.88	22.21	382814
2010-07-22	22.51	22.81	22.39	22.62	257065
2010-07-23	22.50	23.08	22.50	23.08	207588
2010-07-26	23.18	23.82	23.13	23.59	230818
2010-07-27	23.71	23.72	22.79	23.09	326700
2010-07-28	22.99	23.29	22.47	22.67	195935
2010-07-29	22.71	22.98	22.24	22.50	449641
2010-07-30	22.04	22.53	22.00	22.43	359939
2010-08-02	22.70	23.29	22.66	23.14	358696
2010-08-03	23.06	23.38	22.85	22.99	258920
2010-08-04	23.12	23.55	22.82	23.47	788781
2010-08-05	23.37	23.59	23.20	23.40	459896
2010-08-06	23.23	23.52	23.06	23.39	512695
2010-08-09	23.55	23.55	23.10	23.35	412372
2010-08-10	23.02	23.02	22.34	22.89	378720
2010-08-11	22.45	22.50	21.53	21.88	727381
2010-08-12	21.58	21.64	21.14	21.44	325151
2010-08-13	21.34	21.54	21.26	21.51	191141
2010-08-16	21.49	21.65	21.26	21.42	155774
2010-08-17	21.76	21.94	21.55	21.63	237801
2010-08-18	21.59	21.71	21.16	21.40	258255
2010-08-19	21.29	21.30	20.39	20.59	343033
2010-08-20	20.43	21.16	20.22	21.13	248440
2010-08-23	21.27	21.30	20.64	20.64	103691
2010-08-24	20.26	20.40	20.14	20.20	221403
2010-08-25	20.03	20.33	19.94	20.27	218396
2010-08-26	20.42	20.47	20.10	20.17	293960
2010-08-27	20.17	20.65	19.73	20.61	286985
2010-08-30	20.47	20.81	20.20	20.37	208650
2010-08-31	20.65	21.83	20.63	21.35	479161
2010-09-01	21.85	22.71	21.75	22.38	479410
2010-09-02	22.51	22.57	22.21	22.42	465828
2010-09-03	22.63	23.54	22.62	23.14	296250
2010-09-07	22.89	23.17	22.61	23.04	223627
2010-09-08	22.98	23.37	22.66	22.72	212207
2010-09-09	23.22	23.99	23.13	23.79	402773
2010-09-10	23.97	24.08	23.51	23.77	295836
2010-09-13	23.91	24.24	23.82	24.20	187631
2010-09-14	24.04	24.59	24.04	24.44	170691
2010-09-15	24.24	24.62	24.15	24.40	137011
2010-09-16	24.31	24.58	24.23	24.50	185113
2010-09-17	24.61	24.61	24.16	24.34	297511
2010-09-20	24.34	24.88	24.15	24.72	186871
2010-09-21	24.04	24.29	23.52	23.66	402095
2010-09-22	23.60	24.01	23.55	23.92	153408
2010-09-23	23.70	23.93	23.58	23.76	114575
2010-09-24	24.07	24.21	23.66	24.05	193475
2010-09-27	23.98	24.51	23.91	24.27	124731
2010-09-28	24.20	24.25	23.72	24.17	199344
2010-09-29	24.14	24.61	24.13	24.48	314582
2010-09-30	24.53	24.74	24.29	24.49	812101
2010-10-01	24.64	24.89	24.53	24.81	360082
2010-10-04	24.86	24.88	24.58	24.77	791032
2010-10-05	24.91	25.86	24.86	25.66	266297
2010-10-06	25.66	25.92	25.56	25.85	173830
2010-10-07	25.81	25.87	25.67	25.82	554558
2010-10-08	25.86	26.37	25.56	26.25	126700
2010-10-11	26.17	26.75	26.17	26.62	117431
2010-10-12	26.44	26.70	26.17	26.50	361455
2010-10-13	26.52	27.00	26.52	26.91	240822
2010-10-14	26.82	27.34	26.82	27.29	637006
2010-10-15	27.31	27.32	26.67	26.96	718748
2010-10-18	27.06	27.11	26.81	27.09	194341
2010-10-19	26.76	26.76	26.18	26.35	464152
2010-10-20	26.51	27.33	26.46	27.26	264692
2010-10-21	27.30	27.73	26.87	27.01	489631
2010-10-22	27.21	27.40	26.88	27.01	280430
2010-10-25	27.27	27.53	27.25	27.39	178705
2010-10-26	26.96	27.89	26.84	27.81	512205
2010-10-27	27.60	27.65	26.68	27.65	555051
2010-10-28	27.77	28.56	27.72	28.30	430689
2010-10-29	28.25	28.47	27.76	27.77	561809
2010-11-01	28.09	28.67	27.90	28.49	803597
2010-11-02	28.78	29.18	28.68	28.82	290760
2010-11-03	28.77	28.95	28.47	28.64	307810
2010-11-04	29.00	29.26	28.79	29.26	361636
2010-11-05	29.18	29.43	29.03	29.33	260046
2010-11-08	29.21	29.51	28.93	29.43	173842
2010-11-09	29.51	29.53	29.11	29.20	691471
2010-11-10	29.19	30.08	28.94	29.91	435618
2010-11-11	29.79	29.89	29.43	29.55	214516
2010-11-12	29.33	29.33	28.24	28.40	423659
2010-11-15	28.43	28.68	28.24	28.39	251250
2010-11-16	28.01	28.02	27.16	27.56	323291
2010-11-17	27.70	28.42	27.56	28.29	239973
2010-11-18	28.75	29.39	28.66	29.26	160166
2010-11-19	29.08	29.97	28.96	29.90	236329
2010-11-22	30.04	30.49	29.62	30.10	209435
2010-11-23	29.78	29.78	29.09	29.16	740870
2010-11-24	29.46	30.23	29.33	30.06	181032
2010-11-26	29.55	29.85	29.44	29.74	58534
2010-11-29	29.50	29.71	29.07	29.62	177576
2010-11-30	29.32	29.52	29.00	29.31	194277
2010-12-01	29.42	30.11	29.17	30.08	426056
2010-12-02	30.15	30.97	29.94	30.60	279980
2010-12-03	30.60	31.00	30.31	30.90	113676
2010-12-06	30.29	30.40	29.52	29.85	476795
2010-12-07	30.13	30.33	29.79	29.88	446839
2010-12-08	29.75	29.80	29.00	29.69	296829
2010-12-09	29.83	29.83	29.37	29.42	233813
2010-12-10	29.48	30.12	29.35	30.01	167951
2010-12-13	30.04	30.85	29.96	30.76	340496
2010-12-14	30.67	31.27	30.66	30.79	353845
2010-12-15	30.49	30.92	30.36	30.39	171008
2010-12-16	30.25	30.83	30.25	30.67	214775
2010-12-17	30.60	30.60	30.03	30.17	222202
2010-12-20	30.28	30.55	30.01	30.33	192802
2010-12-21	30.27	30.85	30.24	30.75	232375
2010-12-22	30.90	30.91	30.14	30.43	127645
2010-12-23	30.46	30.99	30.17	30.33	228274
2010-12-27	30.29	30.56	30.01	30.46	209821
2010-12-28	30.50	30.60	30.27	30.38	65250
2010-12-29	30.35	30.58	30.09	30.46	93291
2010-12-30	30.45	30.59	30.27	30.29	109197
2010-12-31	30.24	30.73	30.10	30.40	164496
2011-01-03	30.58	30.72	30.25	30.29	349317
2011-01-04	30.20	30.74	29.86	30.49	416464
2011-01-05	30.31	30.31	29.64	29.69	286001
2011-01-06	29.74	29.88	29.17	29.28	224452
2011-01-07	29.29	29.82	28.88	29.02	314357
2011-01-10	28.82	28.98	28.44	28.82	479978
2011-01-11	28.93	29.00	28.66	28.80	294144
2011-01-12	28.90	30.08	28.90	29.99	442264
2011-01-13	30.08	30.27	29.67	29.68	167165
2011-01-14	29.65	29.80	29.30	29.55	175747
2011-01-18	29.90	31.18	29.86	31.10	556074
2011-01-19	31.19	31.45	30.83	30.86	407740
2011-01-20	30.58	30.60	29.10	29.47	699035
2011-01-21	29.63	30.20	29.29	29.44	803925
2011-01-24	29.29	29.82	29.02	29.81	442933
2011-01-25	29.59	29.70	28.95	29.29	276178
2011-01-26	29.38	30.01	29.06	30.00	400541
2011-01-27	29.94	29.99	28.54	28.85	1215985
2011-01-28	28.79	28.82	27.49	27.57	1940419
2011-01-31	27.42	27.56	26.73	27.26	1088663
2011-02-01	27.45	28.96	27.45	28.52	1258679
2011-02-02	28.41	28.50	28.08	28.40	417583
2011-02-03	28.34	28.60	28.13	28.40	188275
2011-02-04	28.53	28.74	28.23	28.38	278116
2011-02-07	28.41	28.61	28.31	28.51	380236
2011-02-08	28.41	28.73	28.37	28.46	139093
2011-02-09	28.40	29.21	28.33	28.84	480360
2011-02-10	28.57	28.90	28.15	28.64	293365
2011-02-11	28.49	29.06	28.47	28.95	123040
2011-02-14	28.77	29.31	28.77	29.09	211906
2011-02-15	29.05	29.30	28.84	29.00	233046
2011-02-16	29.05	29.25	28.50	28.77	183785
2011-02-17	28.63	28.80	28.59	28.76	193050
2011-02-18	28.74	29.11	28.67	29.00	497307
2011-02-22	28.56	28.89	28.05	28.30	254995
2011-02-23	28.28	28.66	28.17	28.49	401619
2011-02-24	28.58	28.76	28.02	28.23	218124
2011-02-25	28.38	28.77	28.38	28.71	126612
2011-02-28	28.96	29.26	28.86	29.10	162057
2011-03-01	29.17	29.17	28.25	28.33	925902
2011-03-02	28.23	28.65	28.23	28.33	351639
2011-03-03	28.57	28.97	28.39	28.85	288319
2011-03-04	28.98	29.89	28.84	29.77	526907
2011-03-07	29.82	30.31	29.60	29.97	704935
2011-03-08	29.91	29.91	29.15	29.66	515494
2011-03-09	29.62	29.85	29.23	29.31	651981
2011-03-10	28.90	28.90	27.73	28.76	450798
2011-03-11	28.41	28.58	28.13	28.39	223199
2011-03-14	28.18	28.63	28.14	28.58	153028
2011-03-15	27.64	27.87	26.91	27.53	488510
2011-03-16	27.39	28.29	27.29	27.71	470851
2011-03-17	28.15	28.50	27.99	28.38	275464
2011-03-18	28.78	29.24	28.73	29.03	233670
2011-03-21	29.47	29.79	29.41	29.52	226177
2011-03-22	29.61	29.71	29.48	29.53	486766
2011-03-23	29.55	29.78	29.41	29.62	129849
2011-03-24	29.80	30.23	29.76	30.17	307597
2011-03-25	30.10	30.47	30.10	30.21	195195
2011-03-28	30.10	30.48	30.10	30.41	233132
2011-03-29	30.35	30.88	30.28	30.82	289508
2011-03-30	31.00	31.64	30.99	31.40	324211
2011-03-31	31.47	31.58	31.09	31.23	225312
2011-04-01	31.52	31.87	31.23	31.57	433841
2011-04-04	31.73	32.17	31.64	31.97	340047
2011-04-05	31.92	32.12	31.35	31.49	232402
2011-04-06	31.67	31.79	31.10	31.42	133277
2011-04-07	31.43	31.70	31.34	31.52	170957
2011-04-08	31.77	31.87	31.54	31.74	163932
2011-04-11	32.00	32.00	31.51	31.73	271430
2011-04-12	31.44	31.58	31.23	31.42	331003
2011-04-13	31.80	31.96	31.57	31.74	323252
2011-04-14	31.45	31.96	31.32	31.86	124586
2011-04-15	31.71	32.00	31.58	31.90	159605
2011-04-18	31.81	31.93	31.32	31.89	181634
2011-04-19	32.06	32.56	32.06	32.47	144901
2011-04-20	32.71	33.58	32.67	33.50	384128
2011-04-21	33.66	33.72	33.33	33.50	150762
2011-04-25	33.57	33.99	33.40	33.62	99394
2011-04-26	33.79	33.95	33.45	33.63	128348
2011-04-27	33.49	33.64	32.80	33.61	269951
2011-04-28	33.36	34.90	33.28	33.44	588441
2011-04-29	32.91	33.09	32.21	32.30	357059
2011-05-02	32.23	32.32	31.80	31.88	303032
2011-05-03	31.63	31.84	31.15	31.64	314751
2011-05-04	31.60	31.74	31.39	31.47	381468
2011-05-05	31.09	31.52	30.48	30.65	334898
2011-05-06	30.85	31.33	30.63	30.86	294027
2011-05-09	30.77	31.78	30.72	31.60	146128
2011-05-10	31.66	31.82	31.42	31.64	131195
2011-05-11	31.55	31.60	31.00	31.08	613502
2011-05-12	31.00	31.37	30.36	30.98	203844
2011-05-13	30.93	31.02	30.22	30.31	102583
2011-05-16	30.24	30.78	30.20	30.25	130747
2011-05-17	30.08	30.25	29.55	30.19	197970
2011-05-18	30.40	30.79	30.11	30.71	213759
2011-05-19	30.78	31.05	30.60	30.83	147162
2011-05-20	30.38	30.81	29.85	30.59	207098
2011-05-23	30.10	30.68	29.49	29.80	187334
2011-05-24	30.48	31.08	30.15	30.70	222546
2011-05-25	30.51	30.81	30.51	30.64	245264
2011-05-26	30.53	31.11	30.46	30.79	188094
2011-05-27	30.88	31.18	30.84	30.96	211210
2011-05-31	31.51	32.14	31.50	31.91	425928
2011-06-01	31.68	31.95	31.31	31.51	366139
2011-06-02	31.48	31.77	31.36	31.69	264732
2011-06-03	31.26	31.50	31.01	31.10	306214
2011-06-06	30.91	31.13	29.96	30.47	265765
2011-06-07	30.67	30.79	30.40	30.67	278117
2011-06-08	30.23	30.57	29.61	29.70	218977
2011-06-09	29.62	29.95	29.40	29.86	233890
2011-06-10	29.89	29.89	29.13	29.17	257617
2011-06-13	29.23	29.24	28.49	28.76	176706
2011-06-14	29.01	30.61	29.01	30.05	354476
2011-06-15	29.81	29.93	29.25	29.45	169264
2011-06-16	29.23	29.45	28.25	28.78	201231
2011-06-17	29.11	29.28	28.49	28.67	143830
2011-06-20	28.49	28.85	28.36	28.70	162606
2011-06-21	28.87	30.04	28.87	29.85	150668
2011-06-22	29.77	30.12	29.76	29.89	151904
2011-06-23	29.63	29.67	28.72	29.07	241967
2011-06-24	28.94	29.42	28.79	28.89	180493
2011-06-27	28.79	29.74	28.65	29.53	155643
2011-06-28	29.63	30.28	29.62	30.24	425959
2011-06-29	30.63	31.64	30.49	31.22	295355
2011-06-30	31.39	31.73	31.21	31.38	145869
2011-07-01	31.41	31.95	31.34	31.87	98142
2011-07-05	31.80	32.26	31.77	32.00	177501
2011-07-06	31.91	32.30	31.80	31.97	115919
2011-07-07	32.47	32.50	32.00	32.17	93130
2011-07-08	31.81	32.05	31.31	31.98	128292
2011-07-11	31.46	31.63	31.16	31.24	110129
2011-07-12	31.01	31.40	30.82	31.13	89603
2011-07-13	31.31	31.65	30.93	31.02	189735
2011-07-14	31.21	31.25	30.51	30.58	124787
2011-07-15	30.60	30.92	30.52	30.90	320279
2011-07-18	30.67	30.70	29.83	30.11	212053
2011-07-19	30.41	30.71	30.41	30.51	94661
2011-07-20	30.39	31.15	30.32	30.95	236431
2011-07-21	31.12	32.14	30.95	31.93	234727
2011-07-22	31.92	32.07	31.70	31.83	139023
2011-07-25	31.65	31.68	31.07	31.08	274946
2011-07-26	31.11	31.11	30.42	30.45	244760
2011-07-27	30.27	30.35	29.20	29.61	217404
2011-07-28	29.54	30.67	29.20	29.77	323530
2011-07-29	30.39	30.39	29.43	29.64	300500
2011-08-01	30.18	30.21	29.15	29.41	161080
2011-08-02	29.17	29.61	28.61	28.61	267146
2011-08-03	28.60	28.85	27.84	28.43	259673
2011-08-04	27.96	28.10	26.03	26.10	399232
2011-08-05	26.38	26.53	24.54	25.55	720239
2011-08-08	24.52	24.63	22.64	23.43	732518
2011-08-09	23.69	24.67	23.46	24.61	434194
2011-08-10	24.15	24.47	23.80	23.94	1071223
2011-08-11	24.09	24.97	23.80	24.61	1055478
2011-08-12	25.00	26.35	24.92	25.45	249785
2011-08-15	25.77	26.00	25.48	25.89	91502
2011-08-16	25.60	25.76	25.09	25.18	110953
2011-08-17	25.38	25.97	25.25	25.60	192267
2011-08-18	24.94	25.06	24.05	24.26	184731
2011-08-19	23.78	24.37	23.50	23.59	171722
2011-08-22	24.28	24.34	23.50	23.59	139266
2011-08-23	23.67	23.90	23.46	23.81	241662
2011-08-24	23.80	24.14	23.14	23.82	254859
2011-08-25	24.06	24.31	23.49	23.60	257444
2011-08-26	23.42	24.06	22.42	24.03	369508
2011-08-29	24.45	25.37	24.20	25.25	229202
2011-08-30	25.22	25.84	24.93	25.64	260626
2011-08-31	25.75	26.27	25.59	26.02	228033
2011-09-01	25.97	26.20	25.64	25.75	363506
2011-09-02	25.18	25.33	24.68	24.97	167744
2011-09-06	24.04	24.54	23.89	24.37	234351
2011-09-07	24.93	25.22	24.82	25.07	131766
2011-09-08	24.89	25.12	24.39	24.46	111096
2011-09-09	24.16	24.16	22.95	23.21	220616
2011-09-12	22.81	23.02	22.37	22.70	486487
2011-09-13	22.68	23.50	22.61	23.45	386829
2011-09-14	23.45	23.91	22.84	23.51	237498
2011-09-15	24.19	24.35	23.70	24.16	209527
2011-09-16	24.18	24.40	24.13	24.34	158373
2011-09-19	23.81	24.17	23.33	23.76	147321
2011-09-20	23.86	24.03	23.22	23.23	182364
2011-09-21	23.12	23.14	22.07	22.13	302355
2011-09-22	21.07	21.44	20.01	21.31	608942
2011-09-23	21.04	21.28	20.69	20.96	351233
2011-09-26	21.06	21.06	20.46	20.95	286857
2011-09-27	21.32	22.90	21.32	22.00	351615
2011-09-28	22.12	22.55	21.16	21.21	342868
2011-09-29	21.56	21.79	21.08	21.69	253004
2011-09-30	21.27	21.59	20.80	20.84	278717
2011-10-03	20.77	21.34	20.38	20.50	526743
2011-10-04	20.08	20.76	19.50	20.74	526301
2011-10-05	20.67	21.96	20.67	21.79	287803
2011-10-06	21.77	23.58	21.77	23.03	471739
2011-10-07	23.36	23.52	22.33	22.48	213687
2011-10-10	22.93	23.68	22.93	23.39	84684
2011-10-11	23.17	23.66	22.84	23.55	329845
2011-10-12	24.02	24.96	24.01	24.53	304185
2011-10-13	24.55	24.55	23.65	24.05	285563
2011-10-14	24.44	24.67	24.12	24.62	162375
2011-10-17	24.41	24.41	23.55	23.76	156390
2011-10-18	23.77	24.69	23.19	24.55	188247
2011-10-19	24.69	25.17	24.27	24.42	469100
2011-10-20	24.28	24.70	23.54	24.62	309145
2011-10-21	25.09	25.47	24.63	25.05	256371
2011-10-24	24.93	25.55	24.87	25.50	302246
2011-10-25	25.39	25.42	24.43	24.52	186138
2011-10-26	24.73	24.77	23.80	24.39	452545
2011-10-27	24.81	27.28	24.39	26.71	656789
2011-10-28	26.43	27.06	26.27	26.59	361321
2011-10-31	26.33	26.37	25.82	25.84	210389
2011-11-01	24.67	25.00	24.16	24.27	564583
2011-11-02	24.63	25.28	24.39	25.12	500823
2011-11-03	25.54	25.75	24.85	25.55	518946
2011-11-04	25.37	25.46	24.68	24.91	242357
2011-11-07	24.93	25.09	24.41	24.78	158115
2011-11-08	24.95	24.97	24.48	24.73	498306
2011-11-09	23.98	24.23	23.32	23.47	654800
2011-11-10	23.82	23.96	23.11	23.64	181670
2011-11-11	23.97	24.17	23.88	24.09	98999
2011-11-14	23.74	23.97	22.44	23.58	983124
2011-11-15	23.02	24.09	23.02	23.81	558617
2011-11-16	23.46	24.12	23.36	23.76	538068
2011-11-17	23.82	24.22	23.22	23.34	859785
2011-11-18	23.41	24.07	23.28	23.49	853521
2011-11-21	23.16	23.41	22.82	23.22	305491
2011-11-22	23.17	23.54	23.12	23.17	255031
2011-11-23	22.85	22.85	22.21	22.26	154562
2011-11-25	22.10	22.28	22.02	22.04	67046
2011-11-28	22.92	23.09	22.40	22.64	183712
2011-11-29	22.62	23.16	22.52	23.00	257626
2011-11-30	23.91	24.55	23.74	24.45	233628
2011-12-01	24.28	24.90	24.28	24.67	154423
2011-12-02	24.77	25.25	24.18	24.25	132843
2011-12-05	24.73	25.04	24.09	24.20	208596
2011-12-06	24.14	24.50	23.90	24.07	250949
2011-12-07	23.88	23.98	23.69	23.74	316842
2011-12-08	23.66	23.82	22.72	22.77	301388
2011-12-09	22.82	23.36	22.51	23.23	294283
2011-12-12	22.91	23.09	22.32	22.53	223216
2011-12-13	22.71	23.04	22.43	22.49	227513
2011-12-14	22.17	22.33	21.77	21.83	431511
2011-12-15	22.07	22.36	21.95	22.23	234203
2011-12-16	22.47	22.49	21.81	22.09	321924
2011-12-19	22.09	22.22	21.67	21.84	327992
2011-12-20	22.32	23.03	22.21	22.65	286833
2011-12-21	22.61	22.67	22.00	22.33	253665
2011-12-22	22.49	22.63	22.21	22.51	329080
2011-12-23	22.62	23.13	22.56	22.80	136806
2011-12-27	22.75	22.96	22.53	22.67	106139
2011-12-28	22.76	22.79	21.84	21.93	206522
2011-12-29	21.87	22.28	21.83	22.02	437282
2011-12-30	22.00	22.90	22.00	22.82	197259
2012-01-03	23.50	23.92	23.42	23.55	334918
2012-01-04	23.49	23.88	23.40	23.80	288865
2012-01-05	23.55	23.83	23.23	23.41	225910
2012-01-06	23.38	23.43	23.23	23.30	125375
2012-01-09	23.34	23.59	23.17	23.56	296911
2012-01-10	23.98	24.58	23.98	24.39	447734
2012-01-11	24.39	24.49	24.22	24.40	200741
2012-01-12	24.50	25.66	24.48	25.59	515191
2012-01-13	25.35	25.57	25.12	25.25	544218
2012-01-17	26.20	26.86	26.12	26.51	507205
2012-01-18	26.66	27.77	26.65	27.54	1068016
2012-01-19	27.77	28.31	27.44	28.01	848695
2012-01-20	27.93	28.11	27.55	27.73	253310
2012-01-23	27.96	28.00	27.37	27.40	238458
2012-01-24	26.98	27.59	26.98	27.43	262600
2012-01-25	27.53	27.89	27.15	27.67	357524
2012-01-26	28.24	28.49	27.44	27.53	388448
2012-01-27	27.49	28.18	27.28	27.66	434406
2012-01-30	27.17	27.75	27.11	27.71	440458
2012-01-31	27.73	27.81	26.99	27.18	228862
2012-02-01	27.41	28.07	27.28	28.05	383290
2012-02-02	28.07	28.58	28.07	28.41	336715
2012-02-03	28.58	29.25	28.46	29.06	297789
2012-02-06	28.91	29.74	28.70	29.64	405418
2012-02-07	29.51	29.78	29.25	29.66	392920
2012-02-08	29.72	29.77	29.23	29.57	239563
2012-02-09	29.62	29.86	29.43	29.78	208775
2012-02-10	29.29	29.96	29.05	29.78	377008
2012-02-13	30.00	30.09	29.58	30.00	288484
2012-02-14	29.96	30.04	29.73	29.89	301986
2012-02-15	30.02	30.07	29.52	29.84	364873
2012-02-16	29.69	30.33	29.65	30.10	272005
2012-02-17	30.18	30.30	30.00	30.24	182393
2012-02-21	30.26	31.03	30.26	30.63	276996
2012-02-22	30.52	30.74	30.18	30.22	205116
2012-02-23	30.33	30.53	30.01	30.36	104225
2012-02-24	30.48	31.12	30.46	31.10	199678
2012-02-27	30.81	31.23	30.52	31.12	237092
2012-02-28	31.09	31.37	30.98	31.25	243974
2012-02-29	31.42	31.61	31.12	31.34	293139
2012-03-01	31.44	31.95	31.40	31.69	349739
2012-03-02	31.73	31.79	31.33	31.60	203123
2012-03-05	31.51	31.56	31.13	31.45	349522
2012-03-06	30.90	31.03	29.36	29.60	584261
2012-03-07	29.61	30.41	29.61	30.36	304728
2012-03-08	30.76	31.67	30.59	31.50	337515
2012-03-09	31.58	31.74	31.22	31.44	331289
2012-03-12	31.31	32.20	31.23	31.92	441604
2012-03-13	31.97	32.86	31.97	32.61	601335
2012-03-14	32.48	33.03	32.31	32.43	579869
2012-03-15	32.44	32.71	32.36	32.57	366646
2012-03-16	32.47	33.27	32.47	32.57	434139
2012-03-19	32.59	34.37	32.55	33.67	845139
2012-03-20	33.28	33.47	32.68	32.94	262044
2012-03-21	33.07	33.13	32.76	32.84	174434
2012-03-22	32.51	32.51	31.96	32.45	267598
2012-03-23	32.49	32.64	32.06	32.13	341243
2012-03-26	32.42	32.65	32.22	32.52	410847
2012-03-27	32.60	32.83	32.16	32.26	224752
2012-03-28	32.26	32.36	31.35	31.80	254683
2012-03-29	31.63	31.97	31.35	31.82	299286
2012-03-30	32.01	32.54	31.90	32.43	337960
2012-04-02	32.44	33.29	32.29	33.09	436947
2012-04-03	33.13	33.14	32.47	32.86	303375
2012-04-04	32.42	32.43	31.51	31.80	286493
2012-04-05	31.68	32.02	31.38	31.50	606290
2012-04-09	31.04	31.14	30.59	30.95	228924
2012-04-10	30.79	30.82	29.95	30.02	399620
2012-04-11	30.24	30.60	30.06	30.38	492406
2012-04-12	30.61	32.49	30.61	32.25	540930
2012-04-13	32.09	32.33	31.68	31.74	798699
2012-04-16	31.87	32.50	31.58	32.21	390307
2012-04-17	32.66	33.26	32.60	32.67	258850
2012-04-18	32.59	32.84	32.06	32.45	259235
2012-04-19	32.48	32.77	32.18	32.33	244576
2012-04-20	31.72	32.23	30.74	31.57	638605
2012-04-23	31.01	31.57	30.69	31.55	341260
2012-04-24	31.60	32.10	31.24	31.41	204997
2012-04-25	31.84	32.44	31.60	32.29	402554
2012-04-26	32.50	34.34	32.02	34.03	1111515
2012-04-27	34.49	35.49	34.22	35.36	604444
2012-04-30	35.39	35.52	34.79	35.16	614164
2012-05-01	35.31	35.42	35.06	35.20	484523
2012-05-02	34.73	35.32	34.73	35.19	352689
2012-05-03	35.40	35.40	34.59	34.93	332957
2012-05-04	34.48	34.72	34.05	34.09	611663
2012-05-07	34.01	34.01	32.83	33.17	862878
2012-05-08	32.84	32.95	31.31	31.58	820003
2012-05-09	31.08	31.47	30.62	31.05	615600
2012-05-10	31.50	31.80	31.19	31.61	560269
2012-05-11	31.26	31.87	31.16	31.34	457910
2012-05-14	30.88	31.13	30.62	30.69	543579
2012-05-15	30.61	30.78	29.76	29.82	364871
2012-05-16	29.84	30.35	28.58	28.71	652646
2012-05-17	28.80	28.80	27.70	27.81	480362
2012-05-18	27.97	28.09	27.67	27.93	494304
2012-05-21	27.98	28.84	27.71	28.80	214192
2012-05-22	28.82	29.26	27.99	28.22	495035
2012-05-23	27.79	28.82	27.55	28.69	394857
2012-05-24	28.74	29.11	28.45	29.02	307395
2012-05-25	28.95	29.06	28.57	28.77	221750
2012-05-29	28.88	29.48	28.79	28.83	315806
2012-05-30	28.42	28.42	27.59	27.62	456103
2012-05-31	27.89	28.50	27.56	27.97	482531
2012-06-01	27.45	27.48	26.71	26.86	510021
2012-06-04	26.87	27.78	26.58	27.25	603030
2012-06-05	27.18	27.68	27.17	27.37	291289
2012-06-06	27.82	29.35	27.80	29.31	614034
2012-06-07	29.80	30.63	29.25	29.50	606750
2012-06-08	29.26	29.68	28.71	29.40	352465
2012-06-11	29.66	29.93	28.67	28.70	301122
2012-06-12	28.80	29.76	28.68	29.71	628639
2012-06-13	29.36	29.52	28.55	28.83	489799
2012-06-14	28.60	28.93	28.01	28.21	408457
2012-06-15	28.41	29.02	28.23	28.93	382143
2012-06-18	28.55	29.00	28.52	28.84	313786
2012-06-19	29.09	30.31	29.04	29.91	324178
2012-06-20	29.82	30.13	29.30	29.48	226836
2012-06-21	29.36	29.48	28.04	28.11	352914
2012-06-22	28.26	28.91	28.13	28.84	257174
2012-06-25	28.42	28.56	27.09	27.12	363142
2012-06-26	26.59	26.70	25.56	26.04	1446263
2012-06-27	26.32	27.83	26.26	27.28	945662
2012-06-28	26.95	27.23	26.49	27.07	315578
2012-06-29	27.90	28.30	27.62	27.84	266217
2012-07-02	27.61	27.81	27.24	27.78	137827
2012-07-03	28.09	28.71	28.04	28.53	163235
2012-07-05	28.29	29.02	28.24	28.74	176945
2012-07-06	28.33	28.61	28.17	28.23	147710
2012-07-09	28.19	28.61	28.12	28.55	263942
2012-07-10	28.77	28.89	27.62	27.83	241120
2012-07-11	27.95	28.01	27.45	27.90	166760
2012-07-12	27.20	27.64	27.20	27.58	198967
2012-07-13	27.71	28.48	27.61	28.26	145534
2012-07-16	28.20	28.57	27.86	28.30	218964
2012-07-17	28.36	28.57	27.96	28.41	115203
2012-07-18	28.42	29.15	28.35	28.83	195949
2012-07-19	28.92	30.02	28.92	29.84	347438
2012-07-20	29.73	29.76	28.97	29.33	166916
2012-07-23	28.54	28.76	27.78	28.03	277678
2012-07-24	28.20	29.24	28.04	28.40	327276
2012-07-25	28.65	28.93	28.35	28.66	142540
2012-07-26	29.04	29.07	26.25	28.22	582185
2012-07-27	28.18	28.35	27.52	27.89	575051
2012-07-30	27.80	28.25	27.03	27.22	739504
2012-07-31	27.11	27.65	27.06	27.57	637981
2012-08-01	27.80	27.85	26.73	26.82	436355
2012-08-02	26.53	26.55	25.87	26.39	407715
2012-08-03	26.69	28.03	26.55	27.39	398441
2012-08-06	27.48	28.47	27.38	28.24	364138
2012-08-07	28.33	28.99	27.83	28.90	396987
2012-08-08	28.86	29.31	28.69	28.85	222276
2012-08-09	28.85	29.21	28.54	28.90	166129
2012-08-10	28.61	29.26	28.37	28.78	223525
2012-08-13	28.78	28.78	28.09	28.20	136159
2012-08-14	28.32	28.32	27.95	28.11	148409
2012-08-15	28.01	28.67	27.94	28.66	135420
2012-08-16	28.61	29.22	28.48	29.16	136762
2012-08-17	29.25	29.33	28.92	29.31	178086
2012-08-20	29.17	29.32	28.71	29.23	194720
2012-08-21	29.30	29.71	29.17	29.34	237566
2012-08-22	29.23	29.81	28.94	29.62	369099
2012-08-23	29.55	29.68	29.13	29.30	215557
2012-08-24	29.16	29.31	28.95	29.24	196657
2012-08-27	29.52	29.52	28.79	29.16	168014
2012-08-28	29.30	29.80	29.15	29.53	272641
2012-08-29	29.60	29.60	29.19	29.35	217914
2012-08-30	29.03	29.30	29.00	29.11	281236
2012-08-31	29.37	29.83	28.96	29.81	518835
2012-09-04	29.66	29.95	28.46	28.64	229294
2012-09-05	28.72	29.14	28.34	28.78	169504
2012-09-06	29.06	29.72	28.92	29.48	198462
2012-09-07	29.61	30.00	29.52	29.91	261582
2012-09-10	29.68	30.12	29.65	29.77	192283
2012-09-11	29.57	29.92	29.26	29.48	268550
2012-09-12	29.39	29.80	28.95	29.12	254163
2012-09-13	29.10	29.48	28.43	29.00	422317
2012-09-14	29.09	29.40	28.92	29.36	508439
2012-09-17	29.23	29.86	29.23	29.32	319287
2012-09-18	29.18	29.32	28.03	28.09	366121
2012-09-19	28.06	28.43	27.79	28.13	426661
2012-09-20	27.71	28.44	27.50	28.40	234326
2012-09-21	28.69	28.69	28.00	28.18	293144
2012-09-24	28.06	28.21	27.77	28.00	277632
2012-09-25	28.15	28.15	27.05	27.06	339079
2012-09-26	26.94	27.70	26.55	27.55	489405
2012-09-27	27.74	28.35	27.35	28.18	689275
2012-09-28	28.07	28.97	27.95	28.54	571880
2012-10-01	28.69	28.69	28.26	28.58	450919
2012-10-02	29.24	29.48	28.84	28.98	469135
2012-10-03	29.25	29.31	28.57	28.68	295639
2012-10-04	28.83	29.21	28.66	29.18	166232
2012-10-05	29.41	29.50	29.02	29.10	263549
2012-10-08	28.91	29.00	28.72	28.78	235915
2012-10-09	28.96	29.30	28.80	28.93	298855
2012-10-10	28.92	29.02	28.62	28.69	250770
2012-10-11	28.79	29.38	28.79	29.32	225253
2012-10-12	29.15	29.41	28.91	29.21	193207
2012-10-15	29.30	29.46	29.15	29.34	104182
2012-10-16	29.49	29.68	29.17	29.42	209405
2012-10-17	29.46	29.76	29.36	29.69	195932
2012-10-18	29.53	29.92	29.43	29.65	177200
2012-10-19	29.53	29.55	28.95	29.08	207651
2012-10-22	29.07	29.31	28.57	28.71	275414
2012-10-23	28.41	28.55	28.20	28.49	170556
2012-10-24	28.71	28.71	28.29	28.38	293117
2012-10-25	28.79	29.30	28.33	29.05	619385
2012-10-26	29.01	29.58	28.91	29.31	481160
2012-10-31	29.64	30.56	29.64	30.00	411705
2012-11-01	29.80	30.69	29.80	30.58	124550
2012-11-02	30.59	30.99	30.40	30.90	218485
2012-11-05	30.90	30.98	30.63	30.64	121828
2012-11-06	30.55	31.02	30.55	30.86	131364
2012-11-07	30.52	30.85	30.03	30.10	330584
2012-11-08	30.08	30.50	29.87	29.96	292253
2012-11-09	29.88	30.08	29.42	29.65	166476
2012-11-12	29.73	29.79	29.19	29.31	139460
2012-11-13	29.09	29.36	28.93	29.16	110089
2012-11-14	29.09	30.26	29.09	29.58	231241
2012-11-15	29.62	29.94	28.53	28.84	240015
2012-11-16	28.84	28.94	28.48	28.68	214642
2012-11-19	29.10	29.27	28.84	29.08	169896
2012-11-20	29.04	29.76	29.03	29.65	91894
2012-11-21	29.70	29.86	29.45	29.70	108557
2012-11-23	29.72	29.97	29.61	29.89	56144
2012-11-26	29.77	30.05	29.53	29.92	71060
2012-11-27	29.94	30.01	29.74	29.93	60347
2012-11-28	29.80	30.27	29.56	30.17	94311
2012-11-29	30.29	30.29	29.82	29.96	121760
2012-11-30	29.95	30.56	29.64	30.24	157255
2012-12-03	30.50	30.57	30.32	30.50	173531
2012-12-04	30.39	31.76	30.38	31.36	424703
2012-12-05	31.20	31.71	31.20	31.44	271843
2012-12-06	31.33	31.47	30.99	31.23	197672
2012-12-07	31.43	31.65	31.17	31.37	143495
2012-12-10	31.36	31.88	31.06	31.77	117545
2012-12-11	31.93	32.34	31.88	32.10	201085
2012-12-12	32.24	32.24	32.00	32.09	161379
2012-12-13	32.00	32.39	31.83	31.98	359493
2012-12-14	31.87	32.10	31.70	31.94	160269
2012-12-17	32.05	32.05	31.31	31.39	121475
2012-12-18	31.55	31.55	30.88	31.35	343286
2012-12-19	31.33	31.76	31.15	31.32	205560
2012-12-20	31.40	31.65	31.25	31.63	128793
2012-12-21	31.07	31.55	31.03	31.34	154784
2012-12-24	31.26	31.55	31.02	31.41	80171
2012-12-26	31.54	31.69	31.40	31.57	64893
2012-12-27	31.52	31.53	30.99	31.45	147092
2012-12-28	31.15	31.29	30.79	31.24	170435
2012-12-31	31.25	32.19	31.19	31.87	280400
2013-01-02	32.45	33.82	32.45	33.41	562545
2013-01-03	33.37	33.41	32.77	32.88	132889
2013-01-04	32.94	33.11	32.73	33.07	122086
2013-01-07	32.96	33.39	32.84	33.27	144597
2013-01-08	33.19	33.49	32.97	33.16	104110
2013-01-09	33.34	33.94	33.30	33.86	504694
2013-01-10	34.07	34.07	33.30	33.32	239081
2013-01-11	33.00	33.43	31.81	32.87	383668
2013-01-14	32.33	32.64	31.87	32.25	244615
2013-01-15	32.19	32.19	31.67	31.99	255158
2013-01-16	31.90	32.03	31.60	32.01	308166
2013-01-17	32.12	32.64	32.12	32.21	146592
2013-01-18	32.15	32.32	31.73	32.30	128926
2013-01-22	32.27	32.43	31.96	32.38	121512
2013-01-23	32.37	32.40	32.01	32.29	122239
2013-01-24	33.10	35.20	32.96	34.77	931301
2013-01-25	34.87	35.29	34.67	35.27	307793
2013-01-28	35.08	35.08	34.35	34.50	231274
2013-01-29	34.32	35.15	34.22	34.98	175125
2013-01-30	34.86	34.99	33.84	34.24	390845
2013-01-31	34.29	36.52	34.00	35.86	1491814
2013-02-01	35.57	35.96	34.54	35.02	673960
2013-02-04	34.97	35.00	34.08	34.28	403432
2013-02-05	34.38	34.58	34.08	34.29	288921
2013-02-06	34.26	34.67	34.17	34.62	351457
2013-02-07	34.56	34.70	34.03	34.26	290470
2013-02-08	34.36	34.47	33.94	34.40	186066
2013-02-11	34.43	34.45	33.93	34.34	143582
2013-02-12	34.35	35.06	34.33	34.96	258596
2013-02-13	34.94	35.40	34.76	35.10	555277
2013-02-14	34.90	35.11	34.51	34.95	378593
2013-02-15	34.85	35.43	34.62	35.41	543186
2013-02-19	34.98	35.76	34.82	35.74	364090
2013-02-20	35.67	35.73	34.66	34.73	296333
2013-02-21	34.65	34.96	34.31	34.88	507357
2013-02-22	34.90	35.24	34.44	35.19	327198
2013-02-25	35.13	35.42	34.87	35.12	685891
2013-02-26	35.32	35.46	35.10	35.40	387671
2013-02-27	35.35	36.60	35.35	36.54	382575
2013-02-28	36.51	36.84	36.10	36.58	350442
2013-03-01	36.46	37.75	36.11	37.45	857379
2013-03-04	37.37	37.75	37.01	37.41	290367
2013-03-05	37.45	38.14	37.41	38.07	487298
2013-03-06	38.32	38.99	38.15	38.72	563808
2013-03-07	38.23	38.67	37.93	38.29	814927
2013-03-08	38.58	39.06	38.57	38.94	285944
2013-03-11	39.06	39.34	38.79	39.31	524972
2013-03-12	39.33	39.94	39.21	39.60	643070
2013-03-13	39.43	39.57	38.97	39.09	270635
2013-03-14	38.91	39.44	38.86	39.11	306522
2013-03-15	38.94	39.42	38.82	39.32	333078
2013-03-18	39.78	41.19	39.42	41.13	1106348
2013-03-19	41.00	41.10	39.96	40.83	1125883
2013-03-20	41.00	41.52	40.77	41.48	607965
2013-03-21	41.43	41.68	41.14	41.54	855903
2013-03-22	41.51	41.57	40.41	40.66	445745
2013-03-25	40.59	41.08	40.55	40.81	446489
2013-03-26	41.06	41.08	40.46	40.64	273474
2013-03-27	40.46	40.72	40.22	40.49	383214
2013-03-28	40.23	40.80	40.23	40.63	447018
2013-04-01	40.79	40.85	40.17	40.20	298847
2013-04-02	40.39	40.73	40.02	40.09	418208
2013-04-03	40.13	40.26	38.72	39.09	752322
2013-04-04	39.18	39.73	38.91	39.57	578014
2013-04-05	38.75	39.37	38.61	39.27	285147
2013-04-08	39.21	39.64	38.91	39.57	346384
2013-04-09	39.73	40.53	39.73	40.11	435589
2013-04-10	40.36	40.88	40.14	40.55	486691
2013-04-11	40.41	40.73	40.33	40.70	475045
2013-04-12	40.43	40.66	39.62	39.91	283870
2013-04-15	39.34	39.57	37.23	37.40	1696288
2013-04-16	37.90	38.57	37.79	38.34	712622
2013-04-17	38.00	38.00	37.26	37.89	366481
2013-04-18	37.94	38.21	37.27	37.52	483715
2013-04-19	37.78	37.99	37.42	37.79	777556
2013-04-22	37.94	38.04	37.55	37.94	518929
2013-04-23	38.21	38.59	37.82	38.58	391090
2013-04-24	38.89	39.28	38.62	39.04	742351
2013-04-25	42.68	45.91	40.74	43.09	2123625
2013-04-26	42.75	43.41	42.17	42.19	901129
2013-04-29	42.40	43.18	42.20	43.05	687867
2013-04-30	43.01	43.01	42.18	42.38	478282
2013-05-01	42.31	42.44	41.52	41.58	468620
2013-05-02	41.48	42.24	41.27	42.14	379935
2013-05-03	42.54	42.96	42.50	42.82	268646
2013-05-06	42.83	43.38	42.63	43.20	247690
2013-05-07	43.18	44.59	43.16	44.39	407028
2013-05-08	44.31	45.21	44.20	44.82	812884
2013-05-09	44.76	45.59	44.61	44.98	680780
2013-05-10	44.91	45.19	44.38	45.09	303329
2013-05-13	45.01	45.05	44.31	44.65	408532
2013-05-14	44.50	45.11	44.45	44.88	339851
2013-05-15	44.55	45.50	44.55	45.37	291949
2013-05-16	45.34	45.35	44.67	44.86	369190
2013-05-17	44.94	45.47	44.45	45.29	324785
2013-05-20	45.12	45.96	45.12	45.91	302558
2013-05-21	45.49	46.00	44.93	45.14	326477
2013-05-22	45.06	45.34	43.81	44.28	675080
2013-05-23	43.84	44.94	43.24	44.92	417195
2013-05-24	44.54	44.70	43.62	43.94	276132
2013-05-28	44.43	44.77	43.94	44.23	393383
2013-05-29	44.13	44.50	43.44	44.19	173261
2013-05-30	44.29	44.63	44.16	44.36	225511
2013-05-31	44.15	44.48	44.00	44.20	177000
2013-06-03	44.34	44.43	43.46	43.54	249270
2013-06-04	43.46	43.59	42.22	42.56	326612
2013-06-05	42.55	42.72	41.90	42.41	607662
2013-06-06	42.27	42.69	42.06	42.36	381572
2013-06-07	42.65	42.85	42.24	42.66	270153
2013-06-10	43.07	43.97	42.60	43.19	388954
2013-06-11	42.60	43.78	42.38	43.14	339286
2013-06-12	43.43	43.79	42.92	43.03	333685
2013-06-13	43.11	44.27	42.61	43.97	294489
2013-06-14	44.06	44.59	43.46	43.56	274246
2013-06-17	43.71	44.18	43.48	43.99	193904
2013-06-18	44.00	44.32	43.61	43.85	229081
2013-06-19	44.05	44.41	43.61	43.69	392623
2013-06-20	42.92	42.92	41.77	42.51	399035
2013-06-21	42.43	42.80	41.44	42.04	486865
2013-06-24	41.09	41.33	40.14	41.00	475435
2013-06-25	41.42	41.96	41.17	41.71	371032
2013-06-26	41.96	42.45	41.93	42.15	440174
2013-06-27	42.38	42.83	42.14	42.61	188937
2013-06-28	42.46	43.15	42.26	42.84	301920
2013-07-01	42.84	44.03	42.84	43.78	364469
2013-07-02	43.84	43.84	42.70	43.37	303299
2013-07-03	43.27	43.52	42.31	42.58	227841
2013-07-05	42.80	43.15	42.52	43.05	213693
2013-07-08	43.10	43.69	42.96	43.65	188743
2013-07-09	43.85	44.58	43.69	43.91	236003
2013-07-10	43.97	44.93	43.97	44.61	218293
2013-07-11	45.38	45.71	44.79	45.32	163075
2013-07-12	45.60	45.60	44.93	45.50	296911
2013-07-15	45.40	46.30	45.40	46.13	223789
2013-07-16	46.44	46.44	45.83	46.20	368234
2013-07-17	46.32	46.47	45.79	45.96	336886
2013-07-18	45.89	46.08	44.74	44.97	383918
2013-07-19	44.77	45.42	44.72	45.42	246604
2013-07-22	45.63	45.72	45.22	45.35	191533
2013-07-23	45.77	46.09	45.34	45.36	205897
2013-07-24	45.76	45.93	44.64	45.04	485169
2013-07-25	45.31	46.66	43.28	46.61	730017
2013-07-26	47.11	47.32	45.95	45.98	613048
2013-07-29	45.86	46.15	45.21	45.43	475038
2013-07-30	45.21	46.93	45.21	46.47	616244
2013-07-31	46.57	47.87	46.07	47.83	730991
2013-08-01	48.55	49.20	48.25	48.84	900699
2013-08-02	48.65	48.65	47.86	48.10	426746
2013-08-05	48.10	48.67	48.03	48.26	271857
2013-08-06	47.74	48.75	47.34	48.24	287965
2013-08-07	48.06	48.31	47.63	47.99	339257
2013-08-08	47.94	48.53	47.87	48.44	370324
2013-08-09	48.17	48.68	48.00	48.44	225141
2013-08-12	48.36	49.05	48.36	48.90	164986
2013-08-13	48.91	49.33	48.74	49.15	208197
2013-08-14	49.09	49.36	48.87	48.94	814415
2013-08-15	48.81	48.81	47.30	48.08	358641
2013-08-16	48.11	48.39	47.72	47.78	371642
2013-08-19	47.74	48.39	46.55	46.56	409960
2013-08-20	46.51	47.15	46.22	46.97	273887
2013-08-21	46.70	46.70	45.79	45.89	231069
2013-08-22	45.95	46.58	45.90	46.55	196084
2013-08-23	46.56	46.73	46.24	46.60	234536
2013-08-26	46.62	47.63	46.54	47.25	319065
2013-08-27	46.50	47.05	46.04	46.20	384836
2013-08-28	46.09	46.95	46.09	46.66	308342
2013-08-29	46.64	47.49	46.30	46.96	309609
2013-08-30	46.84	47.09	46.40	46.49	309267
2013-09-03	47.16	48.13	46.83	48.13	551192
2013-09-04	48.12	48.14	47.38	47.64	1116011
2013-09-05	47.53	48.16	47.24	47.97	407630
2013-09-06	48.38	49.10	48.38	48.90	459033
2013-09-09	48.95	49.52	48.78	49.19	191241
2013-09-10	49.36	50.76	49.33	50.52	515101
2013-09-11	50.42	50.64	49.86	50.55	372093
2013-09-12	50.33	50.81	50.05	50.10	264206
2013-09-13	50.54	50.78	49.90	50.35	383048
2013-09-16	51.19	51.21	50.41	50.65	403234
2013-09-17	50.81	50.90	50.23	50.47	253629
2013-09-18	50.46	52.10	50.12	51.76	447046
2013-09-19	52.02	52.51	51.08	51.70	354280
2013-09-20	51.62	51.76	50.16	50.30	488720
2013-09-23	50.57	50.57	49.56	49.86	337935
2013-09-24	49.91	51.14	49.86	50.57	369997
2013-09-25	50.55	51.50	50.37	50.39	353836
2013-09-26	50.26	50.85	50.03	50.74	454855
2013-09-27	50.53	51.43	50.36	50.80	391551
2013-09-30	50.32	51.39	50.20	51.27	299594
2013-10-01	51.40	52.16	51.37	51.66	419245
2013-10-02	51.22	51.80	50.87	51.65	222801
2013-10-03	51.30	51.57	50.41	51.00	266743
2013-10-04	51.04	52.62	51.21	52.40	357588
2013-10-07	51.82	52.35	51.67	52.19	404691
2013-10-08	52.63	53.44	52.07	52.68	1056035
2013-10-09	52.83	53.58	52.03	52.46	828763
2013-10-10	53.42	53.42	52.89	53.30	408683
2013-10-11	53.36	54.52	52.90	54.49	618995
2013-10-14	54.47	54.77	54.22	54.63	201276
2013-10-15	54.47	54.90	54.32	54.48	375592
2013-10-16	54.68	55.09	54.59	54.98	310954
2013-10-17	54.55	55.10	54.55	54.79	546605
2013-10-18	55.01	55.35	54.92	55.14	810733
2013-10-21	55.45	55.86	55.23	55.43	454926
2013-10-22	55.94	57.01	55.88	56.24	612757
2013-10-23	56.33	56.40	55.38	56.29	433805
2013-10-24	56.38	56.88	55.76	56.87	504509
2013-10-25	57.17	57.17	56.23	56.83	575300
2013-10-28	56.69	56.91	55.44	55.78	1100189
2013-10-29	55.76	56.50	55.47	55.96	727958
2013-10-30	56.30	56.49	54.89	55.11	531319
2013-10-31	55.70	58.83	55.25	58.16	1268205
2013-11-01	58.84	59.41	58.00	58.72	832339
2013-11-04	59.01	59.35	58.79	58.93	372869
2013-11-05	58.82	59.24	58.54	59.19	584823
2013-11-06	59.68	60.07	59.07	59.67	320695
2013-11-07	59.93	59.93	58.00	58.17	619800
2013-11-08	58.02	60.87	57.86	60.44	695387
2013-11-11	60.53	61.25	59.61	60.65	1429533
2013-11-12	60.66	61.00	60.12	60.21	1069254
2013-11-13	59.67	62.56	59.51	62.39	840452
2013-11-14	62.47	63.56	61.91	63.52	879739
2013-11-15	63.87	64.96	63.62	64.48	1038783
2013-11-18	64.72	65.16	64.26	64.87	1047991
2013-11-19	65.16	65.16	62.97	63.00	966540
2013-11-20	63.11	63.39	62.45	63.15	593587
2013-11-21	62.75	63.66	62.75	63.07	643127
2013-11-22	63.00	64.09	63.00	63.86	617799
2013-11-25	64.34	64.36	61.45	61.94	862176
2013-11-26	61.20	61.36	59.38	61.05	4517675
2013-11-27	61.21	61.86	60.06	61.47	627853
2013-11-29	61.83	62.19	61.37	61.40	145108
2013-12-02	60.53	60.99	58.38	60.37	1516581
2013-12-03	59.98	60.04	57.23	57.39	1909994
2013-12-04	57.54	57.78	56.91	57.45	1143626
2013-12-05	57.28	57.47	56.12	56.43	890581
2013-12-06	56.70	58.53	56.65	58.25	1008666
2013-12-09	57.87	58.79	57.39	57.70	908413
2013-12-10	57.80	58.98	57.56	57.76	533752
2013-12-11	57.85	57.94	56.86	57.04	519164
2013-12-12	56.87	57.10	56.42	56.53	682978
2013-12-13	56.60	57.13	55.92	56.01	734092
2013-12-16	56.37	56.88	56.18	56.36	621527
2013-12-17	56.32	56.58	55.78	56.43	445529
2013-12-18	56.43	56.69	55.39	56.15	538353
2013-12-19	55.53	56.45	55.11	56.45	747493
2013-12-20	57.75	58.92	56.85	58.37	1234815
2013-12-23	58.59	58.80	57.82	58.36	543790
2013-12-24	58.57	58.75	58.18	58.31	122366
2013-12-26	58.39	58.83	58.11	58.72	273335
2013-12-27	58.45	58.72	57.54	58.17	402112
2013-12-30	58.16	58.78	57.94	58.56	217928
2013-12-31	58.52	59.43	58.47	59.24	442511
2014-01-02	58.81	59.20	57.24	57.64	502591
2014-01-03	57.78	57.89	57.40	57.72	554844
2014-01-06	57.83	58.15	56.97	57.05	413889
2014-01-07	57.40	57.54	56.81	57.06	567921
2014-01-08	57.06	58.38	55.96	58.19	624757
2014-01-09	58.32	59.68	57.81	58.80	763271
2014-01-10	58.81	59.42	58.52	58.91	542324
2014-01-13	58.72	59.58	57.96	58.14	441231
2014-01-14	58.31	59.90	58.02	59.72	590534
2014-01-15	59.65	60.32	59.29	60.13	661319
2014-01-16	60.11	60.92	60.03	60.86	812682
2014-01-17	60.83	61.00	59.88	60.15	457112
2014-01-21	60.61	60.61	58.34	58.65	806811
2014-01-22	58.39	59.23	58.21	58.92	473674
2014-01-23	58.67	59.11	57.87	58.87	1102345
2014-01-24	58.47	58.47	56.02	56.16	1076051
2014-01-27	56.18	56.45	54.60	55.39	991600
2014-01-28	55.77	57.48	55.44	57.15	1146174
2014-01-29	56.27	57.24	55.96	56.69	1387472
2014-01-30	60.78	62.82	59.35	61.30	3413541
2014-01-31	60.90	61.14	59.32	59.92	1645582
2014-02-03	58.97	60.04	58.97	60.00	1371384
2014-02-04	60.00	60.52	59.73	59.94	919237
2014-02-05	59.50	60.19	58.29	58.43	1272704
2014-02-06	58.67	59.53	58.44	59.41	1580333
2014-02-07	59.87	60.71	59.43	60.65	454531
2014-02-10	60.61	61.63	60.07	61.13	628677
2014-02-11	61.30	62.13	60.78	61.69	498471
2014-02-12	62.00	62.64	61.62	61.79	494868
2014-02-13	61.37	63.07	61.01	62.79	805099
2014-02-14	62.63	64.17	62.63	63.40	580203
2014-02-18	63.62	64.53	63.62	64.06	803201
2014-02-19	63.35	64.56	63.35	63.70	435417
2014-02-20	63.67	64.41	63.49	64.30	557081
2014-02-21	64.39	65.00	64.30	64.82	563454
2014-02-24	65.00	65.45	64.81	64.85	919978
2014-02-25	65.06	65.48	64.52	65.40	710626
2014-02-26	65.96	67.53	65.73	67.18	963088
2014-02-27	67.22	69.54	67.05	69.37	1069818
2014-02-28	69.84	70.48	69.40	70.33	1344567
2014-03-03	69.31	70.76	69.02	70.68	702684
2014-03-04	71.45	71.68	70.40	71.23	1084190
2014-03-05	71.12	71.76	70.79	71.55	707500
2014-03-06	71.50	73.22	71.50	73.01	1002861
2014-03-07	73.43	73.43	70.34	71.03	1251413
2014-03-10	71.42	71.78	70.01	71.02	744188
2014-03-11	71.05	71.34	69.53	69.65	777140
2014-03-12	68.69	69.17	67.68	68.47	816736
2014-03-13	68.74	69.24	66.46	66.95	752922
2014-03-14	66.65	67.99	66.55	67.46	544736
2014-03-17	67.63	67.96	66.76	67.30	841552
2014-03-18	67.52	67.76	65.73	65.86	976789
2014-03-19	65.87	66.36	65.50	66.16	762644
2014-03-20	66.37	66.92	65.41	65.70	647382
2014-03-21	66.88	66.95	65.67	66.39	745667
2014-03-24	66.49	66.49	63.85	64.63	945002
2014-03-25	65.03	66.35	64.38	66.07	984978
2014-03-26	66.29	66.29	64.97	65.43	488861
2014-03-27	65.18	65.75	64.54	65.60	532009
2014-03-28	65.50	65.89	63.06	63.66	1519414
2014-03-31	63.80	64.22	60.93	63.94	2030411
2014-04-01	64.01	65.63	63.89	65.48	1110406
2014-04-02	65.76	67.54	65.75	67.03	1126312
2014-04-03	67.00	67.41	66.07	67.22	846033
2014-04-04	67.84	68.96	66.61	66.76	885051
2014-04-07	66.53	67.37	66.02	66.16	933433
2014-04-08	66.38	67.08	65.76	66.70	601795
2014-04-09	66.82	67.58	66.55	67.51	470628
2014-04-10	67.77	67.90	65.51	65.63	674278
2014-04-11	65.58	65.58	63.16	63.63	781933
2014-04-14	63.69	63.69	61.86	62.09	1169365
2014-04-15	62.37	63.40	61.24	63.31	803524
2014-04-16	63.73	64.83	63.53	64.14	760554
2014-04-17	64.01	64.10	62.97	63.19	585138
2014-04-21	63.79	63.79	62.38	62.50	636714
2014-04-22	62.57	63.21	62.29	62.39	765445
2014-04-23	62.12	62.20	59.89	59.91	1258219
2014-04-24	59.99	62.96	59.99	62.77	997195
2014-04-25	62.69	62.69	61.19	61.57	655230
2014-04-28	61.72	61.82	60.53	61.59	704658
2014-04-29	62.06	64.49	62.06	63.94	1476804
2014-04-30	60.66	63.44	60.53	62.00	3427627
2014-05-01	61.85	62.08	59.32	60.03	1809890
2014-05-02	60.00	60.50	59.82	59.93	807406
2014-05-05	59.73	60.69	59.65	60.55	636382
2014-05-06	60.64	60.75	59.90	60.32	507873
2014-05-07	60.20	61.95	59.20	61.92	940922
2014-05-08	61.93	62.20	60.24	60.81	743951
2014-05-09	60.48	60.97	60.00	60.70	743894
2014-05-12	61.13	62.89	61.13	62.86	691076
2014-05-13	62.82	62.86	61.36	61.40	570040
2014-05-14	61.09	62.04	61.02	61.12	643788
2014-05-15	61.50	61.50	59.79	60.65	519489
2014-05-16	60.86	60.86	59.02	60.20	556838
2014-05-19	59.90	60.72	58.87	59.03	872314
2014-05-20	58.80	59.33	57.25	57.59	1436477
2014-05-21	57.64	58.15	56.95	57.16	1564766
2014-05-22	58.32	59.23	57.35	58.24	1620337
2014-05-23	58.01	60.07	58.00	59.72	1521875
2014-05-27	59.48	59.48	58.13	58.20	1046285
2014-05-28	58.20	58.47	57.70	57.93	1219647
2014-05-29	58.21	58.69	57.70	58.55	623110
2014-05-30	58.43	58.43	56.90	57.10	981303
2014-06-02	57.19	57.93	56.93	57.00	948222
2014-06-03	57.00	58.29	56.91	57.11	1013804
2014-06-04	57.21	57.68	56.88	57.01	1097614
2014-06-05	57.01	58.02	56.79	57.58	682301
2014-06-06	57.74	58.64	57.48	58.51	687416
2014-06-09	58.38	60.03	57.99	59.78	1046899
2014-06-10	59.80	59.82	57.89	59.61	612556
2014-06-11	59.47	60.41	59.24	59.82	645981
2014-06-12	59.43	61.33	59.43	61.15	2112384
2014-06-13	61.21	61.90	60.43	60.95	889006
2014-06-16	61.00	61.94	60.91	61.45	731646
2014-06-17	61.36	61.50	60.69	60.95	607605
2014-06-18	61.00	61.30	60.77	61.18	613664
2014-06-19	61.40	62.06	61.08	61.23	462166
2014-06-20	61.77	62.33	61.55	61.63	607684
2014-06-23	62.05	62.05	61.27	61.46	703039
2014-06-24	62.69	64.32	61.81	62.86	1457745
2014-06-25	61.00	62.57	61.00	61.61	1181881
2014-06-26	61.68	61.68	60.64	61.02	1064863
2014-06-27	61.00	62.28	60.96	62.03	1152291
2014-06-30	61.93	62.55	61.58	61.78	501292
2014-07-01	61.77	63.23	61.77	61.96	489407
2014-07-02	61.67	63.77	61.52	63.20	565531
2014-07-03	63.14	63.89	63.14	63.54	327845
2014-07-07	63.25	65.45	63.03	64.82	1313771
2014-07-08	64.65	64.85	63.40	63.68	1239557
2014-07-09	63.78	63.80	62.64	62.95	509825
2014-07-10	62.40	62.81	61.40	62.55	1086512
2014-07-11	62.35	62.57	61.64	61.85	444932
2014-07-14	62.66	64.56	62.62	63.82	887930
2014-07-15	64.00	64.36	63.44	63.84	510317
2014-07-16	64.13	64.51	64.01	64.38	636822
2014-07-17	64.21	65.44	64.21	64.92	772801
2014-07-18	64.98	66.38	64.77	66.02	815087
2014-07-21	65.93	66.51	65.49	66.37	451465
2014-07-22	66.19	67.49	65.98	66.93	740795
2014-07-23	66.95	67.27	66.29	66.67	732780
2014-07-24	66.69	66.74	65.42	65.62	747538
2014-07-25	65.27	65.75	65.14	65.49	810792
2014-07-28	65.69	66.05	65.20	65.49	819031
2014-07-29	65.40	66.32	65.06	65.60	845938
2014-07-30	66.06	66.40	64.76	65.00	739556
2014-07-31	63.91	67.31	63.21	65.07	1720281
2014-08-01	64.53	65.37	62.38	62.59	1482721
2014-08-04	62.30	63.24	61.89	63.13	551221
2014-08-05	62.93	63.26	62.04	62.61	629491
2014-08-06	62.29	63.64	62.29	63.09	458664
2014-08-07	63.29	63.47	61.75	62.21	390176
2014-08-08	62.25	62.27	61.20	61.65	743521
2014-08-11	62.08	63.30	61.57	62.54	568127
2014-08-12	62.37	62.37	61.17	61.99	678326
2014-08-13	62.13	63.48	62.07	63.38	807943
2014-08-14	63.30	65.16	63.30	65.04	912637
2014-08-15	65.17	67.39	65.17	66.10	1083674
2014-08-18	66.33	67.52	66.21	67.26	864997
2014-08-19	67.49	68.37	67.49	67.75	709488
2014-08-20	67.75	68.28	66.69	68.14	642589
2014-08-21	68.23	68.23	66.90	67.21	492387
2014-08-22	67.33	67.78	67.18	67.60	305906
2014-08-25	67.77	68.18	67.50	68.06	239974
2014-08-26	68.45	68.45	67.30	67.47	366135
2014-08-27	67.73	67.73	65.97	66.83	957824
2014-08-28	66.46	67.04	66.14	66.70	356511
2014-08-29	66.76	67.13	66.29	66.82	317907
2014-09-02	66.57	68.17	66.57	67.44	507244
2014-09-03	67.82	68.48	67.65	68.45	389839
2014-09-04	68.69	69.64	68.56	69.16	1049655
2014-09-05	69.34	70.05	68.80	69.24	1062389
2014-09-08	69.12	70.22	68.92	68.99	950759
2014-09-09	68.76	68.80	68.11	68.64	746544
2014-09-10	68.60	68.70	67.66	68.06	550062
2014-09-11	67.77	69.02	67.47	68.89	544727
2014-09-12	69.28	70.24	69.09	69.49	936098
2014-09-15	69.57	69.68	68.57	69.38	390284
2014-09-16	69.37	70.89	69.16	70.31	382275
2014-09-17	70.41	70.53	69.27	69.76	336738
2014-09-18	69.99	70.42	69.70	70.10	750524
2014-09-19	70.10	70.25	68.32	69.03	709535
2014-09-22	69.03	69.03	66.99	67.62	579418
2014-09-23	67.74	69.18	67.57	68.56	472572
2014-09-24	68.51	69.93	68.30	69.76	291027
2014-09-25	69.67	69.67	67.77	68.04	483911
2014-09-26	68.00	69.66	67.88	69.45	487435
2014-09-29	68.96	69.47	68.66	68.79	383027
2014-09-30	68.67	68.67	66.17	66.80	722219
2014-10-01	66.60	66.86	64.64	65.22	1029021
2014-10-02	65.16	65.19	63.38	64.87	1122497
2014-10-03	64.87	66.15	64.78	65.66	897972
2014-10-06	65.71	67.20	65.69	66.13	622738
2014-10-07	65.92	66.92	65.40	65.52	755983
2014-10-08	65.42	66.15	64.29	66.02	1333775
2014-10-09	65.81	66.05	63.27	63.36	1036260
2014-10-10	62.99	62.99	58.95	59.78	2670750
2014-10-13	59.86	59.86	54.67	54.88	3271213
2014-10-14	55.14	57.04	53.70	54.72	2654438
2014-10-15	54.00	54.92	52.36	54.68	3053085
2014-10-16	53.47	57.02	53.46	55.45	2115563
2014-10-17	56.51	58.23	55.86	56.15	1622966
2014-10-20	56.34	57.28	54.58	56.17	1204143
2014-10-21	56.69	58.51	56.69	58.33	835510
2014-10-22	57.85	58.82	56.64	56.69	907740
2014-10-23	57.32	57.66	55.95	57.24	870460
2014-10-24	57.23	57.67	56.28	57.08	895396
2014-10-27	56.66	56.66	55.18	56.39	986399
2014-10-28	57.15	58.21	56.66	58.19	637016
2014-10-29	58.44	59.86	57.92	59.04	1402877
2014-10-30	58.37	59.28	56.69	56.85	1719149
2014-10-31	57.17	59.47	56.46	59.34	1384126
2014-11-03	59.58	59.86	57.51	57.93	1182963
2014-11-04	57.50	57.64	54.86	55.28	994893
2014-11-05	55.59	57.07	55.31	56.36	915010
2014-11-06	56.14	56.66	55.53	56.56	742700
2014-11-07	56.67	57.77	56.65	57.73	1107944
2014-11-10	57.64	58.10	55.62	56.44	633636
2014-11-11	56.33	56.96	55.82	56.95	309001
2014-11-12	56.51	58.27	56.51	57.31	534453
2014-11-13	56.86	57.80	56.86	57.68	99499
2014-11-14	56.25	57.42	55.69	57.33	539873
2014-11-17	57.19	58.40	57.00	57.74	757152
2014-11-18	57.52	58.41	57.09	57.34	715684
2014-11-19	57.26	57.47	56.24	56.91	645963
2014-11-20	56.63	59.07	56.37	59.03	930814
2014-11-21	59.81	60.62	58.54	58.64	881216
2014-11-24	58.68	59.13	57.89	58.63	509466
2014-11-25	58.88	59.93	58.37	58.45	604877
2014-11-26	58.64	58.42	56.61	57.07	840696
2014-11-28	53.54	53.55	50.46	51.66	1412115
2014-12-01	51.26	51.26	49.90	50.77	2063126
2014-12-02	50.48	51.57	50.23	50.59	1663282
2014-12-03	50.62	51.77	50.58	51.47	1205587
2014-12-04	51.22	51.53	50.29	50.97	1203101
2014-12-05	50.82	51.24	49.97	50.50	889697
2014-12-08	50.17	50.17	47.58	48.20	1555050
2014-12-09	47.77	49.19	47.56	48.57	1249407
2014-12-10	48.06	48.26	46.33	46.54	1831796
2014-12-11	46.23	47.36	45.95	46.38	1703971
2014-12-12	45.90	46.15	44.02	44.07	1607929
2014-12-15	42.53	44.03	42.32	43.23	1411156
2014-12-16	43.49	45.65	43.17	44.22	1782656
2014-12-17	44.27	46.14	44.22	45.67	1485367
2014-12-18	47.12	47.63	45.27	46.05	1365129
2014-12-19	46.39	47.52	46.32	47.31	910471
2014-12-22	47.05	47.08	45.37	45.79	1047225
2014-12-23	46.08	46.89	45.65	46.28	1043446
2014-12-24	46.11	46.44	45.54	46.14	274031
2014-12-26	46.48	46.61	45.93	46.10	369336
2014-12-29	46.42	46.95	45.85	46.39	802941
2014-12-30	46.16	46.86	45.82	46.63	581984
2014-12-31	46.45	46.73	45.42	45.83	609721
2015-01-02	45.93	46.42	45.12	45.52	508362
2015-01-05	45.37	45.74	42.94	44.49	1201540
2015-01-06	44.40	45.25	43.73	44.33	1299950
2015-01-07	44.83	45.90	44.55	45.71	875646
2015-01-08	46.02	47.94	45.87	47.23	845373
2015-01-09	47.22	47.58	46.46	47.26	879402
2015-01-12	47.09	47.09	44.96	45.53	781355
2015-01-13	47.30	47.35	44.86	45.51	992579
2015-01-14	44.02	45.17	43.63	44.49	1285858
2015-01-15	45.07	45.75	43.88	43.95	1057860
2015-01-16	44.01	46.40	43.69	46.29	803418
2015-01-20	46.18	46.33	44.59	45.07	778059
2015-01-21	45.11	47.64	44.96	46.76	1062649
2015-01-22	46.99	47.31	45.76	46.27	821823
2015-01-23	45.98	46.94	45.34	46.50	915824
2015-01-26	46.48	47.04	46.13	46.58	583453
2015-01-27	45.94	48.10	45.94	47.48	912727
2015-01-28	47.91	47.91	45.63	45.91	988372
2015-01-29	45.96	46.32	42.48	44.39	1768035
2015-01-30	43.66	44.70	42.32	44.10	2125657
2015-02-02	44.99	46.11	44.52	45.08	1673772
2015-02-03	45.55	49.50	45.55	49.27	1922956
2015-02-04	48.52	48.71	46.64	47.51	1406119
2015-02-05	48.11	50.29	47.77	50.24	1388545
2015-02-06	50.55	50.97	49.94	50.50	959784
2015-02-09	50.67	51.97	50.26	51.61	1029064
2015-02-10	51.13	51.53	49.91	50.40	638285
2015-02-11	50.14	50.56	49.14	50.14	902159
2015-02-12	50.86	51.70	50.77	50.98	625440
2015-02-13	51.45	53.39	51.29	53.17	866074
2015-02-17	52.79	53.08	51.29	52.54	790007
2015-02-18	52.11	52.32	51.36	51.53	494282
2015-02-19	51.53	52.20	50.38	51.98	728423
2015-02-20	51.81	52.28	51.23	51.96	466370
2015-02-23	51.76	51.87	50.75	51.39	786690
2015-02-24	51.11	53.02	51.07	52.65	795439
2015-02-25	52.81	53.40	52.69	53.20	528316
2015-02-26	53.04	53.53	52.86	53.24	1087857
2015-02-27	53.31	54.69	53.09	54.30	1053286
2015-03-02	54.11	54.88	53.19	54.79	949068
2015-03-03	54.77	55.18	53.38	53.62	914772
2015-03-04	53.66	53.66	52.62	53.17	595027
2015-03-05	54.39	55.98	53.75	55.54	1386024
2015-03-06	55.12	55.92	54.08	54.24	1017936
2015-03-09	54.68	57.25	54.46	56.53	1391964
2015-03-10	55.66	56.11	53.42	53.67	888845
2015-03-11	53.53	54.79	53.36	53.65	745666
2015-03-12	54.10	54.87	53.40	53.89	901641
2015-03-13	53.04	53.13	50.94	51.86	1067527
2015-03-16	51.86	52.54	50.83	52.30	650333
2015-03-17	51.91	52.18	51.37	51.71	407034
2015-03-18	51.20	53.20	50.82	52.88	594590
2015-03-19	52.20	52.33	51.12	51.15	457967
2015-03-20	51.65	52.16	51.31	52.09	574629
2015-03-23	52.27	53.14	52.06	52.63	630623
2015-03-24	52.63	53.69	51.99	52.64	551604
2015-03-25	52.94	53.54	51.92	52.05	528195
2015-03-26	52.46	54.06	52.46	53.55	586382
2015-03-27	53.48	53.74	52.49	52.78	436041
2015-03-30	52.78	53.67	52.58	53.24	366399
2015-03-31	52.67	53.88	52.28	53.57	380610
2015-04-01	53.72	54.22	52.88	53.77	556324
2015-04-02	53.54	54.43	51.99	52.13	708307
2015-04-06	53.48	55.90	52.62	55.26	1047500
2015-04-07	55.14	56.11	55.14	55.38	446251
2015-04-08	55.66	56.19	54.46	54.50	585489
2015-04-09	54.50	56.57	54.36	56.19	436303
2015-04-10	55.75	55.93	54.60	55.62	541407
2015-04-13	55.55	56.19	55.38	55.79	442216
2015-04-14	56.03	57.09	55.95	56.73	376989
2015-04-15	56.92	58.99	56.60	58.00	770404
2015-04-16	57.31	57.84	56.48	56.70	845803
2015-04-17	56.64	56.76	55.01	55.58	563440
2015-04-20	55.50	56.88	55.16	56.81	597192
2015-04-21	56.93	57.09	55.17	55.68	620665
2015-04-22	55.75	55.78	54.54	55.06	618436
2015-04-23	54.90	56.55	54.44	56.08	561427
2015-04-24	56.37	58.15	56.13	57.96	553897
2015-04-27	58.26	58.94	57.72	58.67	561258
2015-04-28	58.63	59.12	57.78	59.11	1009489
2015-04-29	58.70	59.69	58.11	59.37	861988
2015-04-30	59.39	60.33	58.53	60.21	1689441
2015-05-01	60.43	61.13	59.85	60.90	691733
2015-05-04	61.09	61.40	60.01	60.12	592744
2015-05-05	60.50	60.97	57.96	58.51	907914
2015-05-06	59.16	59.35	57.36	58.66	802192
2015-05-07	58.36	58.98	57.15	58.58	705013
2015-05-08	59.18	59.62	57.83	58.45	716412
2015-05-11	58.60	59.04	57.52	57.82	613144
2015-05-12	57.68	57.98	56.86	57.89	520673
2015-05-13	58.39	58.99	57.77	58.22	677801
2015-05-14	58.69	59.80	58.38	58.66	493123
2015-05-15	58.47	59.02	57.51	58.55	647636
2015-05-18	58.38	58.77	58.03	58.36	355183
2015-05-19	57.82	57.82	56.31	56.57	472638
2015-05-20	56.64	57.34	56.42	56.79	500365
2015-05-21	57.05	58.03	56.50	57.67	422096
2015-05-22	57.23	57.88	56.74	57.52	484927
2015-05-26	56.94	56.94	55.68	55.78	640640
2015-05-27	55.57	56.19	55.18	55.51	469838
2015-05-28	55.44	55.71	54.74	55.70	452275
2015-05-29	55.36	55.96	55.31	55.49	525424
2015-06-01	55.56	55.56	54.52	54.81	623859
2015-06-02	54.95	57.00	54.95	56.40	686405
2015-06-03	56.33	57.16	56.00	56.31	357864
2015-06-04	55.98	55.98	54.30	54.52	533804
2015-06-05	54.29	55.16	53.62	54.51	454355
2015-06-08	54.40	54.40	53.29	53.56	597665
2015-06-09	53.87	55.16	53.87	54.74	884287
2015-06-10	55.43	56.10	54.90	55.34	507776
2015-06-11	55.25	55.34	54.14	55.02	416319
2015-06-12	54.31	55.04	54.21	54.82	311705
2015-06-15	54.04	54.47	53.46	53.57	439668
2015-06-16	53.36	53.93	52.95	53.61	369347
2015-06-17	54.08	54.68	53.40	53.70	441640
2015-06-18	54.05	55.44	53.74	55.29	817808
2015-06-19	55.23	55.39	54.64	55.12	423387
2015-06-22	55.00	56.12	54.95	56.02	573992
2015-06-23	55.99	56.50	55.75	56.23	426475
2015-06-24	56.06	56.40	55.72	56.08	397225
2015-06-25	56.28	57.23	55.96	57.11	528939
2015-06-26	57.06	57.72	56.64	56.90	476430
2015-06-29	55.92	56.44	55.20	55.52	892504
2015-06-30	55.97	56.11	55.20	55.66	663810
2015-07-01	55.86	56.83	54.39	54.42	852665
2015-07-02	54.71	54.88	53.79	54.35	401954
2015-07-06	53.37	53.56	51.55	51.77	873667
2015-07-07	51.53	51.74	49.41	51.56	1988213
2015-07-08	51.16	51.42	49.96	50.00	1121018
2015-07-09	50.66	51.49	50.12	50.13	682737
2015-07-10	50.59	51.11	49.39	49.50	799029
2015-07-13	49.19	50.30	48.92	49.89	936355
2015-07-14	49.87	50.96	49.37	50.74	688254
2015-07-15	50.40	50.69	48.84	49.19	1625864
2015-07-16	49.21	49.73	48.89	49.27	687682
2015-07-17	49.38	49.43	48.20	48.34	716874
2015-07-20	48.39	48.39	46.91	47.69	577363
2015-07-21	47.61	48.92	47.61	47.82	450992
2015-07-22	47.48	47.89	46.85	47.86	740969
2015-07-23	48.13	48.22	47.27	47.37	785426
2015-07-24	47.37	47.52	44.60	44.86	1809088
2015-07-27	44.66	45.14	44.26	44.28	1118135
2015-07-28	44.94	45.73	44.01	45.59	969637
2015-07-29	45.19	47.22	44.83	46.52	1272549
2015-07-30	46.19	47.39	44.84	46.08	1838786
2015-07-31	46.59	47.11	44.98	45.09	1220626
2015-08-03	44.93	45.62	43.44	43.89	884173
2015-08-04	44.00	44.89	43.44	44.77	1043559
2015-08-05	45.22	46.26	44.87	45.14	961345
2015-08-06	45.11	46.59	44.61	46.35	1663750
2015-08-07	46.28	47.10	45.20	45.34	1263238
2015-08-10	45.75	47.15	44.95	46.97	585034
2015-08-11	46.00	46.43	44.33	45.61	1034764
2015-08-12	45.30	45.83	44.56	44.82	1018115
2015-08-13	44.66	44.66	43.58	44.20	864663
2015-08-14	44.26	44.82	43.91	44.58	616437
2015-08-17	44.40	44.90	44.01	44.55	640908
2015-08-18	44.55	44.57	43.66	43.89	503370
2015-08-19	42.66	43.03	40.90	42.34	1926488
2015-08-20	42.18	42.26	40.79	40.85	914980
2015-08-21	40.78	40.85	39.40	39.50	1739401
2015-08-24	38.48	40.47	35.34	38.03	1311603
2015-08-25	39.30	39.59	36.40	36.45	890502
2015-08-26	37.37	37.74	36.22	37.59	1652738
2015-08-27	38.54	40.44	38.37	39.92	1578613
2015-08-28	39.44	40.87	38.83	40.39	1263267
2015-08-31	39.75	41.46	38.50	40.76	962054
2015-09-01	39.75	40.49	38.96	39.34	738956
2015-09-02	39.79	39.87	38.40	39.20	608392
2015-09-03	39.04	40.04	38.97	39.70	474695
2015-09-04	39.14	39.35	38.69	38.97	557312
2015-09-08	39.51	39.61	38.68	39.10	731085
2015-09-09	39.21	39.84	38.06	38.14	780756
2015-09-10	38.22	38.60	37.64	37.89	935502
2015-09-11	37.52	37.72	36.73	37.02	1011887
2015-09-14	36.56	36.76	35.68	36.20	738003
2015-09-15	36.41	37.12	35.99	37.02	493271
2015-09-16	37.27	39.04	37.27	38.95	1043967
2015-09-17	39.01	39.01	37.73	37.79	943606
2015-09-18	37.28	37.95	36.74	36.96	638644
2015-09-21	37.08	37.54	36.82	37.04	546348
2015-09-22	36.28	36.38	35.44	36.11	950939
2015-09-23	36.09	36.43	34.66	34.70	616377
2015-09-24	34.24	35.73	33.62	34.91	2196650
2015-09-25	35.27	35.50	34.52	34.80	619471
2015-09-28	34.44	34.67	32.17	32.21	1613101
2015-09-29	32.43	32.60	31.66	32.12	1269469
2015-09-30	32.49	33.19	32.21	33.16	812901
2015-10-01	33.53	34.77	33.06	33.58	994836
2015-10-02	33.08	34.50	33.06	34.00	1107197
2015-10-05	34.56	35.56	34.56	35.09	1295364
2015-10-06	35.23	39.81	35.23	39.54	2088800
2015-10-07	39.81	42.74	39.81	42.06	2516599
2015-10-08	41.83	44.18	41.70	44.01	1781422
2015-10-09	43.97	44.61	42.27	42.33	1890918
2015-10-12	42.49	43.71	40.14	40.35	939631
2015-10-13	40.00	41.82	39.46	40.87	1011022
2015-10-14	40.62	42.06	40.61	41.80	841202
2015-10-15	41.57	42.22	40.51	42.13	668784
2015-10-16	42.17	42.35	40.92	41.77	449915
2015-10-19	41.19	41.25	39.42	39.92	762897
2015-10-20	39.99	41.48	39.90	40.29	614528
2015-10-21	40.19	40.41	38.39	39.22	919462
2015-10-22	39.63	40.52	39.37	40.06	813205
2015-10-23	40.07	41.87	39.73	40.40	721948
2015-10-26	40.34	40.96	39.41	39.44	722446
2015-10-27	38.91	39.22	37.91	38.16	860372
2015-10-28	38.38	39.55	38.13	38.38	1186578
2015-10-29	37.69	39.23	36.66	38.79	2331662
2015-10-30	39.00	40.15	37.42	39.93	1625858
2015-11-02	39.64	41.72	39.56	41.62	1315027
2015-11-03	41.81	44.95	41.75	43.77	1898405
2015-11-04	43.75	44.29	41.47	42.05	1134510
2015-11-05	42.16	42.20	40.76	41.73	879969
2015-11-06	41.46	42.11	40.43	41.97	624672
2015-11-09	41.90	42.25	40.24	41.01	642156
2015-11-10	40.78	41.28	39.97	40.65	614587
2015-11-11	40.81	41.20	40.22	40.28	744568
2015-11-12	39.47	39.80	38.75	38.89	694842
2015-11-13	39.16	39.28	38.12	38.66	882160
2015-11-16	38.42	39.42	37.63	39.38	1082599
2015-11-17	39.44	39.83	38.79	39.34	547363
2015-11-18	39.56	40.35	38.95	39.66	702936
2015-11-19	39.48	39.72	38.17	38.21	995236
2015-11-20	38.45	38.62	36.78	36.93	799587
2015-11-23	36.72	38.17	36.64	37.44	633803
2015-11-24	37.36	39.09	37.29	38.77	831997
2015-11-25	38.51	39.53	38.29	39.50	586638
2015-11-27	39.41	39.41	37.64	37.74	272883
2015-11-30	38.39	39.60	38.38	39.22	725050
2015-12-01	39.47	41.15	39.33	40.98	1056928
2015-12-02	40.43	41.49	39.51	39.87	1278228
2015-12-03	40.04	40.77	39.48	40.36	1189469
2015-12-04	39.75	40.15	38.10	39.99	1047056
2015-12-07	39.18	39.31	38.13	38.30	1732380
2015-12-08	38.32	38.32	35.59	35.74	1786584
2015-12-09	36.12	37.01	35.78	36.80	827638
2015-12-10	36.76	37.92	36.41	37.77	687693
2015-12-11	37.08	37.13	35.08	35.53	1468040
2015-12-14	34.43	34.59	32.02	32.43	2510238
2015-12-15	32.50	33.33	31.84	32.37	1420991
2015-12-16	32.40	33.21	32.18	32.95	1369095
2015-12-17	32.88	33.06	31.95	32.02	828915
2015-12-18	31.85	33.46	31.85	31.94	634614
2015-12-21	32.19	32.28	31.36	31.88	443812
2015-12-22	31.87	33.00	31.73	32.72	611246
2015-12-23	33.26	35.43	33.13	35.40	842306
2015-12-24	35.36	35.62	34.63	35.16	208470
2015-12-28	34.76	35.06	33.69	34.37	827177
2015-12-29	34.82	35.42	34.05	34.84	936331
2015-12-30	34.57	35.06	33.19	33.50	1015378
2015-12-31	33.47	33.56	32.57	33.01	727613
2016-01-04	32.44	32.92	31.85	32.88	634986
2016-01-05	33.07	33.09	31.35	31.81	954068
2016-01-06	30.90	31.13	30.03	30.24	1851162
2016-01-07	29.47	29.47	27.77	27.80	1790687
2016-01-08	28.13	28.67	27.63	27.77	1344178
2016-01-11	28.12	28.16	26.36	26.53	1392074
2016-01-12	27.24	27.36	25.31	25.79	1448400
2016-01-13	26.13	26.71	24.60	24.88	1995811
2016-01-14	25.13	26.55	24.59	26.39	900433
2016-01-15	25.13	25.76	24.44	25.48	899422
2016-01-19	25.36	26.03	24.30	24.73	1960353
2016-01-20	24.20	24.89	23.08	24.68	1660196
2016-01-21	24.68	26.63	24.61	26.27	1554554
2016-01-22	27.00	29.40	26.61	27.28	1783205
2016-01-25	26.58	27.24	25.10	25.16	1575777
2016-01-26	25.72	27.02	25.49	25.97	1181948
2016-01-27	25.99	26.26	24.65	25.11	2265597
2016-01-28	25.03	27.31	24.79	25.14	2649455
2016-01-29	25.14	26.57	23.94	26.52	3270785
2016-02-01	25.76	25.88	24.18	25.01	2419671
2016-02-02	24.17	24.35	22.84	23.46	2018188
2016-02-03	24.01	24.94	22.73	24.94	1792937
2016-02-04	25.25	28.07	25.25	27.48	3144698
2016-02-05	26.93	27.59	26.13	27.23	1530260
2016-02-08	26.85	26.85	25.54	25.87	1484454
2016-02-09	25.52	26.04	24.76	25.95	1779563
2016-02-10	25.87	27.14	25.20	26.01	1643210
2016-02-11	25.47	26.27	24.00	25.08	1862036
2016-02-12	25.76	26.47	24.94	26.13	1302058
2016-02-16	26.76	27.48	26.32	27.42	1774539
2016-02-17	27.82	29.63	27.80	29.36	2103191
2016-02-18	29.74	29.97	29.05	29.36	1775079
2016-02-19	29.00	29.12	27.73	29.05	1327070
2016-02-22	29.69	31.67	29.69	30.74	1327088
2016-02-23	30.29	30.41	29.03	29.23	1214867
2016-02-24	28.36	29.79	27.58	29.75	928790
2016-02-25	30.02	30.02	28.32	29.56	1236857
2016-02-26	30.75	32.21	30.62	31.29	1722715
2016-02-29	31.59	32.32	31.21	31.67	1324552
2016-03-01	32.08	32.38	31.52	31.99	958776
2016-03-02	32.54	34.10	32.34	31.99	1470217
2016-03-03	33.90	34.70	33.80	34.65	899842
2016-03-04	35.11	36.24	34.08	34.69	1015664
2016-03-07	34.79	36.89	34.79	36.42	1104159
2016-03-08	35.86	36.07	33.47	36.42	1002676
2016-03-09	33.90	34.47	33.15	33.53	1173901
2016-03-10	34.28	34.39	32.39	33.54	1095905
2016-03-11	34.20	36.03	34.20	34.97	891983
2016-03-14	33.97	34.62	33.06	34.47	1124699
2016-03-15	33.48	34.05	32.49	34.00	1371335
2016-03-16	33.92	35.37	33.63	35.15	1526844
2016-03-17	35.57	37.42	35.47	36.77	952133
2016-03-18	37.01	37.73	34.91	35.32	1228549
2016-03-21	35.22	35.90	34.52	35.38	753479
2016-03-22	34.93	35.58	34.64	35.06	717962
2016-03-23	34.83	34.87	32.58	32.78	851508
2016-03-24	32.78	32.78	31.86	32.22	200
2016-03-28	32.22	32.41	31.26	31.63	206706
2016-03-29	31.95	32.89	31.21	32.30	905814
2016-03-30	33.23	33.80	32.13	32.55	563614
2016-03-31	32.37	32.85	31.91	32.55	649516
2016-04-01	31.55	32.16	31.22	32.10	883400
2016-04-04	31.98	32.07	30.72	31.00	775224
2016-04-05	30.52	31.20	30.08	30.30	930946
2016-04-06	30.74	31.04	29.74	30.96	806763
2016-04-07	30.69	30.69	29.43	29.95	1017212
2016-04-08	30.73	31.69	30.39	30.50	745164
2016-04-11	31.02	31.46	30.60	30.60	834276
2016-04-12	30.94	33.85	30.88	33.26	2038365
2016-04-13	33.77	34.41	33.34	33.62	814757
2016-04-14	33.83	33.83	32.97	33.53	762103
2016-04-15	33.29	33.29	32.52	32.78	882475
2016-04-18	32.06	33.02	31.55	32.53	1024663
2016-04-19	33.11	33.88	32.69	33.74	1236865
2016-04-20	33.81	34.09	33.21	33.98	992587
2016-04-21	34.10	35.43	33.82	35.23	1299851
2016-04-22	35.31	36.39	35.31	36.17	1011753
2016-04-25	35.94	36.56	35.07	35.23	1001903
2016-04-26	35.52	35.89	35.29	35.38	849632
2016-04-27	35.55	36.41	35.44	36.15	899842
2016-04-28	35.55	38.56	34.84	35.35	1870075
2016-04-29	35.72	36.22	34.58	34.96	1311000
2016-05-02	34.95	34.95	33.36	34.16	1230201
2016-05-03	33.42	33.42	31.88	32.33	1295060
2016-05-04	32.21	32.35	30.92	31.20	1689412
2016-05-05	31.92	32.22	30.89	31.26	1045616
2016-05-06	31.05	31.77	30.91	31.34	629828
2016-05-09	30.85	30.92	29.58	29.66	813323
2016-05-10	29.75	30.81	29.59	30.51	812521
2016-05-11	30.36	30.76	29.99	30.43	705400
2016-05-12	31.01	31.31	29.38	29.94	1039044
2016-05-13	29.78	30.06	28.56	28.74	889617
2016-05-16	28.93	29.73	28.93	29.55	657911
2016-05-17	30.36	32.28	30.19	31.63	1419426
2016-05-18	31.27	31.69	30.30	30.40	1085799
2016-05-19	30.07	30.55	29.57	30.36	641251
2016-05-20	30.47	31.14	30.26	30.46	788529
2016-05-23	30.22	30.84	30.04	30.32	394539
2016-05-24	30.58	31.24	30.26	30.99	664641
2016-05-25	31.30	32.88	31.30	32.78	773369
2016-05-26	33.21	33.62	32.13	32.19	613244
2016-05-27	32.09	32.75	31.93	32.30	431801
2016-05-31	32.31	33.56	32.04	32.92	622051
2016-06-01	32.06	32.49	31.43	32.22	742004
2016-06-02	31.89	32.37	31.49	32.37	414122
2016-06-03	32.46	32.88	31.96	32.45	306098
2016-06-06	32.77	34.43	32.72	34.26	604830
2016-06-07	34.36	35.02	34.35	34.89	546777
2016-06-08	35.30	35.55	34.75	35.03	781835
2016-06-09	34.36	34.83	34.14	34.58	486830
2016-06-10	33.96	34.21	32.88	33.00	674427
2016-06-13	32.72	32.82	32.10	32.39	715806
2016-06-14	31.83	32.37	30.47	30.69	781990
2016-06-15	30.73	31.21	30.49	30.64	674411
2016-06-16	30.03	30.18	28.80	29.90	752808
2016-06-17	30.21	31.30	30.21	30.84	678568
2016-06-20	31.32	32.28	31.20	31.22	452937
2016-06-21	31.26	31.26	30.22	30.85	285291
2016-06-22	31.09	31.56	30.62	30.66	369055
2016-06-23	31.21	31.83	31.13	31.32	435588
2016-06-24	29.23	29.97	28.99	29.44	1169503
2016-06-27	29.06	29.24	27.51	27.97	902472
2016-06-28	28.69	29.51	28.39	29.18	1539612
2016-06-29	29.79	30.22	29.38	30.16	841841
2016-06-30	29.87	30.00	28.67	29.10	1387139
2016-07-01	28.87	29.29	28.64	28.76	830939
2016-07-05	29.22	29.30	27.68	28.12	1142675
2016-07-06	27.71	27.93	27.19	27.67	678585
2016-07-07	27.92	28.33	26.91	27.16	984781
2016-07-08	27.42	27.78	27.19	27.54	653857
2016-07-11	27.63	27.93	27.20	27.84	777076
2016-07-12	28.40	29.17	28.21	29.08	619857
2016-07-13	29.11	29.11	28.17	28.97	598016
2016-07-14	29.27	29.66	29.03	29.30	556338
2016-07-15	29.45	29.77	29.14	29.44	455442
2016-07-18	29.26	29.70	28.70	29.39	693502
2016-07-19	29.17	29.17	28.25	28.41	706519
2016-07-20	28.22	28.85	27.97	28.50	762536
2016-07-21	28.65	29.05	28.30	28.57	491070
2016-07-22	28.48	28.61	27.96	28.42	808700
2016-07-25	28.24	28.24	27.60	27.68	1016057
2016-07-26	27.56	28.54	27.24	28.42	1184234
2016-07-27	28.48	29.11	28.14	28.61	1108775
2016-07-28	28.39	28.39	27.33	27.86	1402171
2016-07-29	28.10	28.59	27.42	28.02	849741
2016-08-01	27.99	27.99	27.20	27.44	624234
2016-08-02	27.59	27.85	26.83	26.99	594603
2016-08-03	27.01	27.82	26.93	27.69	410238
2016-08-04	27.54	28.09	27.29	27.91	527967
2016-08-05	27.95	28.68	27.61	28.61	538387
2016-08-08	28.80	29.57	28.57	29.29	454813
2016-08-09	29.35	29.75	29.11	29.15	897806
2016-08-10	29.36	29.39	28.71	28.82	588316
2016-08-11	28.94	29.14	28.83	28.93	827280
2016-08-12	29.02	29.10	28.31	28.43	454180
2016-08-15	28.62	29.46	28.62	29.28	1110655
2016-08-16	29.35	29.42	28.80	28.83	618090
2016-08-17	28.79	28.81	28.42	28.52	418102
2016-08-18	28.73	29.11	28.58	29.09	581240
2016-08-19	28.80	29.14	28.54	29.11	807703
2016-08-22	28.78	28.97	28.20	28.95	509759
2016-08-23	29.07	30.66	28.87	30.44	1032932
2016-08-24	30.26	30.48	29.34	29.39	577853
2016-08-25	29.39	29.53	28.93	29.02	604089
2016-08-26	29.26	29.65	28.28	28.34	671490
2016-08-29	28.31	29.18	28.17	29.12	503884
2016-08-30	29.20	30.06	29.07	29.58	806192
2016-08-31	29.38	29.89	28.77	29.00	832369
2016-09-01	29.00	29.96	28.87	29.95	725916
2016-09-02	30.46	31.70	30.33	31.62	1111748
2016-09-06	31.82	32.74	31.69	32.37	1244983
2016-09-07	32.27	32.38	31.53	32.09	762281
2016-09-08	32.33	32.65	31.65	31.75	1037664
2016-09-09	31.44	31.72	30.51	30.65	1510269
2016-09-12	30.27	30.80	30.03	30.46	1307729
2016-09-13	29.94	30.17	29.26	29.91	1033729
2016-09-14	29.79	30.04	29.12	29.24	745819
2016-09-15	29.25	29.85	29.12	29.48	606465
2016-09-16	29.14	29.59	28.88	29.42	681060
2016-09-19	29.78	30.27	29.37	29.53	552811
2016-09-20	29.60	29.60	28.77	28.90	834894
2016-09-21	29.20	30.38	29.03	30.26	1308499
2016-09-22	30.85	31.57	30.75	31.31	785859
2016-09-23	31.20	31.48	30.65	30.75	1022192
2016-09-26	30.78	31.04	30.58	30.84	545139
2016-09-27	30.56	32.39	30.43	32.35	1553702
2016-09-28	32.46	35.10	32.46	34.64	1934757
2016-09-29	34.65	36.06	34.64	35.76	1460532
2016-09-30	36.15	36.54	35.63	35.68	1169576
2016-10-03	35.19	35.32	34.41	35.03	915912
2016-10-04	34.98	35.16	33.96	34.11	839477
2016-10-05	34.61	35.95	34.61	35.66	584634
2016-10-06	35.51	36.23	35.51	36.06	392470
2016-10-07	36.28	36.28	35.18	35.55	623616
2016-10-10	36.04	36.95	36.04	36.41	610216
2016-10-11	36.27	36.89	35.79	36.55	704296
2016-10-12	36.49	36.85	35.97	36.40	494881
2016-10-13	35.91	37.01	35.41	36.71	580043
2016-10-14	36.92	37.23	36.82	36.94	423311
2016-10-17	36.89	37.19	36.74	36.84	704430
2016-10-18	37.51	38.02	37.18	37.80	515057
2016-10-19	38.08	39.16	37.96	38.66	621603
2016-10-20	38.35	39.38	38.25	38.98	578034
2016-10-21	38.65	39.29	38.48	38.74	501051
2016-10-24	38.14	38.56	37.41	37.49	681390
2016-10-25	37.69	37.87	37.05	37.14	478124
2016-10-26	37.01	38.08	36.91	37.56	579574
2016-10-27	38.32	38.78	37.17	37.79	808745
2016-10-28	37.43	37.43	36.56	37.06	875182
2016-10-31	36.05	37.05	35.85	36.35	602836
2016-11-01	36.75	37.30	36.35	37.05	680321
2016-11-02	36.85	37.35	35.58	35.70	969911
2016-11-03	35.80	35.88	34.90	34.95	549155
2016-11-04	34.85	35.40	34.45	34.55	738369
2016-11-07	35.35	35.80	34.90	35.50	325641
2016-11-08	35.40	36.50	35.23	36.20	323426
2016-11-09	35.70	38.10	35.70	37.90	589244
2016-11-10	38.30	39.95	38.00	39.30	840157
2016-11-11	39.05	39.05	37.65	38.45	700433
2016-11-14	38.40	38.75	37.40	37.65	564162
2016-11-15	37.80	38.95	37.65	38.75	528671
2016-11-16	38.55	38.70	37.95	38.30	671770
2016-11-17	38.70	38.75	37.55	37.75	813242
2016-11-18	37.65	38.00	37.05	37.95	455687
2016-11-21	38.35	39.75	38.35	39.65	471814
2016-11-22	39.80	40.15	39.53	40.10	482823
2016-11-23	39.70	40.20	39.25	39.70	549668
2016-11-25	39.90	40.11	39.65	39.70	261797
2016-11-28	40.00	41.45	39.90	40.90	877005
2016-11-29	40.25	40.90	39.70	40.65	948785
2016-11-30	42.00	44.60	41.50	44.00	1599560
2016-12-01	44.45	45.05	42.88	43.40	1930033
2016-12-02	43.15	44.25	43.15	43.65	570224
2016-12-05	44.15	44.75	44.05	44.25	559712
2016-12-06	43.95	44.15	43.40	44.00	506102
2016-12-07	44.45	44.73	44.00	44.40	638907
2016-12-08	44.75	45.00	44.00	44.65	431530
2016-12-09	44.75	45.00	44.43	44.80	385658
2016-12-12	44.80	46.95	44.70	45.50	823145
2016-12-13	45.90	46.30	45.45	45.55	494414
2016-12-14	45.35	45.80	44.50	44.60	816219
2016-12-15	44.30	45.63	44.15	45.20	539660
2016-12-16	45.45	46.15	44.80	45.95	1042303
2016-12-19	45.70	46.38	44.95	45.45	751739
2016-12-20	45.75	46.10	45.13	45.30	518487
2016-12-21	45.25	45.65	44.45	45.05	508024
2016-12-22	45.05	45.17	44.15	44.40	477658
2016-12-23	44.45	44.45	43.90	44.20	369330
2016-12-27	44.30	44.95	44.30	44.95	272278
2016-12-28	44.75	45.47	44.15	44.25	548799
2016-12-29	44.85	45.20	44.25	44.55	395919
2016-12-30	44.60	45.05	43.80	43.80	372948
2017-01-03	44.45	44.80	44.00	44.75	929825
2017-01-04	44.95	46.10	44.95	45.90	584178
2017-01-05	45.90	47.40	45.65	47.25	515265
2017-01-06	47.35	47.43	46.38	47.15	374061
2017-01-09	47.05	47.25	45.75	45.75	333955
2017-01-10	46.10	46.80	46.00	46.45	425830
2017-01-11	46.60	47.80	46.50	47.55	398622
2017-01-12	47.75	48.40	47.00	47.45	286282
2017-01-13	47.30	47.60	46.75	47.00	250610
2017-01-17	46.45	46.45	45.50	45.60	462178
2017-01-18	45.40	45.45	44.30	44.50	590064
2017-01-19	44.55	44.95	43.95	44.55	663046
2017-01-20	44.85	45.15	44.65	44.75	1172670
2017-01-23	44.35	45.05	44.30	45.05	663327
2017-01-24	45.30	46.63	45.10	46.35	896025
2017-01-25	46.45	46.95	45.90	46.95	981491
2017-01-26	48.50	51.60	48.35	51.55	2900142
2017-01-27	51.40	51.40	49.60	50.25	1116668
2017-01-30	50.25	50.25	49.20	50.10	1020003
2017-01-31	50.25	50.84	49.60	50.05	678076
2017-02-01	50.35	50.88	49.45	50.50	1476603
2017-02-02	50.60	50.95	49.95	50.40	762880
2017-02-03	50.50	50.85	50.05	50.70	391817
2017-02-06	50.60	50.60	49.80	50.05	775877
2017-02-07	50.00	50.00	49.23	49.35	762928
2017-02-08	49.10	49.30	47.95	48.60	1252600
2017-02-09	48.95	49.40	48.43	48.70	739363
2017-02-10	49.10	49.45	48.98	49.25	463171
2017-02-13	49.05	49.65	48.85	49.20	389118
2017-02-14	49.40	49.50	48.55	49.40	509159
2017-02-15	49.30	49.83	48.95	49.60	686166
2017-02-16	49.65	50.20	49.00	49.13	596655
2017-02-17	48.80	50.80	48.45	50.55	1245048
2017-02-21	51.00	52.60	50.40	52.50	887229
2017-02-22	52.30	52.40	51.50	51.60	619849
2017-02-23	52.40	52.65	50.53	50.85	719674
2017-02-24	51.15	52.85	51.15	51.95	1577034
2017-02-27	52.30	53.35	51.78	52.40	1244715
2017-02-28	52.35	52.50	50.98	51.00	676745
2017-03-01	51.70	52.45	51.30	52.00	634192
2017-03-02	51.65	51.65	49.60	50.10	844313
2017-03-03	50.15	50.60	48.90	49.60	1416999
2017-03-06	49.35	49.80	48.80	49.30	1072058
2017-03-07	49.35	49.85	48.70	48.90	813608
2017-03-08	48.70	48.70	47.15	47.25	992762
2017-03-09	47.10	48.00	46.56	46.95	860918
2017-03-10	47.50	47.60	46.58	46.90	634263
2017-03-13	46.80	47.63	46.30	46.90	630379
2017-03-14	46.25	46.53	45.00	45.85	992291
2017-03-15	46.15	47.95	45.85	47.70	672953
2017-03-16	48.05	48.40	46.75	47.05	444383
2017-03-17	47.40	48.15	46.50	46.60	1042990
2017-03-20	46.35	46.70	45.80	46.20	908166
2017-03-21	46.30	46.60	43.45	43.55	1101508
2017-03-22	43.15	44.05	42.60	43.30	1224100
2017-03-23	43.25	44.85	42.90	44.60	1105546
2017-03-24	44.75	45.55	44.35	44.50	1166710
2017-03-27	44.05	45.05	43.15	44.75	895629
2017-03-28	45.10	46.10	44.70	45.35	639646
2017-03-29	46.15	48.60	46.15	48.05	1420578
2017-03-30	48.10	49.30	47.90	48.20	971279
2017-03-31	48.05	48.10	46.60	46.90	843691
2017-04-03	47.05	47.40	45.95	46.60	526870
2017-04-04	46.65	47.85	46.55	47.55	502365
2017-04-05	48.00	48.75	47.20	47.30	748058
2017-04-06	47.50	48.00	47.00	47.45	447874
2017-04-07	47.15	48.00	47.15	47.45	628172
2017-04-10	47.85	48.48	47.70	48.20	469939
2017-04-11	48.00	48.45	47.35	48.30	454903
2017-04-12	48.10	48.15	47.03	47.20	738112
2017-04-13	47.00	47.35	45.68	45.75	854299
2017-04-17	47.20	47.35	46.15	47.05	1209850
2017-04-18	46.60	47.65	45.80	46.45	895425
2017-04-19	46.65	47.39	45.80	46.00	820953
2017-04-20	46.45	46.60	44.70	44.80	1080226
2017-04-21	44.70	44.89	43.90	44.65	1212184
2017-04-24	45.85	46.10	45.15	45.60	803124
2017-04-25	45.75	46.25	45.35	45.95	489955
2017-04-26	45.70	46.35	45.06	46.10	953483
2017-04-27	44.50	46.15	43.28	44.85	2232195
2017-04-28	45.45	46.40	45.40	45.90	1341979
2017-05-01	46.30	46.30	45.23	45.85	798665
2017-05-02	45.85	46.05	44.55	45.00	875943
2017-05-03	44.95	44.98	43.85	44.00	1128235
2017-05-04	43.80	43.90	42.00	42.50	1069795
2017-05-05	42.60	43.60	42.60	43.20	800423
2017-05-08	43.20	43.45	41.75	41.95	1384656
2017-05-09	41.70	42.78	41.70	42.40	1057399
2017-05-10	42.55	43.78	42.08	43.50	896973
2017-05-11	42.85	43.25	41.75	42.10	1100669
2017-05-12	42.10	42.65	41.70	41.85	809710
2017-05-15	42.55	43.50	42.55	43.15	722256
2017-05-16	43.35	44.20	43.15	44.00	924055
2017-05-17	43.35	43.85	41.95	42.40	1483466
2017-05-18	42.10	42.95	40.95	42.70	912359
2017-05-19	43.20	44.80	43.20	44.20	874124
2017-05-22	44.65	44.90	43.85	44.10	549410
2017-05-23	44.40	44.55	43.90	44.30	949949
2017-05-24	44.20	44.65	43.85	44.10	965286
2017-05-25	44.15	44.70	42.70	42.75	1110602
2017-05-26	42.50	42.90	40.95	42.75	885131
2017-05-30	42.45	42.95	41.90	42.45	549756
2017-05-31	42.25	42.25	40.90	41.25	1259762
2017-06-01	41.50	42.05	41.00	41.90	900474
2017-06-02	41.75	41.80	40.80	41.30	725486
2017-06-05	41.15	41.30	40.50	40.70	746604
2017-06-06	40.25	41.65	40.25	41.30	753066
2017-06-07	41.25	41.50	39.65	40.90	1123743
2017-06-08	40.80	41.95	40.75	41.30	569051
2017-06-09	41.30	42.20	41.30	42.05	500092
2017-06-12	42.20	42.75	41.85	42.10	617409
2017-06-13	42.30	43.48	42.15	43.25	780923
2017-06-14	42.85	42.93	40.70	40.90	1024038
2017-06-15	40.40	40.90	40.28	40.50	656855
2017-06-16	40.95	41.10	40.20	41.05	698335
2017-06-19	41.15	42.15	41.08	41.70	636109
2017-06-20	41.00	41.48	40.45	40.90	704049
2017-06-21	40.95	41.55	39.48	40.15	1443257
2017-06-22	40.30	42.00	40.30	41.15	635519
2017-06-23	41.45	42.20	40.85	42.10	817463
2017-06-26	42.25	42.60	41.55	41.90	587400
2017-06-27	42.15	42.50	41.83	42.30	724573
2017-06-28	42.60	44.40	42.60	43.95	1011908
2017-06-29	44.35	44.90	42.95	43.40	1141717
2017-06-30	43.80	44.65	43.70	44.05	952048
2017-07-03	44.45	44.70	43.49	44.00	379833
2017-07-05	44.10	44.30	42.65	42.70	995890
2017-07-06	42.65	43.60	42.60	43.00	1039517
2017-07-07	42.85	43.10	42.15	42.90	754459
2017-07-10	42.65	43.55	42.30	43.20	991922
2017-07-11	43.15	43.45	42.75	43.40	851857
2017-07-12	44.05	45.05	43.73	44.40	938313
2017-07-13	44.65	44.75	43.90	44.45	517235
2017-07-14	44.65	45.18	44.55	44.70	537378
2017-07-17	44.65	45.70	44.65	45.55	794779
2017-07-18	45.60	45.85	44.75	45.40	808221
2017-07-19	45.50	47.30	45.40	47.05	982392
2017-07-20	47.15	47.50	46.55	46.55	644474
2017-07-21	46.20	46.35	45.60	46.05	966740
2017-07-24	46.20	46.55	45.80	46.10	681392
2017-07-25	46.75	47.25	46.33	46.70	872485
2017-07-26	47.00	47.10	45.65	46.10	741608
2017-07-27	45.15	45.70	43.85	44.95	2011212
2017-07-28	44.30	46.13	44.15	45.20	1107308
2017-07-31	45.35	45.40	43.75	44.30	925470
2017-08-01	44.40	44.75	43.90	44.55	568271
2017-08-02	44.35	45.25	43.90	45.15	753506
2017-08-03	45.30	45.40	44.50	44.60	550201
2017-08-04	44.85	46.15	44.75	45.85	477801
2017-08-07	45.75	46.00	45.10	45.35	323735
2017-08-08	45.20	46.00	44.45	44.70	540997
2017-08-09	44.60	45.15	44.50	44.85	434209
2017-08-10	44.75	45.50	43.50	43.50	586351
2017-08-11	43.55	44.20	43.43	43.90	582555
2017-08-14	44.25	44.95	44.05	44.15	501635
2017-08-15	44.05	44.05	43.10	43.75	599544
2017-08-16	44.00	45.05	43.80	44.15	585936
2017-08-17	43.95	44.28	43.25	43.30	480535
2017-08-18	43.35	44.30	43.00	43.90	448725
2017-08-21	44.05	44.05	43.60	43.80	269736
2017-08-22	43.95	44.88	43.85	44.30	383792
2017-08-23	44.05	45.50	44.05	45.50	584255
2017-08-24	45.50	45.80	45.20	45.25	322736
2017-08-25	45.80	46.73	45.45	46.55	633283
2017-08-28	46.70	46.95	46.23	46.45	634728
2017-08-29	46.05	48.00	45.85	47.90	943823
2017-08-30	47.80	49.78	47.40	49.65	853815
2017-08-31	50.00	51.30	49.83	51.10	1093115
2017-09-01	51.65	52.00	51.00	51.85	819915
2017-09-05	51.90	51.90	49.70	50.10	883241
2017-09-06	50.00	51.05	50.00	50.60	1269593
2017-09-07	50.95	51.00	50.10	50.20	765007
2017-09-08	50.10	50.30	49.60	49.95	775373
2017-09-11	50.45	51.65	49.90	51.30	637216
2017-09-12	51.90	52.60	51.20	52.15	555230
2017-09-13	51.95	52.93	51.95	52.85	559583
2017-09-14	52.45	52.60	51.50	51.65	862852
2017-09-15	51.10	51.45	50.45	50.60	1294271
2017-09-18	50.75	52.65	50.75	52.25	1313707
2017-09-19	52.25	53.30	52.10	52.40	1261026
2017-09-20	52.40	52.90	51.55	52.00	1005715
2017-09-21	52.00	52.20	51.60	51.90	684033
2017-09-22	51.55	52.38	51.26	51.80	997678
2017-09-25	51.60	51.85	50.60	51.15	815489
2017-09-26	51.40	51.70	50.45	51.40	603710
2017-09-27	51.65	52.25	51.13	51.30	469992
2017-09-28	51.25	51.78	51.05	51.25	467814
2017-09-29	51.55	51.55	50.15	50.30	1040129
2017-10-02	50.00	51.50	49.90	50.85	729443
2017-10-03	50.90	52.05	50.80	51.25	597440
2017-10-04	51.50	51.95	51.03	51.35	459607
2017-10-05	51.55	51.55	50.60	51.00	479501
2017-10-06	50.65	50.68	49.20	49.50	885424
2017-10-09	49.45	49.60	49.05	49.20	648803
2017-10-10	49.30	50.35	49.03	49.30	2449294
2017-10-11	49.55	50.83	49.50	50.30	948043
2017-10-12	49.80	50.20	49.30	49.55	686402
2017-10-13	49.55	50.48	49.30	50.00	569383
2017-10-16	50.35	50.55	49.68	50.00	355711
2017-10-17	50.00	50.30	49.40	49.40	449360
2017-10-18	49.45	50.90	49.40	50.20	1018743
2017-10-19	49.95	50.55	49.65	50.10	416288
2017-10-20	50.25	50.60	49.75	50.30	414083
2017-10-23	50.60	51.40	50.45	50.70	581840
2017-10-24	50.95	51.55	50.95	51.35	595505
2017-10-25	51.45	51.50	50.45	50.95	785112
2017-10-26	50.75	51.45	49.95	50.45	1126619
2017-10-27	50.40	50.55	48.87	49.90	814438
2017-10-30	49.95	50.95	49.75	50.20	704026
2017-10-31	49.60	49.60	48.55	48.75	964148
2017-11-01	49.30	50.00	48.95	49.85	858479
2017-11-02	49.95	49.95	49.25	49.80	419545
2017-11-03	49.65	50.40	49.45	50.35	501870
2017-11-06	50.55	51.45	50.30	51.20	490262
2017-11-07	51.10	51.30	50.18	50.60	481945
2017-11-08	50.45	51.65	49.90	51.60	542501
2017-11-09	51.00	53.20	51.00	52.25	880769
2017-11-10	52.00	52.40	51.40	51.60	504547
2017-11-13	51.45	52.05	51.05	51.23	334670
2017-11-14	50.90	51.35	50.18	50.35	445922
2017-11-15	50.10	50.10	48.73	49.40	718008
2017-11-16	49.65	50.55	49.65	50.10	304194
2017-11-17	50.15	50.90	49.80	50.45	451855
2017-11-20	50.40	50.70	50.38	50.60	262741
2017-11-21	51.05	52.20	50.80	51.95	412743
2017-11-22	52.25	52.45	51.85	52.25	217979
2017-11-24	52.35	53.50	52.00	52.20	235438
2017-11-27	52.35	52.81	51.15	51.35	474865
2017-11-28	51.45	52.05	51.00	51.15	613623
2017-11-29	51.10	52.30	51.05	52.10	445826
2017-11-30	52.30	53.65	52.10	53.25	728912
2017-12-01	53.50	54.33	53.10	54.15	830644
2017-12-04	54.65	55.05	54.00	54.00	505574
2017-12-05	53.90	55.10	53.85	54.30	466379
2017-12-06	53.80	54.65	52.50	52.60	665213
2017-12-07	52.80	53.95	52.35	53.10	478776
2017-12-08	53.55	53.75	53.05	53.05	221952
2017-12-11	53.15	53.60	53.05	53.30	246713
2017-12-12	53.65	56.45	53.50	55.90	999902
2017-12-13	56.15	58.25	55.95	57.25	1238937
2017-12-14	57.40	58.20	56.95	57.40	833300
2017-12-15	57.50	57.90	57.15	57.35	598604
2017-12-18	58.00	58.78	57.60	57.85	571464
2017-12-19	57.80	58.70	57.80	58.55	503343
2017-12-20	59.00	59.45	58.75	59.25	767431
2017-12-21	59.25	59.75	58.70	58.95	611136
2017-12-22	59.15	59.55	58.45	59.50	528704
2017-12-26	59.50	60.85	58.96	60.80	259735
2017-12-27	60.80	61.25	60.29	60.85	264512
2017-12-28	60.80	61.45	60.65	60.80	367038
2017-12-29	60.40	61.20	60.06	60.55	320611
2018-01-02	61.35	63.10	61.15	62.75	575817
2018-01-03	63.30	64.25	62.60	64.05	629177
2018-01-04	64.25	64.40	63.45	63.75	520860
2018-01-05	64.10	64.15	62.95	63.20	468001
2018-01-08	61.95	62.70	61.38	62.40	578122
2018-01-09	61.75	62.08	60.75	61.30	949578
2018-01-10	61.60	62.25	60.70	60.80	575533
2018-01-11	61.30	61.45	60.55	60.80	746641
2018-01-12	60.95	61.40	60.50	61.25	706242
2018-01-16	61.45	61.45	58.73	58.85	1063333
2018-01-17	59.15	59.60	57.95	58.80	773769
2018-01-18	58.45	59.20	57.86	58.30	443184
2018-01-19	58.45	59.30	57.90	59.25	491487
2018-01-22	59.25	59.58	58.65	59.45	626704
2018-01-23	59.30	60.15	59.05	60.05	616057
2018-01-24	60.45	61.00	60.03	60.65	755359
2018-01-25	61.20	61.55	59.40	59.55	507242
2018-01-26	59.65	61.45	59.45	61.45	529944
2018-01-29	61.20	62.25	60.93	62.00	839100
2018-01-30	61.70	62.40	61.35	62.30	1086389
2018-01-31	62.75	63.25	62.25	62.95	697817
2018-02-01	63.50	64.60	61.75	62.95	1679777
2018-02-02	62.55	62.80	59.75	59.85	881291
2018-02-05	59.55	60.65	57.85	58.10	1150554
2018-02-06	56.35	60.35	56.35	59.75	825807
2018-02-07	60.25	60.35	57.75	57.95	1142280
2018-02-08	57.95	58.40	54.90	54.90	963939
2018-02-09	55.80	55.98	52.70	54.45	1397043
2018-02-12	55.30	56.95	55.10	55.70	770426
2018-02-13	55.55	56.75	55.50	56.60	357941
2018-02-14	56.25	58.13	56.00	57.60	572943
2018-02-15	57.85	57.90	56.23	57.20	452815
2018-02-16	57.10	57.65	56.85	57.15	419169
2018-02-20	56.80	57.80	56.55	57.25	520732
2018-02-21	57.25	58.20	57.00	57.30	278032
2018-02-22	57.65	59.00	57.65	58.25	529161
2018-02-23	58.50	59.40	58.35	59.25	440143
2018-02-26	59.15	59.45	57.65	59.05	549566
2018-02-27	58.75	59.40	58.40	58.60	543983
2018-02-28	58.55	58.90	54.95	54.95	802317
2018-03-01	54.85	55.50	53.95	54.80	695039
2018-03-02	53.65	54.20	52.60	54.00	589606
2018-03-05	53.95	55.30	53.80	54.78	1242246
2018-03-06	55.30	55.50	54.45	55.15	522723
2018-03-07	54.55	55.40	54.05	54.60	694622
2018-03-08	54.60	55.80	54.00	55.70	567454
2018-03-09	56.20	56.80	55.85	56.50	260231
2018-03-12	56.85	57.20	55.95	55.95	457336
2018-03-13	55.95	56.65	55.60	55.75	400210
2018-03-14	55.90	56.95	55.90	56.55	690679
2018-03-15	56.55	56.55	55.55	55.65	400779
2018-03-16	55.65	57.00	55.25	56.85	461922
2018-03-19	56.85	56.90	55.70	56.25	716507
2018-03-20	56.40	58.60	56.40	58.25	857700
2018-03-21	58.35	61.25	58.25	60.60	1286843
2018-03-22	59.75	60.95	58.70	58.70	725845
2018-03-23	59.20	60.60	58.90	59.10	1046545
2018-03-26	59.65	60.70	59.33	60.50	764698
2018-03-27	60.75	61.35	58.85	59.15	825845
2018-03-28	59.15	60.30	58.05	58.15	1028212
2018-03-29	58.95	61.20	58.30	60.65	1674988
2018-04-02	60.90	61.15	59.90	60.30	723594
2018-04-03	60.30	61.50	59.85	60.05	793619
2018-04-04	58.85	61.65	58.00	61.45	992946
2018-04-05	61.55	64.30	61.45	63.70	895477
2018-04-06	63.10	63.70	61.30	62.20	441980
2018-04-09	63.10	64.23	62.15	62.70	544795
2018-04-10	63.40	65.10	63.40	64.35	731387
2018-04-11	64.45	67.20	64.21	67.20	1047888
2018-04-12	67.10	67.80	66.50	66.90	626679
2018-04-13	67.60	67.60	66.05	66.35	479488
2018-04-16	66.60	67.75	66.05	67.40	485669
2018-04-17	68.05	69.20	68.05	68.65	591847
2018-04-18	69.30	69.75	68.30	68.45	900393
2018-04-19	68.55	68.60	67.35	67.50	1138174
2018-04-20	67.75	67.95	66.05	66.80	1112802
2018-04-23	66.30	66.80	65.95	66.50	1331543
2018-04-24	66.65	66.70	64.95	65.90	738147
2018-04-25	65.40	65.85	64.81	65.40	713883
2018-04-26	65.35	65.80	61.55	62.00	1531575
2018-04-27	62.45	62.60	60.20	60.65	817957
2018-04-30	60.60	60.90	59.60	60.40	741223
2018-05-01	60.40	61.05	59.65	60.25	558005
2018-05-02	60.45	61.00	60.15	60.55	648049
2018-05-03	61.10	61.30	59.95	60.55	397136
2018-05-04	60.25	62.23	60.15	62.05	361104
2018-05-07	62.15	63.80	62.15	62.65	456525
2018-05-08	63.10	64.55	62.40	64.30	585114
2018-05-09	64.90	68.20	64.80	68.10	1143092
2018-05-10	68.70	69.60	67.25	68.85	894107
2018-05-11	68.65	70.60	68.35	69.45	653502
2018-05-14	69.30	70.70	69.25	69.95	585061
2018-05-15	69.70	69.70	68.54	69.20	485663
2018-05-16	69.40	71.51	69.40	70.35	836577
2018-05-17	70.40	71.50	70.40	70.95	466747
2018-05-18	70.90	71.00	69.05	70.30	581073
2018-05-21	70.70	71.15	70.25	70.40	441946
2018-05-22	71.15	71.60	69.85	70.35	680376
2018-05-23	69.95	70.08	68.00	69.90	577855
2018-05-24	69.40	70.13	68.70	69.10	367685
2018-05-25	68.60	68.65	66.65	67.85	463334
2018-05-29	67.00	68.25	66.15	66.75	482164
2018-05-30	67.75	69.85	67.00	69.70	463912
2018-05-31	69.70	70.15	68.00	68.20	422923
2018-06-01	68.55	69.80	68.55	69.55	431991
2018-06-04	69.15	70.40	68.63	68.75	431169
2018-06-05	68.40	69.80	68.00	69.50	479579
2018-06-06	69.55	70.55	69.15	69.50	355001
2018-06-07	69.50	70.43	69.40	70.05	728135
2018-06-08	72.20	72.20	69.50	71.00	360384
2018-06-11	70.75	72.00	70.58	71.30	583108
2018-06-12	71.05	71.60	70.55	71.15	380696
2018-06-13	71.50	71.50	69.45	69.55	403376
2018-06-14	69.65	69.90	68.35	68.40	294414
2018-06-15	68.45	68.75	67.10	68.60	500948
2018-06-18	68.20	70.05	67.90	69.75	308641
2018-06-19	68.60	68.70	67.70	68.05	475488
2018-06-20	68.70	69.55	68.10	69.15	325466
2018-06-21	69.10	69.10	68.15	68.20	299286
2018-06-22	69.05	70.40	69.05	69.70	307998
2018-06-25	69.15	69.70	67.25	67.55	424722
2018-06-26	67.75	68.65	66.70	68.25	419928
2018-06-27	68.65	70.05	68.38	68.75	804816
2018-06-28	68.85	69.95	68.35	69.00	768783
2018-06-29	69.40	72.30	69.40	70.70	493343
2018-07-02	69.75	70.48	69.35	69.90	194073
2018-07-03	70.75	71.70	70.35	71.25	448721
2018-07-05	71.80	71.95	70.65	70.95	399675
2018-07-06	71.10	72.15	70.55	71.95	221699
2018-07-09	72.55	73.05	71.85	72.70	395287
2018-07-10	73.20	74.18	72.45	72.55	343875
2018-07-11	72.25	72.25	70.15	70.15	317246
2018-07-12	70.70	71.95	70.20	71.20	279564
2018-07-13	71.30	73.45	71.30	72.40	321056
2018-07-16	71.70	71.70	67.55	69.70	991110
2018-07-17	69.55	71.70	69.50	71.15	374130
2018-07-18	71.25	71.90	70.80	71.45	257352
2018-07-19	71.30	71.60	70.15	70.50	357777
2018-07-20	70.55	72.00	70.55	71.00	220673
2018-07-23	71.25	71.65	69.00	69.25	690043
2018-07-24	69.70	70.81	69.60	70.00	426075
2018-07-25	69.85	71.50	68.65	70.05	1048902
2018-07-26	70.30	70.90	67.10	69.75	932870
2018-07-27	70.10	71.10	67.55	68.30	595814
2018-07-30	68.75	70.00	67.45	67.70	402038
2018-07-31	68.15	69.25	68.15	69.10	329949
2018-08-01	69.15	69.75	68.55	68.95	358984
2018-08-02	68.40	70.05	68.20	69.15	440465
2018-08-03	69.50	71.90	69.35	71.50	614846
2018-08-06	71.00	73.20	70.65	72.50	308588
2018-08-07	73.20	74.05	71.55	71.65	534342
2018-08-08	71.50	72.40	71.05	71.80	317685
2018-08-09	71.75	72.55	71.60	71.95	220046
2018-08-10	71.45	72.50	70.65	71.90	266296
2018-08-13	71.85	73.10	71.20	71.35	319380
2018-08-14	72.30	73.85	72.01	73.35	333140
2018-08-15	72.10	72.55	68.15	69.10	624975
2018-08-16	69.45	70.80	69.30	70.15	246470
2018-08-17	70.20	70.80	69.51	70.55	213509
2018-08-20	70.50	72.70	70.48	71.50	347565
2018-08-21	71.80	73.02	71.70	72.35	280625
2018-08-22	72.90	75.10	72.35	74.45	311881
2018-08-23	73.85	74.45	73.35	73.55	242194
2018-08-24	73.95	74.55	73.60	74.25	280131
2018-08-27	74.65	75.80	74.10	75.75	224794
2018-08-28	76.00	77.10	74.55	75.50	286776
2018-08-29	75.85	75.85	74.10	74.35	164824
2018-08-30	74.00	74.00	72.50	73.65	160037
2018-08-31	73.20	73.30	72.25	72.90	171300
2018-09-04	72.75	72.80	71.00	72.05	277314
2018-09-05	72.00	72.00	70.30	71.45	268467
2018-09-06	71.70	71.90	70.05	71.65	342327
2018-09-07	70.85	72.65	70.40	72.20	213284
2018-09-10	72.70	73.85	72.30	72.40	215668
2018-09-11	71.85	73.15	71.10	73.10	257869
2018-09-12	73.35	74.05	72.40	73.40	249326
2018-09-13	75.80	78.08	74.85	75.45	538990
2018-09-14	75.45	76.70	74.95	76.00	256593
2018-09-17	76.00	76.75	75.95	76.40	215865
2018-09-18	77.00	77.43	76.20	76.75	392796
2018-09-19	77.20	79.20	76.78	78.30	781942
2018-09-20	79.10	79.30	77.35	79.20	682287
2018-09-21	79.45	79.70	77.40	78.05	507326
2018-09-24	78.85	78.85	77.85	78.60	760835
2018-09-25	79.30	81.00	79.00	79.65	1039353
2018-09-26	79.20	79.45	78.05	78.30	582278
2018-09-27	78.70	79.85	78.00	79.40	609591
2018-09-28	79.05	80.05	78.50	79.10	379691
2018-10-01	79.90	80.87	79.40	80.19	848507
2018-10-02	80.18	80.78	79.32	79.59	332688
2018-10-03	79.53	82.85	79.24	82.50	663076
2018-10-04	82.64	83.23	80.53	80.95	823077
2018-10-05	80.95	82.18	80.79	81.86	341466
2018-10-08	81.87	82.84	80.85	81.66	232540
2018-10-09	81.09	81.62	80.20	80.25	330672
2018-10-10	80.26	80.26	74.61	74.69	562620
2018-10-11	74.79	76.05	73.56	73.78	559298
2018-10-12	75.02	76.73	74.48	75.06	499723
2018-10-15	75.64	76.60	75.13	75.40	264121
2018-10-16	76.05	77.98	75.57	77.80	282776
2018-10-17	77.79	77.79	74.84	75.28	369399
2018-10-18	75.06	75.12	73.08	73.63	220223
2018-10-19	74.13	74.94	72.68	73.10	222420
2018-10-22	73.42	73.82	72.08	73.29	405880
2018-10-23	71.56	71.57	68.75	69.45	743192
2018-10-24	69.63	71.78	64.28	64.44	879149
2018-10-25	63.79	65.44	61.63	63.69	1383573
2018-10-26	64.99	66.63	62.50	65.89	1015630
2018-10-29	67.57	68.00	62.71	63.72	724404
2018-10-30	63.07	64.85	62.81	64.55	775937
2018-10-31	65.26	66.50	64.28	64.73	898296
2018-11-01	65.70	65.70	63.25	64.77	847002
2018-11-02	64.90	65.76	62.84	63.25	500776
2018-11-05	63.91	64.47	63.07	64.12	669061
2018-11-06	64.53	65.39	63.81	64.73	476614
2018-11-07	65.67	68.27	65.47	67.97	711209
2018-11-08	67.80	68.92	65.24	66.09	671097
2018-11-09	64.90	65.20	63.38	64.49	433133
2018-11-12	64.90	65.05	63.19	63.29	508321
2018-11-13	63.38	64.26	60.95	61.18	669606
2018-11-14	60.60	62.03	59.39	60.51	853112
2018-11-15	60.34	61.84	60.01	60.64	545853
2018-11-16	60.49	61.89	60.47	61.33	499457
2018-11-19	61.22	61.22	57.65	58.00	803260
2018-11-20	56.86	57.43	55.16	55.87	727542
2018-11-21	56.48	57.71	56.48	56.69	488841
2018-11-23	55.64	56.67	54.65	55.18	475554
2018-11-26	56.01	57.10	55.94	56.09	464523
2018-11-27	55.68	56.38	55.01	55.55	488951
2018-11-28	55.27	56.02	53.79	54.99	1128283
2018-11-29	54.98	56.39	54.73	55.71	559386
2018-11-30	55.09	56.04	53.73	55.44	668026
2018-12-03	56.10	58.87	56.10	57.22	764877
2018-12-04	57.71	58.00	54.97	55.38	545553
2018-12-06	54.02	54.02	52.24	53.82	678765
2018-12-07	53.53	56.89	53.53	53.65	998016
2018-12-10	53.36	53.36	51.25	52.94	794350
2018-12-11	54.09	54.20	52.46	53.06	614061
2018-12-12	54.22	55.30	53.87	54.50	610952
2018-12-13	54.70	55.57	53.83	54.32	548411
2018-12-14	53.46	54.12	51.17	51.35	470236
2018-12-17	51.17	51.17	48.89	49.29	821062
2018-12-18	49.66	50.55	48.70	49.38	924074
2018-12-19	49.61	51.49	49.41	49.56	951436
2018-12-20	48.92	50.27	47.47	48.40	681706
2018-12-21	48.40	48.60	47.25	47.44	664218
2018-12-24	47.40	47.40	45.97	46.38	188159
2018-12-26	46.69	48.91	45.48	48.91	275706
2018-12-27	47.64	49.02	47.04	48.98	382394
2018-12-28	48.95	49.24	47.76	47.92	333315
2018-12-31	48.04	48.77	47.43	48.17	349561
2019-01-02	47.13	49.91	46.62	49.82	585283
2019-01-03	49.67	49.75	48.09	48.77	566631
2019-01-04	49.60	51.93	49.34	51.45	350422
2019-01-07	51.45	53.30	51.15	53.17	542519
2019-01-08	53.85	55.32	53.66	54.97	615506
2019-01-09	55.50	56.37	54.35	56.00	657099
2019-01-10	55.30	56.17	54.96	55.80	421685
2019-01-11	55.37	55.44	54.34	54.90	313336
2019-01-14	54.23	55.39	53.86	54.76	347693
2019-01-15	54.85	55.30	53.72	54.45	333980
2019-01-16	54.46	56.10	54.46	55.74	306144
2019-01-17	55.35	57.24	55.16	57.06	433219
2019-01-18	57.70	59.33	57.36	58.96	552700
2019-01-22	57.92	57.95	55.09	55.91	510846
2019-01-23	56.01	56.82	54.26	54.65	455085
2019-01-24	54.64	55.59	54.24	55.42	485770
2019-01-25	55.98	57.81	55.98	57.64	345079
2019-01-28	56.68	57.27	56.42	57.06	245584
2019-01-29	57.00	57.74	56.48	56.70	524690
2019-01-30	57.54	58.00	56.26	57.62	410070
2019-01-31	54.05	56.79	53.23	54.57	1518758
2019-02-01	53.62	55.68	53.62	55.67	443867
2019-02-04	55.38	56.24	54.77	55.94	398609
2019-02-05	55.84	56.43	55.49	56.02	574271
2019-02-06	54.90	55.46	53.30	54.08	725992
2019-02-07	54.08	54.33	52.84	53.00	537187
2019-02-08	52.88	53.42	52.20	52.61	336855
2019-02-11	52.61	53.91	52.41	53.78	295828
2019-02-12	54.26	56.23	54.26	56.06	614533
2019-02-13	56.47	57.09	55.88	56.43	388873
2019-02-14	56.02	57.47	55.80	56.46	328043
2019-02-15	57.00	57.71	56.63	57.23	349291
2019-02-19	56.88	57.27	55.34	57.03	444339
2019-02-20	57.03	58.78	56.80	58.27	366472
2019-02-21	58.14	58.44	57.23	57.80	369128
2019-02-22	58.32	58.70	57.11	58.64	252478
2019-02-25	58.62	59.01	57.53	58.00	310283
2019-02-26	57.88	58.12	56.77	56.81	259099
2019-02-27	57.03	57.47	56.61	57.11	249100
2019-02-28	56.91	57.42	56.26	56.40	356500
2019-03-01	56.68	58.24	56.54	57.69	394013
2019-03-04	58.43	61.93	58.36	61.66	1327747
2019-03-05	62.24	62.97	60.30	60.98	674481
2019-03-06	61.24	61.48	59.55	59.62	386470
2019-03-07	59.61	59.83	57.23	57.60	443656
2019-03-08	56.77	57.80	56.16	57.10	332070
2019-03-11	57.66	58.72	57.31	58.60	472733
2019-03-12	58.69	58.84	57.39	57.73	462256
2019-03-13	58.08	58.79	57.84	58.40	268798
2019-03-14	57.90	58.13	56.28	56.42	349417
2019-03-15	56.37	56.91	55.37	55.58	430477
2019-03-18	55.66	57.28	55.66	57.17	624668
2019-03-19	57.70	58.96	57.70	57.98	348240
2019-03-20	57.69	60.26	57.41	59.65	377698
2019-03-21	59.37	60.55	59.13	60.38	320977
2019-03-22	59.72	59.85	57.57	57.72	353905
2019-03-25	57.71	58.35	56.19	56.37	289539
2019-03-26	57.03	57.56	56.45	56.89	277573
2019-03-27	56.82	57.20	55.68	55.73	336988
2019-03-28	55.67	56.72	55.46	56.17	300295
2019-03-29	56.51	57.49	56.45	56.86	256067
2019-04-01	57.45	59.05	57.30	58.61	284518
2019-04-02	58.92	59.09	58.37	59.05	325750
2019-04-03	59.69	60.13	58.49	58.99	417402
2019-04-04	59.11	59.88	58.70	59.27	397791
2019-04-05	59.54	59.90	59.01	59.62	379993
2019-04-08	59.86	59.86	58.91	59.47	341593
2019-04-09	59.21	59.21	57.94	58.06	315391
2019-04-10	58.36	58.85	58.12	58.49	317435
2019-04-11	58.26	59.17	58.01	58.28	255388
2019-04-12	59.30	59.40	57.83	58.66	482659
2019-04-15	58.50	59.25	58.22	58.27	237765
2019-04-16	58.16	58.74	58.00	58.08	379049
2019-04-17	58.28	58.64	57.35	57.76	572955
2019-04-18	57.71	58.24	57.21	58.17	285197
2019-04-22	58.32	60.17	58.32	59.08	455652
2019-04-23	58.91	59.69	58.51	59.05	309308
2019-04-24	58.82	58.92	57.25	57.39	420741
2019-04-25	56.81	57.63	53.61	54.40	877427
2019-04-26	53.95	55.78	53.85	55.71	654483
2019-04-29	55.71	55.71	54.44	54.85	253563
2019-04-30	54.71	55.52	54.52	54.92	326238
2019-05-01	55.18	55.24	53.79	53.83	280223
2019-05-02	53.29	53.41	51.09	51.26	631462
2019-05-03	51.72	53.10	51.23	53.03	450161
2019-05-06	51.80	52.50	51.63	52.36	217976
2019-05-07	51.81	51.81	49.54	50.25	467394
2019-05-08	50.32	50.32	49.14	49.76	470006
2019-05-09	49.24	49.91	48.43	49.47	379816
2019-05-10	49.44	49.49	48.10	49.04	260517
2019-05-13	48.57	48.90	46.43	47.17	391690
2019-05-14	47.35	48.42	47.06	48.29	383704
2019-05-15	47.66	48.86	47.66	48.43	284221
2019-05-16	48.81	49.30	47.92	48.22	531397
2019-05-17	47.94	48.22	47.09	47.18	310913
2019-05-20	46.70	47.44	46.42	47.06	293828
2019-05-21	47.36	48.55	47.10	48.22	286464
2019-05-22	47.82	47.86	46.58	46.70	221196
2019-05-23	45.99	45.99	44.38	44.59	422655
2019-05-24	44.99	45.27	44.44	45.13	216148
2019-05-28	45.30	45.35	44.09	44.25	323144
2019-05-29	43.55	43.87	43.02	43.61	413298
2019-05-30	43.77	44.16	43.07	43.27	454646
2019-05-31	42.33	43.09	41.41	41.47	825190
2019-06-03	41.64	43.36	41.49	42.75	561981
2019-06-04	43.13	43.94	42.75	43.81	300027
2019-06-05	43.75	43.95	42.57	42.91	522528
2019-06-06	42.71	43.03	41.30	41.87	489412
2019-06-07	42.05	42.58	41.71	42.25	800650
2019-06-10	43.07	43.81	42.56	43.29	507677
2019-06-11	43.87	46.04	43.82	44.55	566907
2019-06-12	44.25	44.42	43.87	44.14	334239
2019-06-13	45.01	46.20	44.57	45.23	589776
2019-06-14	44.90	44.94	44.15	44.67	338019
2019-06-17	44.62	45.42	44.46	44.88	408489
2019-06-18	45.42	46.45	45.36	45.95	440635
2019-06-19	45.98	46.33	45.40	45.41	322284
2019-06-20	46.14	46.86	45.90	46.60	489505
2019-06-21	46.56	47.55	46.14	47.14	505306
2019-06-24	46.77	47.19	45.56	45.58	401715
2019-06-25	45.88	45.88	44.53	44.63	404118
2019-06-26	45.27	45.84	44.57	44.93	537906
2019-06-27	45.04	45.50	44.76	45.00	525216
2019-06-28	44.99	45.91	44.55	45.46	348939
2019-07-01	46.20	46.49	44.64	44.95	343777
2019-07-02	44.61	45.35	44.20	45.31	521478
2019-07-03	45.50	45.75	44.40	44.86	132708
2019-07-05	44.43	45.44	44.43	45.40	420868
2019-07-08	45.25	45.45	43.69	43.74	401016
2019-07-09	43.45	43.63	42.85	43.25	230859
2019-07-10	43.61	43.80	42.88	43.19	450486
2019-07-11	42.46	42.62	40.43	42.04	900738
2019-07-12	42.04	42.69	42.00	42.58	490745
2019-07-15	42.45	43.08	42.16	42.42	245091
2019-07-16	42.41	44.33	42.33	42.75	550501
2019-07-17	42.68	42.86	42.07	42.26	331450
2019-07-18	42.21	42.63	42.02	42.36	270837
2019-07-19	42.42	43.33	42.42	43.23	409289
2019-07-22	42.76	43.09	40.37	40.49	601031
2019-07-23	40.64	42.09	40.63	41.83	604150
2019-07-24	41.66	43.10	41.66	42.49	409894
2019-07-25	42.48	42.48	40.74	41.40	351265
2019-07-26	41.51	42.05	41.05	41.80	223057
2019-07-29	41.79	42.08	39.52	39.60	584324
2019-07-30	39.29	40.32	38.94	40.13	491466
2019-07-31	39.73	40.42	39.08	39.31	420952
2019-08-01	38.23	39.29	35.75	35.97	924081
2019-08-02	35.93	35.93	33.87	34.21	474954
2019-08-05	33.70	34.21	32.43	33.14	710507
2019-08-06	33.32	33.89	32.34	32.95	470712
2019-08-07	32.47	33.32	31.97	33.19	504938
2019-08-08	33.39	34.45	33.39	33.97	323555
2019-08-09	33.90	33.90	33.13	33.35	254300
2019-08-12	33.34	33.34	32.50	32.58	328748
2019-08-13	32.59	34.39	32.33	33.59	470642
2019-08-14	32.68	32.95	31.91	32.18	500473
2019-08-15	32.33	32.70	31.50	31.87	922628
2019-08-16	31.86	32.77	31.86	32.67	514099
2019-08-19	32.98	33.43	32.87	33.14	343192
2019-08-20	32.97	32.97	31.99	32.33	336036
2019-08-21	32.85	32.98	32.32	32.69	228250
2019-08-22	32.78	32.99	31.49	31.75	257576
2019-08-23	31.41	31.55	30.42	30.64	215238
2019-08-26	30.90	31.08	30.25	30.38	183716
2019-08-27	30.61	31.07	30.28	30.71	245450
2019-08-28	30.81	31.30	30.44	30.93	382686
2019-08-29	30.88	31.99	30.88	31.87	309609
2019-08-30	32.11	32.55	31.91	32.46	278462
2019-09-03	32.00	32.35	31.48	31.56	331506
2019-09-04	32.04	32.55	31.83	32.36	576409
2019-09-05	32.55	34.48	32.55	34.37	713964
2019-09-06	34.20	34.36	33.35	33.44	314139
2019-09-09	33.24	35.14	33.24	35.07	378076
2019-09-10	35.06	36.99	35.06	36.68	560615
2019-09-11	36.70	37.44	35.88	36.28	442558
2019-09-12	36.25	36.25	35.15	35.71	502803
2019-09-13	35.71	36.72	35.65	36.24	399653
2019-09-16	37.57	39.64	37.02	39.48	1299546
2019-09-17	39.41	39.45	37.97	38.08	640851
2019-09-18	37.70	37.70	35.71	36.48	596681
2019-09-19	36.64	37.29	36.34	36.41	267522
2019-09-20	36.62	36.76	36.10	36.25	458310
2019-09-23	35.96	37.57	35.71	37.47	562841
2019-09-24	37.52	37.52	34.43	34.70	431163
2019-09-25	34.37	35.80	34.37	35.61	378244
2019-09-26	35.38	35.56	34.77	35.22	246873
2019-09-27	35.14	35.99	35.02	35.51	237146
2019-09-30	35.46	35.80	35.02	35.47	225239
2019-10-01	35.51	36.19	34.31	34.46	283519
2019-10-02	35.16	35.16	33.55	34.22	516151
2019-10-03	33.93	34.41	33.22	34.40	241226
2019-10-04	34.53	34.85	33.93	34.33	518584
2019-10-07	34.56	34.67	33.97	33.99	258697
2019-10-08	33.65	33.79	33.04	33.34	316601
2019-10-09	33.57	33.59	32.96	33.36	277053
2019-10-10	33.57	34.53	33.40	34.48	317994
2019-10-11	34.98	36.82	34.80	36.37	383791
2019-10-14	36.00	36.14	35.36	35.77	141309
2019-10-15	35.66	36.13	35.28	35.96	359425
2019-10-16	35.85	36.46	35.23	35.67	257470
2019-10-17	35.83	36.43	35.81	36.12	278932
2019-10-18	36.16	36.38	35.40	35.42	219590
2019-10-21	35.65	36.97	35.65	36.65	251868
2019-10-22	36.45	36.48	34.42	35.19	527622
2019-10-23	35.25	36.67	34.99	36.67	311836
2019-10-24	36.88	37.16	36.05	36.51	195420
2019-10-25	36.40	37.46	36.40	36.93	385536
2019-10-28	37.26	39.49	37.20	38.84	530912
2019-10-29	38.62	38.62	37.54	37.73	487002
2019-10-30	37.79	38.35	37.67	37.94	546471
2019-10-31	35.93	37.97	35.58	37.93	775639
2019-11-01	38.37	38.68	37.34	37.98	536625
2019-11-04	38.66	40.31	38.26	39.95	432822
2019-11-05	40.13	41.44	40.13	40.67	464280
2019-11-06	41.10	41.24	40.00	40.34	658197
2019-11-07	41.00	42.19	40.97	41.52	435762
2019-11-08	41.32	41.32	40.33	41.05	279997
2019-11-11	40.57	41.36	40.43	41.22	244235
2019-11-12	41.36	41.55	40.10	40.35	230710
2019-11-13	39.98	40.61	39.74	40.39	252389
2019-11-14	40.33	41.02	40.02	40.26	368375
2019-11-15	40.47	41.28	40.33	40.68	333380
2019-11-18	40.47	40.62	39.61	39.99	416680
2019-11-19	39.66	39.81	37.82	37.86	354160
2019-11-20	37.81	38.10	36.93	37.40	555380
2019-11-21	37.71	38.06	37.10	37.88	316494
2019-11-22	38.12	38.48	37.61	37.93	221721
2019-11-25	38.02	39.10	37.56	39.05	295322
2019-11-26	38.83	38.99	37.49	37.66	431428
2019-11-27	37.90	37.92	36.72	37.53	332580
2019-11-29	37.41	37.60	36.81	37.37	215642
2019-12-02	37.41	38.04	36.54	36.55	300055
2019-12-03	36.00	36.00	34.93	34.97	370190
2019-12-04	35.42	35.83	35.14	35.37	334013
2019-12-05	35.57	35.66	34.58	34.71	379232
2019-12-06	34.81	35.95	34.73	35.89	365631
2019-12-09	36.01	36.55	35.73	36.51	279454
2019-12-10	36.60	37.05	36.27	36.84	345139
2019-12-11	36.86	37.26	36.37	36.81	225362
2019-12-12	36.77	38.36	36.43	38.28	438372
2019-12-13	38.28	39.31	37.51	38.13	450690
2019-12-16	38.28	39.08	38.04	38.13	460676
2019-12-17	38.11	39.00	38.08	38.76	275258
2019-12-18	38.57	39.37	38.37	39.24	541163
2019-12-19	39.30	39.73	39.23	39.34	178456
2019-12-20	39.42	39.49	38.84	38.90	502085
2019-12-23	38.85	39.05	38.43	38.72	249133
2019-12-24	38.78	39.19	38.76	39.02	103774
2019-12-26	39.00	39.38	38.97	39.24	97145
2019-12-27	39.49	39.49	38.75	38.79	177740
2019-12-30	38.87	39.00	38.06	38.15	308953
2019-12-31	38.00	38.78	37.95	38.63	443403
2020-01-02	39.09	39.14	37.33	37.55	260021
2020-01-03	37.80	38.13	37.32	37.72	580885
2020-01-06	37.70	38.33	37.28	38.26	343039
2020-01-07	38.05	38.72	37.45	38.54	245979
2020-01-08	38.48	38.52	37.27	37.80	474234
2020-01-09	37.83	38.39	37.41	38.12	426274
2020-01-10	38.20	38.56	37.62	38.37	362883
2020-01-13	38.50	39.24	37.74	39.00	664663
2020-01-14	38.97	40.54	38.93	40.01	557324
2020-01-15	40.00	40.37	39.66	39.81	406499
2020-01-16	40.06	40.57	39.33	39.42	454236
2020-01-17	39.67	40.46	39.36	40.43	375622
2020-01-21	40.67	40.83	39.78	40.17	431146
2020-01-22	40.08	40.19	38.96	38.98	327459
2020-01-23	38.60	39.38	37.54	39.30	536723
2020-01-24	39.25	39.28	37.52	37.80	397983
2020-01-27	37.04	37.04	36.15	36.53	352863
2020-01-28	36.71	37.32	36.48	37.04	420712
2020-01-29	37.34	37.78	36.55	37.03	382810
2020-01-30	37.05	37.99	34.97	35.30	866970
2020-01-31	34.88	34.88	31.88	32.45	1265984
2020-02-03	32.45	32.71	31.02	31.45	1016920
2020-02-04	32.68	33.36	32.17	33.11	514481
2020-02-05	33.79	35.53	33.61	35.29	424946
2020-02-06	35.36	35.40	33.88	34.45	393398
2020-02-07	33.85	34.01	32.80	32.93	441803
2020-02-10	32.68	32.68	31.72	32.29	393913
2020-02-11	32.69	33.85	32.51	33.57	747407
2020-02-12	34.06	35.15	33.63	33.92	299065
2020-02-13	33.60	34.23	33.25	33.90	349210
2020-02-14	34.00	34.35	33.52	33.63	321612
2020-02-18	33.29	33.69	32.27	33.10	318627
2020-02-19	33.30	34.01	32.81	33.87	304521
2020-02-20	33.87	34.50	33.75	34.37	227162
2020-02-21	34.03	34.32	33.65	33.69	241160
2020-02-24	32.42	32.55	31.35	32.43	367805
2020-02-25	32.64	32.64	30.33	30.71	451566
2020-02-26	30.79	31.12	29.41	29.47	433651
2020-02-27	28.64	28.76	27.43	27.70	558058
2020-02-28	26.78	28.85	26.59	28.85	631586
2020-03-02	29.10	29.63	27.63	29.63	500063
2020-03-03	29.64	30.01	27.85	28.12	598125
2020-03-04	28.79	29.30	27.93	29.27	452145
2020-03-05	28.25	28.43	26.74	26.94	474301
2020-03-06	26.44	26.52	24.00	24.64	933853
2020-03-09	22.79	23.40	18.49	18.49	2190254
2020-03-10	20.39	20.47	17.78	18.87	1099199
2020-03-11	18.18	18.51	17.00	17.41	1259887
2020-03-12	15.94	16.14	14.50	14.72	1093290
2020-03-13	16.29	16.29	14.07	15.37	806527
2020-03-16	13.48	14.95	9.00	12.67	755599
2020-03-17	12.75	12.99	10.90	12.18	1093742
2020-03-18	11.12	11.29	9.10	10.09	1218905
2020-03-19	10.18	11.18	9.74	10.56	924549
2020-03-20	10.67	11.48	9.88	9.95	1359137
2020-03-23	10.44	10.44	9.11	9.57	1114558
2020-03-24	10.23	11.62	10.19	11.50	1197140
2020-03-25	11.86	15.40	11.78	14.47	1368883
2020-03-26	14.58	15.19	12.35	13.18	1960030
2020-03-27	13.00	13.00	11.50	12.22	996961
2020-03-30	12.22	12.40	11.50	12.15	649330
2020-03-31	12.20	13.12	12.05	12.17	1392896
2020-04-01	11.71	12.82	11.39	11.50	1387951
2020-04-02	12.00	13.71	11.71	12.55	1698289
2020-04-03	12.68	13.48	12.53	13.22	781936
2020-04-06	13.95	14.13	13.13	13.24	589319
2020-04-07	14.00	14.25	13.31	13.38	670136
2020-04-08	13.38	14.02	13.32	13.95	482729
2020-04-09	14.93	15.98	14.20	14.88	1320480
2020-04-13	15.08	15.27	13.93	13.95	481135
2020-04-14	14.26	14.93	14.00	14.02	945798
2020-04-15	13.26	13.50	12.75	13.15	776164
2020-04-16	13.04	13.30	12.18	12.36	898254
2020-04-17	12.84	13.72	12.70	13.20	733223
2020-04-20	12.52	13.08	12.28	12.82	932916
2020-04-21	12.50	12.87	12.05	12.66	923509
2020-04-22	13.10	13.53	12.98	13.30	575290
2020-04-23	13.60	14.21	13.46	13.57	593074
2020-04-24	13.83	13.96	13.24	13.70	590097
2020-04-27	13.70	13.99	13.36	13.90	599364
2020-04-28	14.30	14.89	14.07	14.53	829291
2020-04-29	15.00	16.53	14.94	16.37	1587641
2020-04-30	16.37	16.37	15.24	15.88	987987
2020-05-01	15.80	16.32	15.28	15.38	740210
2020-05-04	15.05	15.10	13.91	14.44	1434750
2020-05-05	14.76	15.71	14.71	14.77	940495
2020-05-06	14.45	15.11	14.13	14.58	1065306
2020-05-07	14.94	16.82	14.94	15.49	1529903
2020-05-08	15.70	16.12	15.33	15.93	864106
2020-05-11	15.57	15.64	14.90	15.21	891241
2020-05-12	15.30	15.50	14.97	15.04	389653
2020-05-13	14.88	14.88	13.20	13.45	712889
2020-05-14	13.00	14.23	12.65	14.05	557732
2020-05-15	13.93	14.37	13.79	13.98	533386
2020-05-18	14.90	17.20	14.61	17.12	1028339
2020-05-19	16.85	17.70	15.78	16.76	1151884
2020-05-20	17.07	18.32	16.88	17.01	1672961
2020-05-21	16.93	17.36	16.77	17.29	589942
2020-05-22	17.34	17.34	16.26	16.45	582742
2020-05-26	17.39	17.78	17.11	17.55	570354
2020-05-27	18.11	18.52	17.21	17.45	458116
2020-05-28	17.52	17.52	16.48	17.03	1743444
2020-05-29	16.65	16.72	15.98	16.11	949660
2020-06-01	16.05	18.15	16.00	17.64	714975
2020-06-02	17.94	18.33	17.62	18.04	837373
2020-06-03	17.94	19.65	17.94	19.42	1418361
2020-06-04	20.57	21.56	20.19	21.26	1154447
2020-06-05	22.61	24.37	22.61	24.26	1406152
2020-06-08	25.14	25.59	24.17	24.77	1463170
2020-06-09	23.91	23.95	22.54	23.31	668622
2020-06-10	23.14	23.46	22.00	22.11	555877
2020-06-11	20.10	21.06	19.27	19.65	1453365
2020-06-12	20.89	21.25	20.08	20.49	437436
2020-06-15	19.27	20.58	18.82	20.39	652153
2020-06-16	21.33	22.04	20.96	21.78	972340
2020-06-17	21.64	21.77	20.40	20.54	637913
2020-06-18	20.18	21.18	20.11	20.57	447063
2020-06-19	20.82	20.95	19.58	19.83	1850854
2020-06-22	19.70	19.81	19.08	19.69	516985
2020-06-23	20.10	20.43	19.94	20.11	591853
2020-06-24	19.55	19.83	18.54	18.58	1010211
2020-06-25	18.50	18.99	18.21	18.74	552601
2020-06-26	18.58	18.61	17.84	18.05	365263
2020-06-29	18.24	18.83	17.90	18.13	368764
2020-06-30	17.96	18.15	17.70	18.08	399267
2020-07-01	18.12	18.51	17.84	18.22	189800
2020-07-02	18.73	19.12	18.12	18.75	774469
2020-07-06	19.39	20.34	19.16	20.22	699025
2020-07-07	20.04	20.04	18.87	18.94	380010
2020-07-08	19.02	19.19	18.61	19.08	410421
2020-07-09	19.05	19.15	17.89	17.95	415557
2020-07-10	17.99	18.83	17.98	18.75	335742
2020-07-13	19.10	19.48	18.70	19.28	418044
2020-07-14	19.39	19.86	18.77	19.84	829316
2020-07-15	20.17	20.69	20.12	20.53	678190
2020-07-16	20.38	20.94	19.89	20.40	455137
2020-07-17	20.54	20.87	20.41	20.65	346311
2020-07-20	20.49	20.70	19.50	19.57	471054
2020-07-21	19.96	20.40	19.92	20.04	276015
2020-07-22	19.76	20.16	19.59	20.11	413989
2020-07-23	19.99	20.35	19.67	19.83	324450
2020-07-24	19.84	19.84	19.25	19.50	310344
2020-07-27	19.50	19.53	19.12	19.38	492561
2020-07-28	19.30	19.69	19.06	19.43	403410
2020-07-29	19.90	20.22	19.48	20.12	340734
2020-07-30	19.81	19.82	18.18	18.46	900278
2020-07-31	18.56	18.80	18.22	18.50	449470
2020-08-03	18.67	18.94	18.40	18.57	226982
2020-08-04	18.57	18.97	18.36	18.95	253515
2020-08-05	19.32	20.11	19.32	19.80	383530
2020-08-06	19.71	19.78	19.31	19.47	178983
2020-08-07	19.24	19.59	18.95	19.57	165501
2020-08-10	19.65	20.46	19.55	20.46	349294
2020-08-11	20.96	21.30	20.70	20.93	428070
2020-08-12	21.39	21.57	20.88	21.20	303537
2020-08-13	21.31	21.84	21.14	21.39	317159
2020-08-14	21.18	21.69	21.13	21.61	196227
2020-08-17	21.71	21.88	21.28	21.45	228652
2020-08-18	21.44	21.65	21.19	21.25	284683
2020-08-19	21.34	21.68	21.06	21.24	272405
2020-08-20	20.84	21.34	20.81	21.25	311380
2020-08-21	21.02	21.25	20.95	21.12	355821
2020-08-24	21.38	22.76	21.37	22.51	308265
2020-08-25	22.75	22.77	22.08	22.53	370687
2020-08-26	22.63	22.77	22.31	22.55	204515
2020-08-27	22.60	22.92	21.60	21.71	308879
2020-08-28	22.04	23.32	21.93	22.79	461549
2020-08-31	22.80	22.94	22.25	22.25	243155
2020-09-01	22.15	23.21	21.93	23.20	268226
2020-09-02	23.20	23.53	22.87	23.46	253220
2020-09-03	23.39	24.00	22.67	22.87	526359
2020-09-04	23.32	23.32	22.09	22.90	279632
2020-09-08	22.66	22.66	21.67	22.25	363381
2020-09-09	22.51	22.69	22.24	22.57	144540
2020-09-10	22.60	23.10	22.34	22.79	261099
2020-09-11	22.96	23.30	22.54	23.05	329332
2020-09-14	23.10	23.43	22.44	23.26	424156
2020-09-15	23.39	23.49	22.83	23.16	350364
2020-09-16	23.35	23.74	22.79	23.62	222026
2020-09-17	23.20	24.00	22.82	23.88	289500
2020-09-18	23.88	25.47	23.76	25.15	1459253
2020-09-21	24.42	24.42	22.88	23.38	391010
2020-09-22	23.46	23.68	22.92	23.17	200720
2020-09-23	22.99	23.44	22.73	22.90	395625
2020-09-24	22.83	22.95	21.73	22.75	526697
2020-09-25	22.48	22.60	22.07	22.26	243197
2020-09-28	22.74	24.31	22.66	23.77	447009
2020-09-29	24.03	24.44	23.33	23.87	351927
2020-09-30	24.09	25.16	24.02	24.40	555216
2020-10-01	24.76	24.92	23.54	23.78	342961
2020-10-02	23.08	23.84	22.91	23.72	263482
2020-10-05	24.01	25.10	24.01	25.09	274657
2020-10-06	25.50	25.81	25.06	25.31	264523
2020-10-07	25.78	27.15	25.70	26.82	379117
2020-10-08	27.40	28.29	27.04	28.29	301169
2020-10-09	28.63	28.76	27.20	27.51	199368
2020-10-12	27.51	27.92	26.83	27.11	163621
2020-10-13	26.72	27.11	26.19	26.42	330794
2020-10-14	26.12	27.52	26.12	27.42	358510
2020-10-15	26.90	28.12	26.57	28.03	440472
2020-10-16	28.13	28.29	27.62	28.26	375723
2020-10-19	28.30	29.21	27.78	27.88	375177
2020-10-20	28.38	29.24	27.96	29.13	422911
2020-10-21	28.95	29.62	28.76	29.01	360471
2020-10-22	29.00	30.42	29.00	30.38	348974
2020-10-23	30.77	31.13	29.99	30.88	334785
2020-10-26	30.00	30.98	29.33	30.55	664614
2020-10-27	30.41	31.15	30.17	30.55	560351
2020-10-28	29.06	30.21	28.62	29.24	456854
2020-10-29	28.37	30.22	27.83	30.07	540632
2020-10-30	30.00	31.03	29.02	29.67	509715
2020-11-02	29.79	29.85	28.86	29.51	327914
2020-11-03	29.94	30.43	29.54	30.11	449072
2020-11-04	29.93	29.99	29.15	29.19	340946
2020-11-05	29.52	30.71	29.50	30.51	209194
2020-11-06	30.58	30.83	29.89	29.92	164842
2020-11-09	32.06	36.04	31.91	35.63	1077455
2020-11-10	35.40	36.88	34.51	36.42	645488
2020-11-11	36.84	37.20	35.21	35.66	858811
2020-11-12	35.20	35.53	34.09	34.29	393568
2020-11-13	34.60	35.46	34.55	35.01	227892
2020-11-16	36.09	36.14	35.24	35.48	259081
2020-11-17	34.96	35.95	34.49	35.89	217301
2020-11-18	36.26	39.15	36.08	38.06	495672
2020-11-19	37.73	38.48	37.42	38.19	247935
2020-11-20	38.27	38.27	37.46	37.79	184609
2020-11-23	38.09	39.43	38.09	39.03	247743
2020-11-24	39.77	41.92	39.47	41.44	475457
2020-11-25	41.02	42.05	40.73	41.72	339447
2020-11-27	41.99	42.32	41.70	42.20	207372
2020-11-30	41.48	42.15	40.94	41.80	542128
2020-12-01	42.38	42.65	41.58	42.38	387369
2020-12-02	42.16	42.16	40.46	40.77	321321
2020-12-03	41.13	41.13	40.42	40.75	346784
2020-12-04	41.32	42.98	41.32	42.80	290615
2020-12-07	42.59	42.59	41.67	42.08	206007
2020-12-08	41.69	43.33	41.66	43.20	193371
2020-12-09	43.44	44.44	43.23	43.46	228178
2020-12-10	43.34	44.80	43.04	44.67	492402
2020-12-11	44.31	44.78	43.90	44.10	231212
2020-12-14	44.96	45.05	42.03	42.63	707783
2020-12-15	42.95	43.77	42.57	42.97	271208
2020-12-16	43.17	43.56	42.14	43.34	257888
2020-12-17	44.00	44.36	43.42	44.00	274424
2020-12-18	43.86	45.55	43.29	45.52	931507
2020-12-21	44.75	47.74	44.04	47.18	389934
2020-12-22	47.02	47.02	45.58	46.35	256742
2020-12-23	47.00	47.24	45.92	46.11	157614
2020-12-24	46.22	46.80	45.77	46.56	98554
2020-12-28	46.94	47.27	45.65	45.78	301965
2020-12-29	46.33	46.41	45.06	45.74	189934
2020-12-30	46.19	47.46	46.12	46.59	118684
2020-12-31	46.59	46.98	45.89	46.08	119048
2021-01-04	46.09	47.13	45.20	45.45	180791
2021-01-05	45.43	47.06	45.43	46.95	291792
2021-01-06	47.75	49.27	46.82	47.10	412726
2021-01-07	48.18	48.34	47.01	48.00	319699
2021-01-08	48.05	48.05	45.00	45.81	292419
2021-01-11	44.34	44.47	42.98	43.12	513324
2021-01-12	43.30	43.70	42.64	43.18	349101
2021-01-13	43.13	43.13	40.20	41.08	713276
2021-01-14	40.71	42.70	40.71	42.29	371769
2021-01-15	41.68	41.97	40.51	40.91	393199
2021-01-19	41.04	41.23	39.69	40.49	611229
2021-01-20	40.57	40.90	37.84	37.94	539006
2021-01-21	37.83	38.63	36.74	37.10	510780
2021-01-22	36.47	37.37	35.71	36.42	581521
2021-01-25	36.12	36.40	34.76	35.07	562307
2021-01-26	35.47	35.76	33.47	33.85	551711
2021-01-27	33.01	34.45	31.80	34.22	1120638
2021-01-28	34.65	35.45	32.86	34.61	963823
2021-01-29	35.08	35.30	32.25	33.11	637029
2021-02-01	33.99	34.56	33.01	33.34	386296
2021-02-02	33.61	34.18	33.17	33.74	472683
2021-02-03	33.82	34.29	33.24	34.06	368184
2021-02-04	34.24	36.44	34.06	36.12	616756
2021-02-05	35.63	37.50	35.63	37.46	744592
2021-02-08	37.92	39.76	37.89	39.60	839492
2021-02-09	39.70	40.98	38.20	40.62	526135
2021-02-10	40.79	41.25	39.63	40.01	362306
2021-02-11	40.04	40.29	38.12	38.71	440937
2021-02-12	38.61	38.80	37.91	38.60	280092
2021-02-16	38.89	39.13	36.62	37.07	454134
2021-02-17	36.89	37.73	36.19	37.58	385081
2021-02-18	37.44	37.44	35.80	36.60	265709
2021-02-19	36.40	37.50	36.40	37.24	343731
2021-02-22	37.09	39.70	37.09	39.26	458158
2021-02-23	39.21	40.00	37.33	39.57	358500
2021-02-24	39.92	41.90	39.92	41.38	372291
2021-02-25	41.47	41.82	37.69	37.90	469428
2021-02-26	37.80	38.91	36.71	38.54	275482
2021-03-01	39.50	40.09	38.79	38.80	153823
2021-03-02	38.80	39.71	38.19	38.30	205057
2021-03-03	38.35	39.63	38.35	38.79	295814
2021-03-04	38.90	40.65	37.46	38.67	387821
2021-03-05	39.40	41.88	39.40	41.68	573011
2021-03-08	42.46	42.79	40.59	41.99	394290
2021-03-09	42.00	42.14	41.05	41.12	241394
2021-03-10	41.52	43.55	41.24	42.83	373700
2021-03-11	43.31	44.50	42.95	43.29	336955
2021-03-12	43.19	43.49	42.16	42.64	150202
2021-03-15	42.60	42.83	40.42	41.47	346560
2021-03-16	41.13	41.13	39.46	40.31	339857
2021-03-17	40.16	40.90	40.03	40.79	200594
2021-03-18	40.63	41.17	38.20	38.59	507352
2021-03-19	38.49	39.04	37.77	38.38	432434
2021-03-22	38.52	38.52	37.65	38.03	217067
2021-03-23	37.00	37.67	35.43	35.60	588007
2021-03-24	35.95	36.71	35.09	35.25	332219
2021-03-25	34.95	36.25	34.04	36.06	337605
2021-03-26	36.56	37.12	36.02	37.02	310778
2021-03-29	36.89	37.80	36.58	36.62	217689
2021-03-30	36.38	36.93	35.82	36.73	208243
2021-03-31	36.99	37.38	36.21	36.80	196803
2021-04-01	37.26	38.01	36.82	37.72	220073
2021-04-05	38.30	38.39	37.46	38.14	209928
2021-04-06	38.13	38.81	37.50	37.60	200083
2021-04-07	37.44	37.82	36.63	37.21	198388
2021-04-08	37.57	38.40	36.90	37.32	253135
2021-04-09	37.67	39.85	37.67	39.79	375547
2021-04-12	39.78	40.63	39.47	39.89	284703
2021-04-13	39.78	39.90	38.25	38.55	248017
2021-04-14	38.71	39.54	38.44	38.88	268859
2021-04-15	39.18	39.18	38.06	38.56	164125
2021-04-16	38.94	39.55	38.33	38.42	194655
2021-04-19	38.51	38.51	36.58	36.74	330386
2021-04-20	36.57	36.76	34.75	35.00	356516
2021-04-21	34.45	35.95	34.45	35.78	272550
2021-04-22	35.91	36.37	35.41	35.75	187063
2021-04-23	35.96	36.68	35.37	36.47	145834
2021-04-26	36.47	38.72	36.47	38.47	255783
2021-04-27	38.13	39.49	38.06	39.31	375961
2021-04-28	39.89	41.08	39.31	40.95	700877
2021-04-29	41.41	41.66	37.08	37.33	618867
2021-04-30	37.20	38.14	36.45	36.56	407955
2021-05-03	36.65	38.19	36.65	37.83	310112
2021-05-04	37.84	38.85	36.93	38.71	292095
2021-05-05	39.17	39.39	38.35	39.13	354853
2021-05-06	39.29	39.62	38.44	39.53	263784
2021-05-07	39.40	40.27	39.08	39.89	219823
2021-05-10	40.25	40.88	39.03	39.12	477768
2021-05-11	38.33	38.55	37.07	37.77	258048
2021-05-12	37.75	38.69	37.20	37.73	247608
2021-05-13	37.57	38.75	37.20	37.47	254341
2021-05-14	37.70	38.67	37.45	37.98	216307
2021-05-17	37.87	39.25	37.76	39.07	356841
2021-05-18	39.12	40.27	38.44	38.50	174475
2021-05-19	37.75	37.85	36.99	37.34	198131
2021-05-20	37.35	37.63	36.26	36.49	279305
2021-05-21	36.96	37.42	36.10	36.19	308260
2021-05-24	36.41	36.56	35.76	36.35	289189
2021-05-25	36.33	36.85	35.14	35.29	304774
2021-05-26	35.19	36.10	35.19	35.99	222268
2021-05-27	36.26	37.17	36.19	37.07	273805
2021-05-28	37.10	37.26	35.44	35.55	327831
2021-06-01	36.72	38.71	36.66	38.64	909303
2021-06-02	38.56	38.85	36.76	36.82	351672
2021-06-03	36.52	37.11	35.85	36.75	180934
2021-06-04	37.16	37.29	36.26	36.78	157180
2021-06-07	36.67	36.97	36.10	36.18	160132
2021-06-08	36.30	36.55	35.73	36.12	130972
2021-06-09	36.31	36.41	35.82	36.18	177177
2021-06-10	36.70	37.00	35.83	36.05	140883
2021-06-11	36.31	37.19	36.04	36.48	150388
2021-06-14	36.54	37.03	36.00	36.13	159342
2021-06-15	36.09	36.63	35.68	36.25	209832
2021-06-16	36.25	36.25	35.35	35.40	172981
2021-06-17	35.13	35.59	33.10	33.17	541678
2021-06-18	32.81	33.28	32.47	32.91	233460
2021-06-21	33.27	33.99	33.10	33.58	227180
2021-06-22	33.61	34.04	33.15	33.70	147371
2021-06-23	34.00	34.50	33.27	33.30	120031
2021-06-24	33.50	33.68	32.90	33.10	160950
2021-06-25	33.34	33.61	32.94	33.11	152430
2021-06-28	32.97	33.05	32.20	32.32	156388
2021-06-29	32.69	33.19	32.49	33.14	151219
2021-06-30	32.90	33.23	32.55	33.07	287432
2021-07-01	34.00	34.16	33.71	33.71	219038
2021-07-02	33.61	34.35	33.41	33.75	242283
2021-07-06	33.68	33.86	32.96	33.24	294203
2021-07-07	32.99	33.81	32.73	33.00	134213
2021-07-08	32.32	32.58	31.57	31.97	228460
2021-07-09	32.71	34.33	32.63	34.10	354788
2021-07-12	33.68	34.08	33.31	34.03	135562
2021-07-13	33.92	33.97	33.00	33.61	135252
2021-07-14	33.89	34.66	33.04	33.22	124348
2021-07-15	32.68	33.54	32.58	32.64	108445
2021-07-16	33.07	35.26	32.43	32.51	589367
2021-07-19	31.50	31.88	30.20	31.03	431098
2021-07-20	31.03	32.32	30.85	32.14	198509
2021-07-21	32.52	33.37	32.52	33.33	154708
2021-07-22	33.34	33.61	32.52	33.48	199473
2021-07-23	33.55	33.72	32.90	33.65	155522
2021-07-26	33.53	34.15	33.46	34.09	175307
2021-07-27	33.78	33.83	33.11	33.39	210100
2021-07-28	33.61	33.96	32.26	33.60	294984
2021-07-29	35.00	35.00	32.77	33.06	213194
2021-07-30	32.81	33.94	32.81	33.66	136065
2021-08-02	33.72	34.15	32.87	32.91	286756
2021-08-03	32.84	33.82	32.55	33.74	191259
2021-08-04	33.37	33.93	32.87	32.96	150890
2021-08-05	32.92	33.91	32.87	33.22	137645
2021-08-06	33.73	33.88	33.15	33.88	173818
2021-08-09	33.62	33.68	32.97	33.09	154839
2021-08-10	33.13	34.38	33.13	33.97	442732
2021-08-11	33.99	34.84	33.44	34.82	247198
2021-08-12	34.73	34.75	33.27	33.74	121651
2021-08-13	33.81	34.38	33.23	33.46	145774
2021-08-16	33.18	33.18	32.11	32.24	150014
2021-08-17	32.07	32.28	31.19	31.66	176844
2021-08-18	31.66	31.97	31.08	31.08	111952
2021-08-19	30.49	30.74	29.61	30.07	277783
2021-08-20	29.83	30.65	29.75	30.62	110857
2021-08-23	31.38	32.78	31.33	32.44	352424
2021-08-24	32.78	34.40	32.57	34.34	478991
2021-08-25	34.52	35.40	34.00	34.92	281849
2021-08-26	34.92	34.92	34.09	34.73	194583
2021-08-27	35.02	36.03	34.49	35.85	408711
2021-08-30	36.38	36.38	35.20	36.24	278648
2021-08-31	36.23	37.35	35.91	36.71	477045
2021-09-01	36.81	37.27	36.02	37.12	244592
2021-09-02	37.30	38.57	37.30	38.20	521013
2021-09-03	38.36	38.80	37.60	37.91	254615
2021-09-07	38.73	40.11	38.62	39.65	549039
2021-09-08	39.94	40.19	38.89	39.23	592330
2021-09-09	39.03	39.63	38.98	39.30	139133
2021-09-10	39.67	40.10	39.24	39.31	161580
2021-09-13	39.70	40.06	39.23	39.79	135736
2021-09-14	39.69	39.76	38.79	38.91	326512
2021-09-15	39.20	41.06	39.20	41.00	339777
2021-09-16	41.02	41.86	40.35	41.62	328262
2021-09-17	42.48	43.24	41.54	42.98	668288
2021-09-20	42.00	42.73	40.85	41.45	426163
2021-09-21	41.71	42.51	40.91	42.07	368294
2021-09-22	42.77	43.03	42.10	42.17	190807
2021-09-23	42.97	44.95	42.63	44.81	599433
2021-09-24	44.46	45.97	44.09	45.34	573097
2021-09-27	46.04	48.32	46.00	48.13	671414
2021-09-28	48.04	48.80	46.34	47.07	663704
2021-09-29	47.11	47.16	45.96	46.79	267573
2021-09-30	47.22	47.82	45.91	46.04	302992
2021-10-01	46.25	48.69	46.25	48.50	626074
2021-10-04	48.78	49.72	48.40	48.99	381112
2021-10-05	49.35	51.86	48.96	51.79	1242315
2021-10-06	50.68	50.90	47.66	48.69	653186
2021-10-07	48.25	50.11	48.25	49.79	311522
2021-10-08	50.42	50.66	49.36	50.06	230466
2021-10-11	50.59	52.88	50.46	50.53	434393
2021-10-12	51.05	52.12	50.41	51.51	333795
2021-10-13	51.67	51.67	50.18	50.86	250875
2021-10-14	51.53	51.80	49.78	49.87	485367
2021-10-15	50.31	50.63	48.59	48.69	331511
2021-10-18	48.44	49.69	48.30	49.42	324343
2021-10-19	49.58	49.99	47.80	47.89	502292
2021-10-20	48.00	48.49	47.25	47.71	432588
2021-10-21	47.23	47.49	45.79	46.57	420229
2021-10-22	46.68	47.10	45.99	46.13	424104
2021-10-25	46.40	46.63	45.49	45.54	381895
2021-10-26	45.43	46.00	44.36	45.66	328070
2021-10-27	45.18	45.60	44.12	45.04	702372
2021-10-28	44.44	45.26	42.35	44.81	927433
2021-10-29	45.21	46.55	44.20	44.78	414850
2021-11-01	45.10	46.78	45.10	46.40	629977
2021-11-02	45.98	46.38	45.02	45.25	310181
2021-11-03	44.97	46.67	44.97	46.58	312589
2021-11-04	47.44	47.44	46.04	46.64	406579
2021-11-05	47.06	48.50	46.81	47.14	425860
2021-11-08	47.45	47.82	46.31	47.07	304631
2021-11-09	46.92	47.76	46.59	46.92	335420
2021-11-10	46.51	46.99	44.90	44.95	260681
2021-11-11	45.31	46.03	45.08	45.94	186273
2021-11-12	45.57	46.23	45.54	45.83	219015
2021-11-15	45.51	45.82	44.23	45.30	467789
2021-11-16	45.68	45.68	44.51	44.58	361174
2021-11-17	44.19	45.08	43.76	43.90	344833
2021-11-18	44.12	44.28	43.16	44.12	431018
2021-11-19	43.44	44.04	43.02	43.17	355614
2021-11-22	43.17	43.95	42.82	43.43	312765
2021-11-23	43.84	44.60	43.51	43.71	222115
2021-11-24	43.19	44.12	43.19	43.87	229794
2021-11-26	41.95	42.52	41.08	42.18	232651
2021-11-29	43.08	43.19	41.59	41.81	261881
2021-11-30	40.85	41.74	39.71	39.99	355127
2021-12-01	41.53	41.53	38.77	38.99	528687
2021-12-02	39.00	40.42	38.85	40.21	302515
2021-12-03	40.71	41.15	39.36	39.78	225445
2021-12-06	40.11	41.05	39.36	40.82	345179
2021-12-07	41.13	42.89	41.13	42.73	390210
2021-12-08	42.90	42.90	40.73	40.87	295602
2021-12-09	40.10	40.36	39.04	39.10	583936
2021-12-10	39.64	39.86	39.10	39.74	292911
2021-12-13	39.38	39.38	38.19	38.76	323656
2021-12-14	38.45	39.27	38.20	38.60	254815
2021-12-15	38.56	39.58	37.63	39.40	305744
2021-12-16	39.80	40.98	39.75	40.52	365975
2021-12-17	40.09	40.38	39.29	39.49	389976
2021-12-20	38.77	39.78	38.00	39.77	304204
2021-12-21	40.20	42.17	40.14	41.92	348458
2021-12-22	41.64	42.17	41.30	41.89	146426
2021-12-23	41.47	42.76	41.47	42.66	214816
2021-12-27	41.79	43.45	41.79	43.36	192767
2021-12-28	43.36	43.50	42.21	42.46	207370
2021-12-29	41.91	42.04	39.66	39.66	501228
2021-12-30	39.89	40.57	39.60	39.65	395575
2021-12-31	39.50	39.96	39.22	39.55	314928
2022-01-03	39.63	41.16	39.63	39.85	246008
2022-01-04	40.35	42.98	40.00	42.61	638516
2022-01-05	42.57	43.18	41.73	41.88	342024
2022-01-06	42.47	43.22	42.31	42.83	263956
2022-01-07	42.43	43.83	42.40	43.56	303573
2022-01-10	43.31	43.44	41.99	42.25	238058
2022-01-11	42.48	43.90	42.47	43.63	307221
2022-01-12	43.64	44.78	43.50	43.76	240927
2022-01-13	44.31	45.01	43.24	43.32	410092
2022-01-14	43.34	45.65	43.00	45.63	469638
2022-01-18	45.38	47.27	45.04	46.01	620010
2022-01-19	46.52	47.95	46.05	47.41	651617
2022-01-20	47.45	47.45	45.08	45.24	440693
2022-01-21	44.72	45.38	43.63	44.67	356011
2022-01-24	44.08	44.08	42.07	43.83	850237
2022-01-25	43.26	45.26	42.42	44.88	529736
2022-01-26	45.84	46.37	43.57	43.96	517884
2022-01-27	43.95	46.86	43.95	46.68	887918
2022-01-28	46.30	46.81	44.83	46.67	664561
2022-01-31	46.77	46.77	44.91	45.50	497398
2022-02-01	45.57	47.19	45.16	46.88	488766
2022-02-02	46.72	47.13	45.75	46.20	498947
2022-02-03	46.00	47.16	45.63	46.71	415126
2022-02-04	47.42	48.77	46.45	48.60	532437
2022-02-07	48.60	49.23	47.91	48.00	321979
2022-02-08	48.10	48.22	47.24	48.12	384270
2022-02-09	47.78	49.83	47.78	49.45	535972
2022-02-10	48.98	51.20	48.90	49.50	585836
2022-02-11	49.64	51.09	49.38	50.17	912193
2022-02-14	50.24	50.45	49.32	50.14	365062
2022-02-15	49.57	50.19	48.67	50.01	504893
2022-02-16	50.05	50.74	49.11	49.27	482158
2022-02-17	48.91	49.72	48.61	48.96	298737
2022-02-18	49.00	49.00	47.67	47.88	376432
2022-02-22	48.36	48.91	47.92	48.17	211794
2022-02-23	48.63	48.91	47.39	47.52	219948
2022-02-24	47.64	49.03	46.89	48.78	545203
2022-02-25	49.03	50.13	48.83	49.88	470872
2022-02-28	49.62	52.45	49.57	52.19	706399
2022-03-01	52.37	52.84	50.44	50.88	456850
2022-03-02	51.67	53.30	51.09	52.51	546443
2022-03-03	52.31	52.70	50.84	51.11	476734
2022-03-04	50.58	52.10	50.16	51.89	452670
2022-03-07	51.86	55.25	51.26	53.92	834032
2022-03-08	53.65	54.80	50.39	51.10	735093
2022-03-09	50.44	51.25	48.08	48.49	769233
2022-03-10	48.78	52.55	48.37	52.08	501394
2022-03-11	51.33	52.56	51.33	51.96	354174
2022-03-14	51.44	51.64	49.20	49.78	280705
2022-03-15	48.87	50.94	47.80	50.55	407123
2022-03-16	50.96	50.96	48.51	49.55	527664
2022-03-17	50.30	52.82	50.19	52.82	493493
2022-03-18	52.37	54.00	52.37	54.00	462098
2022-03-21	54.50	56.14	54.40	55.79	442007
2022-03-22	56.01	56.28	54.67	55.49	351289
2022-03-23	56.04	56.65	55.40	56.27	484001
2022-03-24	56.53	56.66	55.39	55.50	317508
2022-03-25	55.49	56.48	55.35	56.48	243987
2022-03-28	55.86	56.73	54.43	56.09	381338
2022-03-29	54.85	54.86	52.56	54.53	476247
2022-03-30	55.45	56.53	55.08	55.34	297157
2022-03-31	55.00	56.19	54.41	54.56	292377
2022-04-01	53.00	56.07	52.63	54.94	504706
2022-04-04	55.64	55.83	54.37	55.52	264395
2022-04-05	55.75	56.52	54.59	54.63	299669
2022-04-06	54.47	55.29	53.07	53.58	240525
2022-04-07	54.06	55.39	53.86	55.15	361572
2022-04-08	55.57	56.20	54.94	55.30	312915
2022-04-11	54.00	54.36	51.98	52.98	582769
2022-04-12	53.83	55.93	53.75	54.46	339719
2022-04-13	54.82	55.60	53.89	54.60	359749
2022-04-14	54.42	55.89	54.42	55.09	311951
2022-04-18	55.67	56.79	55.48	55.90	404152
2022-04-19	55.03	55.67	54.10	55.17	294409
2022-04-20	55.25	55.89	54.82	55.33	288761
2022-04-21	55.58	56.00	52.86	52.92	497598
2022-04-22	52.45	53.01	50.99	51.49	586502
2022-04-25	49.92	50.05	47.81	49.43	559760
2022-04-26	49.71	49.78	47.60	48.18	995445
2022-04-27	48.06	49.28	47.41	48.89	436086
2022-04-28	51.42	52.53	48.41	50.71	831404
2022-04-29	50.69	52.89	50.04	50.16	485754
2022-05-02	50.23	52.13	49.57	51.04	629985
2022-05-03	51.07	53.39	51.07	52.99	484935
2022-05-04	53.82	54.84	52.87	54.73	428159
2022-05-05	54.08	54.97	51.25	52.24	659194
2022-05-06	52.55	53.12	50.93	52.46	465872
2022-05-09	51.43	51.43	48.17	48.23	643766
2022-05-10	47.38	48.87	45.92	46.76	660822
2022-05-11	47.25	49.00	46.88	47.22	419775
2022-05-12	46.84	47.62	45.31	46.46	397932
2022-05-13	47.22	48.34	46.98	47.44	328283
2022-05-16	47.58	49.23	47.58	48.97	620436
2022-05-17	49.75	51.94	49.51	51.05	493992
2022-05-18	50.93	51.36	49.34	49.81	308605
2022-05-19	49.02	51.02	49.02	50.00	260151
2022-05-20	50.80	50.87	47.94	48.73	372621
2022-05-23	49.51	49.70	48.50	49.02	237654
2022-05-24	48.54	49.72	48.54	48.94	348474
2022-05-25	48.70	49.67	48.36	48.57	337228
2022-05-26	49.26	49.88	48.65	49.07	435382
2022-05-27	49.65	50.71	48.59	50.71	626736
2022-05-31	51.16	52.81	49.06	49.45	762503
2022-06-01	49.61	50.71	49.11	50.18	491190
2022-06-02	50.15	52.31	49.53	52.21	447427
2022-06-03	51.74	52.80	51.48	51.53	308951
2022-06-06	52.14	52.33	50.88	51.13	421633
2022-06-07	50.76	52.98	50.24	52.97	408010
2022-06-08	52.63	54.44	52.45	53.34	408790
2022-06-09	53.27	54.07	52.75	52.88	335896
2022-06-10	52.67	52.67	48.89	49.54	340720
2022-06-13	47.91	47.91	44.22	44.35	1098439
2022-06-14	45.43	46.71	44.32	44.70	586533
2022-06-15	45.00	46.26	44.22	44.94	766180
2022-06-16	44.37	45.32	41.31	41.75	937763
2022-06-17	41.26	41.36	39.18	39.97	798427
2022-06-21	41.22	41.87	40.50	40.77	490532
2022-06-22	39.18	39.18	38.07	38.80	567829
2022-06-23	38.80	38.99	37.08	37.69	621923
2022-06-24	38.00	40.21	37.60	40.16	698173
2022-06-27	40.59	40.81	39.76	40.45	621518
2022-06-28	40.61	42.42	40.23	40.50	753969
2022-06-29	39.96	41.22	39.09	39.18	355976
2022-06-30	37.32	38.60	37.08	38.23	558436
2022-07-01	38.18	38.60	37.00	38.21	224339
2022-07-05	37.63	38.16	36.27	36.73	532262
2022-07-06	36.47	36.99	34.55	36.35	604761
2022-07-07	37.32	39.38	37.22	39.00	561735
2022-07-08	39.00	39.43	38.07	38.51	418483
2022-07-11	37.62	38.48	37.17	37.55	443158
2022-07-12	36.83	37.51	35.96	36.05	686563
2022-07-13	35.45	36.68	35.03	36.27	902583
2022-07-14	34.86	35.00	33.10	34.23	760402
2022-07-15	35.24	36.67	35.18	36.30	556730
2022-07-18	37.28	37.96	37.19	37.42	446324
2022-07-19	37.58	39.23	37.58	39.13	447285
2022-07-20	39.01	39.12	38.34	38.92	270100
2022-07-21	38.22	38.89	37.66	38.89	296997
2022-07-22	38.91	39.94	38.05	38.43	337008
2022-07-25	39.26	39.88	38.43	39.71	355767
2022-07-26	39.55	39.86	39.05	39.22	352799
2022-07-27	39.13	39.87	38.79	39.61	783263
2022-07-28	38.85	38.90	35.92	36.79	1373624
2022-07-29	36.45	37.77	36.14	37.20	1049777
2022-08-01	36.50	36.59	35.40	36.22	454230
2022-08-02	36.16	36.87	35.69	36.08	317798
2022-08-03	36.21	36.37	35.39	35.44	288480
2022-08-04	35.40	36.33	35.34	35.56	294753
2022-08-05	35.07	36.30	35.07	35.77	354892
2022-08-08	35.92	36.84	35.73	36.60	366791
2022-08-09	36.76	36.82	35.30	35.65	347155
2022-08-10	36.19	37.44	35.99	37.05	345705
2022-08-11	37.56	38.20	37.48	37.77	257786
2022-08-12	37.78	38.54	37.54	38.41	196614
2022-08-15	36.95	37.06	36.11	36.94	349157
2022-08-16	37.00	37.77	36.75	37.28	275497
2022-08-17	36.91	37.30	36.23	37.18	369444
2022-08-18	37.61	38.54	37.13	38.36	510513
2022-08-19	37.88	37.97	37.21	37.38	666293
2022-08-22	36.66	37.29	36.11	37.28	199074
2022-08-23	37.79	39.55	37.79	39.44	363993
2022-08-24	39.35	40.40	39.10	40.30	393172
2022-08-25	40.35	41.59	40.35	41.05	364116
2022-08-26	41.20	41.41	39.71	39.89	254329
2022-08-29	39.52	40.53	39.11	39.87	294906
2022-08-30	39.57	39.70	37.24	37.34	267749
2022-08-31	36.90	36.97	36.05	36.10	402944
2022-09-01	35.50	35.90	34.68	35.72	404113
2022-09-02	36.32	37.00	35.99	36.34	334140
2022-09-06	36.99	37.20	34.95	35.05	418432
2022-09-07	35.00	35.48	34.70	35.00	539878
2022-09-08	34.80	35.78	34.03	35.74	569509
2022-09-09	36.81	37.50	36.27	36.50	389501
2022-09-12	36.92	37.68	36.37	36.94	263599
2022-09-13	36.16	36.22	34.72	34.86	387649
2022-09-14	34.98	35.70	34.50	35.47	366623
2022-09-15	34.98	35.80	34.20	34.22	479540
2022-09-16	33.78	34.34	32.53	32.98	790331
2022-09-19	32.27	33.53	32.04	33.40	422562
2022-09-20	32.70	33.27	31.99	32.28	494763
2022-09-21	32.65	32.93	31.33	31.36	461040
2022-09-22	31.97	32.60	31.10	31.15	436697
2022-09-23	30.06	30.46	28.73	28.97	440099
2022-09-26	29.00	30.46	28.89	29.38	578844
2022-09-27	29.82	30.96	29.77	30.93	593941
2022-09-28	30.47	32.70	30.47	32.62	626501
2022-09-29	32.10	32.61	31.54	31.79	610249
2022-09-30	31.62	32.46	31.34	31.87	282809
2022-10-03	32.88	33.24	32.23	32.96	594231
2022-10-04	33.70	34.62	33.57	34.58	625744
2022-10-05	33.70	35.23	33.65	35.18	597528
2022-10-06	34.73	35.42	34.37	34.54	446017
2022-10-07	34.19	35.37	34.01	35.07	579261
2022-10-10	34.90	35.34	34.44	35.07	391437
2022-10-11	34.36	34.64	33.01	33.56	435347
2022-10-12	33.51	34.05	32.87	33.51	353946
2022-10-13	32.92	35.95	32.03	35.46	666429
2022-10-14	35.51	35.85	34.18	34.37	480337
2022-10-17	34.93	35.65	33.67	33.78	449746
2022-10-18	34.30	34.96	33.27	33.49	559827
2022-10-19	33.66	34.44	33.03	33.52	284383
2022-10-20	33.61	35.04	33.44	33.67	430191
2022-10-21	33.75	35.13	33.52	35.03	232350
2022-10-24	35.03	35.03	33.34	33.72	359002
2022-10-25	33.69	34.38	33.48	34.14	378340
2022-10-26	34.30	34.81	33.85	34.03	611465
2022-10-27	34.85	35.95	34.23	34.84	749421
2022-10-28	34.43	35.00	33.72	34.00	604939
2022-10-31	33.80	35.04	33.73	34.89	418756
2022-11-01	35.82	37.00	35.56	36.96	640091
2022-11-02	37.02	37.02	35.08	35.14	583844
2022-11-03	34.46	35.65	34.15	35.22	441627
2022-11-04	36.75	38.59	36.74	38.13	876925
2022-11-07	38.24	38.95	37.62	38.26	354859
2022-11-08	38.46	38.68	37.91	38.55	232574
2022-11-09	37.91	38.01	35.95	36.06	183601
2022-11-10	37.43	38.91	37.04	38.84	358040
2022-11-11	39.80	40.75	39.32	40.20	439513
2022-11-14	39.76	40.52	39.33	39.79	318350
2022-11-15	40.39	41.01	39.81	40.11	290505
2022-11-16	39.58	39.74	38.47	38.53	299661
2022-11-17	37.94	38.29	37.01	38.21	178945
2022-11-18	37.87	38.66	37.50	38.50	322253
2022-11-21	37.73	38.62	37.39	38.41	274681
2022-11-22	38.80	39.57	38.72	39.47	156268
2022-11-23	39.58	39.93	39.20	39.86	197951
2022-11-25	39.60	40.75	39.60	40.29	131330
2022-11-28	39.82	40.08	39.21	39.57	352748
2022-11-29	39.92	40.53	39.92	40.38	154785
2022-11-30	40.19	40.19	36.99	39.01	819362
2022-12-01	39.04	39.55	38.62	38.72	300082
2022-12-02	38.33	39.21	38.24	38.32	393037
2022-12-05	38.47	38.92	37.75	37.76	339699
2022-12-06	37.46	38.55	37.37	37.68	237763
2022-12-07	37.60	37.77	37.22	37.31	241890
2022-12-08	37.82	38.15	36.40	36.57	297842
2022-12-09	36.61	37.37	36.41	36.71	202051
2022-12-12	36.75	37.01	36.24	37.00	221654
2022-12-13	38.55	39.29	38.39	38.67	471928
2022-12-14	38.69	38.76	37.19	37.35	232579
2022-12-15	36.49	36.94	36.06	36.87	292477
2022-12-16	36.48	37.37	36.25	37.25	302852
2022-12-19	37.08	37.35	35.46	35.82	347923
2022-12-20	35.77	36.64	35.74	35.91	145487
2022-12-21	36.56	37.47	36.19	37.37	231517
2022-12-22	37.16	37.27	35.62	36.51	231701
2022-12-23	36.53	36.88	36.26	36.85	134117
2022-12-27	37.02	37.30	36.68	36.98	72605
2022-12-28	36.93	37.07	36.07	36.15	137539
2022-12-29	36.22	37.48	36.22	37.33	204027
2022-12-30	37.16	38.00	36.98	37.86	196112
2023-01-03	37.72	38.45	36.93	37.14	339946
2023-01-04	36.84	37.63	36.84	37.07	301106
2023-01-05	36.90	38.33	36.74	38.31	183056
2023-01-06	39.04	41.47	38.81	41.43	421315
2023-01-09	41.53	42.97	41.53	42.82	473841
2023-01-10	42.14	42.88	41.87	42.23	311817
2023-01-11	42.71	43.64	42.38	43.47	406556
2023-01-12	43.73	44.79	43.18	44.72	306599
2023-01-13	44.40	44.75	44.07	44.64	214856
2023-01-17	44.53	44.92	44.19	44.61	171955
2023-01-18	45.00	46.03	44.19	44.19	226099
2023-01-19	43.70	44.55	43.56	44.41	450330
2023-01-20	44.42	45.60	43.71	45.38	489208
2023-01-23	45.53	45.54	44.92	45.41	271758
2023-01-24	45.07	45.67	44.66	44.98	268381
2023-01-25	44.55	44.84	43.91	44.33	183278
2023-01-26	44.97	45.47	44.52	45.24	237452
2023-01-27	45.34	46.71	45.27	46.29	280603
2023-01-30	45.36	46.62	45.36	46.11	345033
2023-01-31	46.11	47.44	45.76	47.33	267800
2023-02-01	47.40	49.42	46.88	48.99	581157
2023-02-02	48.36	49.40	46.75	47.21	357889
2023-02-03	45.76	51.31	45.76	50.29	1020533
2023-02-06	49.92	51.63	49.87	50.99	647518
2023-02-07	51.05	52.63	51.04	52.35	481528
2023-02-08	52.26	53.25	51.41	52.49	526120
2023-02-09	52.95	53.34	50.70	50.96	529669
2023-02-10	50.69	51.61	50.30	51.37	297118
2023-02-13	51.46	51.89	50.81	50.91	334947
2023-02-14	50.78	51.46	50.08	51.33	385356
2023-02-15	50.70	51.02	49.95	50.86	300226
2023-02-16	50.26	50.46	49.47	49.76	398738
2023-02-17	49.30	49.30	47.86	48.27	589478
2023-02-21	48.09	48.36	47.37	47.71	225371
2023-02-22	47.84	48.46	47.27	47.79	263718
2023-02-23	48.23	48.49	47.27	47.64	212401
2023-02-24	46.75	49.18	46.46	49.14	283332
2023-02-27	49.56	49.96	49.33	49.75	226791
2023-02-28	50.15	50.67	49.83	50.43	308509
2023-03-01	50.65	52.94	50.55	52.37	414707
2023-03-02	52.18	54.83	51.61	54.70	518396
2023-03-03	54.39	54.75	53.24	54.46	433340
2023-03-06	54.08	54.08	51.74	52.07	348455
2023-03-07	51.65	51.80	50.58	50.61	406027
2023-03-08	50.71	51.50	50.19	50.49	336867
2023-03-09	50.58	50.90	48.80	49.09	235042
2023-03-10	48.92	49.24	47.52	47.87	208206
2023-03-13	48.34	48.54	46.58	47.02	432766
2023-03-14	47.92	48.74	46.47	46.92	341937
2023-03-15	45.28	45.29	42.91	44.31	369653
2023-03-16	43.35	45.76	42.90	45.07	379308
2023-03-17	44.58	44.59	43.69	44.17	307135
2023-03-20	44.69	45.67	44.65	45.43	161818
2023-03-21	46.45	47.14	45.82	46.80	210379
2023-03-22	46.80	46.96	45.49	45.58	247217
2023-03-23	45.80	46.63	44.65	44.96	210658
2023-03-24	44.26	44.33	43.37	44.15	328933
2023-03-27	44.52	45.01	44.23	44.76	269166
2023-03-28	44.73	45.55	44.51	45.21	238975
2023-03-29	45.67	46.03	45.42	45.49	167488
2023-03-30	46.12	46.45	45.42	45.79	277260
2023-03-31	45.88	46.68	45.74	46.53	250771
2023-04-03	47.23	47.68	46.61	46.98	483925
2023-04-04	46.88	46.90	44.42	44.92	381710
2023-04-05	44.67	44.85	44.14	44.62	261155
2023-04-06	44.58	44.58	43.87	44.15	235248
2023-04-10	44.20	45.11	44.10	44.60	208082
2023-04-11	44.54	45.81	44.54	44.97	297837
2023-04-12	46.30	46.30	44.97	44.99	343308
2023-04-13	45.04	46.56	44.84	46.53	355173
2023-04-14	46.53	46.94	45.23	45.41	229643
2023-04-17	46.00	46.48	45.60	46.43	279307
2023-04-18	46.66	47.33	46.66	47.25	182679
2023-04-19	46.80	47.33	46.13	47.19	220309
2023-04-20	46.91	47.05	44.86	44.97	238524
2023-04-21	45.07	45.12	44.34	45.02	269965
2023-04-24	44.92	46.20	44.90	45.61	293026
2023-04-25	44.85	44.89	43.26	43.38	218072
2023-04-26	43.14	43.95	42.82	42.97	405889
2023-04-27	43.67	45.60	43.07	44.09	536117
2023-04-28	43.55	45.21	43.36	44.79	312914
2023-05-01	44.45	45.53	44.40	45.39	275190
2023-05-02	44.99	44.99	43.60	44.59	199952
2023-05-03	44.40	44.55	43.31	43.41	381619
2023-05-04	43.35	44.01	42.49	43.15	293584
2023-05-05	44.08	44.48	43.86	44.45	179786
2023-05-08	45.19	45.48	44.16	44.28	146012
2023-05-09	43.82	44.21	43.12	44.00	157924
2023-05-10	44.63	44.63	42.78	43.08	143788
2023-05-11	42.16	42.89	41.88	42.02	123831
2023-05-12	42.00	42.57	41.22	41.45	328249
2023-05-15	41.94	42.75	41.84	42.40	310444
2023-05-16	42.02	42.63	41.56	41.82	239902
2023-05-17	42.35	43.02	42.09	42.66	353825
2023-05-18	42.36	42.77	41.96	42.51	246798
2023-05-19	42.95	43.14	42.49	42.64	235362
2023-05-22	42.88	43.32	42.28	42.47	217250
2023-05-23	42.41	43.43	42.07	42.74	194517
2023-05-24	42.51	42.61	41.86	42.32	265707
2023-05-25	42.06	42.32	40.75	41.08	201877
2023-05-26	41.44	42.04	41.26	41.75	221153
2023-05-30	41.70	42.49	41.02	41.40	273287
2023-05-31	41.10	41.35	40.19	40.87	352123
2023-06-01	41.08	42.16	40.91	41.72	243655
2023-06-02	42.47	44.27	42.31	44.10	342265
2023-06-05	44.85	45.01	43.84	44.49	208331
2023-06-06	44.34	45.74	44.00	45.26	210850
2023-06-07	45.62	46.69	45.60	45.97	184123
2023-06-08	45.93	46.12	42.93	43.89	440446
2023-06-09	44.08	44.82	42.93	43.43	335952
2023-06-12	42.28	42.28	39.67	40.56	918334
2023-06-13	40.90	42.52	40.59	41.32	404352
2023-06-14	41.72	42.28	40.77	41.44	244255
2023-06-15	41.01	42.57	41.01	42.46	191026
2023-06-16	42.50	42.75	41.53	42.31	171139
2023-06-20	41.77	41.82	40.26	40.97	285800
2023-06-21	41.08	41.78	40.82	41.19	175411
2023-06-22	40.59	40.70	38.76	38.98	354036
2023-06-23	38.50	39.39	38.19	38.98	384865
2023-06-26	38.90	39.98	38.90	39.83	199404
2023-06-27	39.62	39.62	38.89	39.26	292657
2023-06-28	38.98	40.51	38.18	40.47	447050
2023-06-29	40.32	40.99	40.06	40.81	263248
2023-06-30	41.02	41.49	40.81	41.37	215611
2023-07-03	41.36	42.03	41.34	41.68	83951
2023-07-05	41.37	42.22	40.62	41.85	388464
2023-07-06	41.36	42.13	40.59	41.24	453608
2023-07-07	41.30	43.21	41.30	42.88	288677
2023-07-10	42.72	42.88	41.92	42.25	158606
2023-07-11	42.02	42.83	41.74	42.70	485227
2023-07-12	43.48	44.08	43.14	43.68	334431
2023-07-13	43.60	44.02	43.15	43.55	181948
2023-07-14	43.42	43.42	41.90	42.49	145411
2023-07-17	42.49	42.62	41.98	42.02	209871
2023-07-18	42.10	43.23	42.00	42.92	134217
2023-07-19	43.07	43.33	42.58	42.79	100282
2023-07-20	43.06	43.14	42.39	42.77	134478
2023-07-21	42.97	43.32	42.39	43.29	174460
2023-07-24	43.32	43.85	42.97	43.10	176455
2023-07-25	43.01	45.60	42.96	45.29	434238
2023-07-26	44.91	45.33	43.66	44.00	391910
2023-07-27	44.00	44.52	42.07	42.11	464271
2023-07-28	42.42	44.06	42.35	43.97	436069
2023-07-31	44.26	45.40	43.95	45.04	265969
2023-08-01	44.44	44.95	44.09	44.48	279933
2023-08-02	44.48	44.48	43.09	43.11	219519
2023-08-03	42.96	44.24	42.79	43.43	374566
2023-08-04	43.45	45.07	43.45	44.74	345066
2023-08-07	44.85	45.76	44.52	45.25	126751
2023-08-08	44.36	44.83	43.04	44.80	405186
2023-08-09	45.09	46.45	44.82	45.43	326711
2023-08-10	45.84	45.85	44.88	45.07	155787
2023-08-11	44.82	45.35	44.57	44.59	133623
2023-08-14	44.29	44.56	43.25	44.19	251764
2023-08-15	43.58	43.58	41.95	41.95	246566
2023-08-16	41.66	42.28	41.16	41.19	151320
2023-08-17	41.71	42.14	41.19	41.38	182883
2023-08-18	41.00	42.07	40.85	41.73	205769
2023-08-21	41.99	42.14	41.51	42.09	160055
2023-08-22	42.22	42.44	41.46	41.86	210581
2023-08-23	41.60	41.66	41.09	41.17	206791
2023-08-24	41.10	41.17	40.37	40.60	149352
2023-08-25	40.93	41.52	40.71	41.30	167328
2023-08-28	41.65	42.30	41.65	42.11	139305
2023-08-29	42.13	43.24	41.82	43.16	160594
2023-08-30	43.32	43.66	43.07	43.19	277635
2023-08-31	43.28	43.69	42.46	42.55	358226
2023-09-01	43.26	43.80	42.90	43.36	176551
2023-09-05	43.09	43.61	42.74	42.80	218961
2023-09-06	42.67	42.96	41.57	42.16	200525
2023-09-07	41.87	41.88	40.28	40.49	286218
2023-09-08	40.87	41.44	40.58	40.87	127130
2023-09-11	40.69	40.69	40.69	40.69	9817
2023-09-12	40.83	41.37	40.80	40.95	117200
2023-09-13	41.14	41.26	40.34	40.68	191373
2023-09-14	41.29	41.73	41.13	41.44	330285
2023-09-15	41.52	41.88	41.23	41.57	175069
2023-09-18	41.78	41.97	41.13	41.16	134516
2023-09-19	43.14	45.49	42.97	43.45	703657
2023-09-20	43.62	43.81	42.53	42.56	464811
2023-09-21	42.93	42.93	41.81	42.43	297104
2023-09-22	42.77	43.19	42.17	42.26	169597
2023-09-25	42.17	43.92	42.11	43.88	195694
2023-09-26	43.34	44.17	42.85	43.10	205559
2023-09-27	43.61	44.93	43.13	44.88	424321
2023-09-28	44.95	45.93	44.66	45.77	299098
2023-09-29	46.02	46.02	44.18	45.05	392148
2023-10-02	44.80	44.80	43.31	43.67	216431
2023-10-03	43.58	44.10	42.68	43.21	286652
2023-10-04	43.04	43.60	42.43	42.78	326746
2023-10-05	42.60	44.20	41.45	41.49	433048
2023-10-06	41.63	42.74	40.72	42.17	242522
2023-10-09	42.50	45.20	42.19	45.03	454015
2023-10-10	44.47	45.82	44.13	44.90	409880
2023-10-11	44.61	44.92	44.17	44.50	192404
2023-10-12	44.70	44.70	43.65	43.88	253429
2023-10-13	42.55	42.59	40.00	42.14	1277261
2023-10-16	42.43	42.76	41.61	41.66	307205
2023-10-17	41.58	42.41	41.52	42.33	240052
2023-10-18	42.36	42.50	41.80	42.31	227884
2023-10-19	42.18	42.59	41.77	41.90	159980
2023-10-20	41.63	41.86	40.67	40.68	310100
2023-10-23	40.02	40.36	39.36	39.37	325753
2023-10-24	39.66	40.25	39.44	39.75	232502
2023-10-25	39.65	39.90	39.02	39.24	267423
2023-10-26	38.31	41.86	38.31	41.13	751524
2023-10-27	41.35	42.19	40.96	41.35	500596
2023-10-30	42.65	44.24	41.04	41.43	340415
2023-10-31	41.66	41.75	40.70	41.25	226281
2023-11-01	41.25	42.10	40.79	41.91	262244
2023-11-02	42.55	44.00	42.55	43.77	247333
2023-11-03	43.97	44.39	43.02	43.46	246467
2023-11-06	43.99	43.99	43.21	43.41	125621
2023-11-07	42.50	43.18	41.59	41.63	198727
2023-11-08	41.67	41.90	41.33	41.50	179789
2023-11-09	41.83	42.26	41.18	41.40	150217
2023-11-10	41.60	42.67	41.38	42.23	206166
2023-11-13	42.01	42.60	41.89	42.34	147714
2023-11-14	43.00	44.88	42.90	44.75	221436
2023-11-15	44.53	45.80	44.53	45.07	197052
2023-11-16	44.67	44.93	43.30	43.54	285820
2023-11-17	44.21	44.42	43.73	43.96	138018
2023-11-20	44.06	45.03	43.77	44.61	273836
2023-11-21	44.59	44.59	43.56	43.87	142841
2023-11-22	42.99	43.76	42.56	43.45	232067
2023-11-24	42.82	43.20	42.05	42.81	235175
2023-11-27	42.35	42.46	41.67	41.77	139341
2023-11-28	41.94	42.32	41.29	41.86	276961
2023-11-29	42.29	43.00	42.29	42.54	155499
2023-11-30	42.63	43.12	42.35	42.69	224255
2023-12-01	42.63	43.39	42.32	43.16	181804
2023-12-04	42.94	43.51	42.53	43.29	134279
2023-12-05	43.00	43.00	42.34	42.34	110756
2023-12-06	42.33	43.06	42.05	42.17	245892
2023-12-07	42.20	42.70	41.79	42.10	299999
2023-12-08	42.50	43.07	42.23	42.73	118700
2023-12-11	42.47	43.50	42.47	43.45	142925
2023-12-12	43.36	43.36	42.40	42.75	247423
2023-12-13	42.74	44.13	42.42	44.05	289799
2023-12-14	44.65	46.22	44.39	45.53	581832
2023-12-15	45.59	46.26	45.26	46.13	351863
2023-12-18	46.60	47.78	46.00	47.00	297610
2023-12-19	47.38	48.56	47.38	48.44	216615
2023-12-20	48.50	48.79	47.69	47.79	222629
2023-12-21	48.00	48.61	47.80	48.08	269147
2023-12-22	48.00	48.89	48.00	48.82	238360
2023-12-26	49.37	49.48	48.80	48.80	173262
2023-12-27	48.75	48.82	48.17	48.53	329681
2023-12-28	48.50	48.69	47.81	48.01	186127
2023-12-29	47.82	48.17	47.24	47.36	151311
2024-01-02	47.05	47.70	46.79	47.23	241099
2024-01-03	46.91	46.91	46.12	46.24	195810
2024-01-04	46.27	46.61	45.33	45.63	140616
2024-01-05	45.74	46.78	45.24	46.58	290558
2024-01-08	46.72	46.72	45.18	45.85	258069
2024-01-09	45.80	45.98	44.97	45.36	191861
2024-01-10	45.32	45.32	44.45	44.94	159072
2024-01-11	45.00	45.38	44.41	45.16	163060
2024-01-12	45.89	46.09	44.93	45.48	203046
2024-01-16	45.42	45.90	44.23	44.44	189489
2024-01-17	43.72	43.92	43.40	43.44	215707
2024-01-18	43.78	43.78	42.79	43.51	357355
2024-01-19	43.45	44.15	43.34	43.98	147186
2024-01-22	43.79	44.66	43.64	44.36	204164
2024-01-23	44.42	45.78	44.42	45.61	201376
2024-01-24	45.97	46.08	45.18	45.24	116911
2024-01-25	45.80	46.04	45.10	45.95	225519
2024-01-26	45.86	46.37	45.48	45.58	97202
2024-01-29	45.45	45.58	44.80	45.45	146429
2024-01-30	45.04	45.82	45.04	45.48	103688
2024-01-31	45.42	45.42	44.14	44.32	330550
2024-02-01	46.00	47.41	45.41	45.98	864464
2024-02-02	45.86	46.74	44.91	46.14	298794
2024-02-05	45.50	45.50	44.16	44.50	368004
2024-02-06	44.65	45.29	44.51	44.57	265352
2024-02-07	44.54	45.12	44.31	44.94	159885
2024-02-08	45.41	46.99	45.21	45.97	282554
2024-02-09	45.97	46.22	45.55	46.00	360937
2024-02-12	46.09	46.96	46.07	46.59	596918
2024-02-13	46.43	46.43	44.24	44.65	434893
2024-02-14	45.30	45.62	45.03	45.13	245380
2024-02-15	45.31	46.77	45.15	46.77	495248
2024-02-16	46.93	47.38	46.50	47.05	181225
2024-02-20	44.65	44.67	41.95	41.97	1080149
2024-02-21	42.00	43.91	41.35	43.76	737040
2024-02-22	44.00	44.38	43.72	44.06	285601
2024-02-23	43.76	44.70	43.61	44.40	229142
2024-02-26	43.93	44.67	43.81	44.58	167538
2024-02-27	44.87	45.16	44.11	44.32	209085
2024-02-28	44.23	45.15	43.81	45.06	196213
2024-02-29	45.10	45.15	44.49	44.84	249998
2024-03-01	45.02	45.58	44.14	44.25	305558
2024-03-04	44.40	44.67	43.33	43.38	254946
2024-03-05	43.00	43.40	41.99	42.06	285737
2024-03-06	42.60	43.00	42.01	42.34	365066
2024-03-07	42.37	43.01	42.12	42.45	297758
2024-03-08	42.66	42.87	41.47	41.61	293973
2024-03-11	41.79	42.39	41.59	42.38	164041
2024-03-12	42.52	42.58	41.88	42.48	141105
2024-03-13	42.65	43.35	42.57	43.08	120534
2024-03-14	42.99	43.20	42.30	42.73	119735
2024-03-15	42.84	43.38	42.66	43.08	141423
2024-03-18	43.06	43.54	42.85	43.44	127318
2024-03-19	43.54	44.31	43.35	44.24	197594
2024-03-20	44.14	44.95	44.08	44.86	516730
2024-03-21	44.76	44.81	44.11	44.41	111541
2024-03-22	44.30	44.55	44.21	44.34	81644
2024-03-25	44.32	44.80	44.08	44.13	117364
2024-03-26	44.04	44.52	44.04	44.40	165787
2024-03-27	44.50	45.33	44.30	45.01	633715
2024-03-28	45.00	45.00	44.31	44.63	367770
2024-04-01	44.70	45.12	44.39	44.62	428023
2024-04-02	44.78	46.28	44.60	46.00	826360
2024-04-03	46.75	48.87	46.35	48.68	705806
2024-04-04	49.06	49.67	48.51	49.45	472371
2024-04-05	49.45	51.31	48.94	51.23	453633
2024-04-08	51.23	51.42	49.70	49.91	306208
2024-04-09	50.31	50.62	49.95	50.52	277326
2024-04-10	50.04	50.56	49.50	50.33	283106
2024-04-11	50.33	50.35	48.51	48.78	286872
2024-04-12	49.00	49.88	47.87	47.91	442807
2024-04-15	48.29	48.43	47.18	47.53	319105
2024-04-16	47.02	47.79	47.00	47.52	157131
2024-04-17	47.60	48.08	46.81	46.89	265434
2024-04-18	47.08	47.54	46.67	47.06	131913
2024-04-19	47.10	49.14	47.10	47.91	642399
2024-04-22	47.97	48.09	47.33	47.66	207590
2024-04-23	47.54	48.18	47.18	47.95	164207
2024-04-24	47.86	48.30	47.52	47.71	217326
2024-04-25	48.57	50.91	46.46	47.77	948746
2024-04-26	47.66	48.80	47.22	48.27	490873
2024-04-29	48.91	50.68	48.72	50.40	621282
2024-04-30	50.12	50.12	47.86	47.91	293728
2024-05-01	47.71	48.80	47.19	48.23	286936
2024-05-02	48.58	48.79	47.60	48.12	176369
2024-05-03	48.10	48.77	48.00	48.23	175175
2024-05-06	48.80	49.41	48.80	49.12	155508
2024-05-07	49.20	50.15	49.12	49.97	114773
2024-05-08	49.00	49.57	48.37	48.40	337266
2024-05-09	48.76	50.41	48.56	50.26	295530
2024-05-10	50.75	51.23	50.12	50.48	222715
2024-05-13	50.92	53.55	50.67	52.83	641542
2024-05-14	53.00	53.52	52.48	53.27	281268
2024-05-15	53.30	53.35	52.07	52.70	321839
2024-05-16	52.38	53.85	52.38	53.58	347641
2024-05-17	53.68	54.28	53.46	53.65	334899
2024-05-20	53.66	56.43	53.66	55.04	316316
2024-05-21	54.37	54.50	52.81	53.46	237489
2024-05-22	52.65	53.17	52.07	52.23	201517
2024-05-23	52.68	52.68	51.85	52.28	213827
2024-05-24	52.64	52.95	52.05	52.86	184293
2024-05-28	52.86	53.73	52.86	53.12	271101
2024-05-29	52.76	52.76	52.00	52.35	125221
2024-05-30	52.14	53.58	52.14	53.00	177087
2024-05-31	53.27	53.80	52.59	53.68	208600
2024-06-03	53.68	53.70	51.45	51.61	236481
2024-06-04	51.09	51.11	50.15	50.52	213209
2024-06-05	50.30	50.56	49.77	50.50	239308
2024-06-06	50.64	51.52	50.48	50.88	194025
2024-06-07	50.35	51.22	50.06	50.89	159192
2024-06-10	51.24	51.41	50.54	51.11	175786
2024-06-11	50.63	50.92	50.00	50.87	285113
2024-06-12	51.83	52.29	50.72	50.93	196362
2024-06-13	50.59	50.67	49.39	49.59	167441
2024-06-14	49.05	49.19	47.66	48.13	199655
2024-06-17	47.91	48.46	47.85	48.33	125574
2024-06-18	48.33	48.57	48.00	48.31	111710
2024-06-20	48.01	48.77	47.98	48.56	195197
2024-06-21	48.80	49.02	48.35	48.64	228181
2024-06-24	48.37	49.29	48.37	48.97	147390
2024-06-25	48.78	48.78	47.84	48.07	152452
2024-06-26	48.00	48.41	47.46	48.36	162462
2024-06-27	48.50	48.50	47.86	48.22	111075
2024-06-28	48.53	48.82	48.05	48.26	248546
2024-07-01	48.50	48.57	47.16	47.61	154718
2024-07-02	47.50	48.20	47.50	48.16	150781
2024-07-03	48.19	49.09	48.19	49.05	97427
2024-07-05	48.82	49.23	46.91	47.33	211902
2024-07-08	47.14	48.41	46.83	47.66	300145
2024-07-09	47.93	48.44	47.29	47.31	172601
2024-07-10	47.56	49.86	47.56	49.86	263326
2024-07-11	49.72	50.90	49.72	50.43	200828
2024-07-12	50.94	51.54	50.81	51.08	181807
2024-07-15	50.96	52.10	50.58	51.82	225796
2024-07-16	51.51	53.03	50.91	52.92	167680
2024-07-17	52.79	53.54	51.68	52.10	237747
2024-07-18	52.00	52.49	50.47	50.65	230548
2024-07-19	50.32	50.43	49.54	49.58	144171
2024-07-22	49.21	49.69	49.03	49.60	165706
2024-07-23	49.48	49.48	48.56	48.93	148263
2024-07-24	48.72	49.09	48.13	48.21	200027
2024-07-25	47.68	48.70	47.21	47.94	142255
2024-07-26	48.27	48.41	47.34	47.57	167378
2024-07-29	47.51	48.12	47.05	47.56	188703
2024-07-30	47.29	47.74	46.67	46.68	247858
2024-07-31	46.78	49.80	46.53	48.59	711936
2024-08-01	48.69	49.18	45.39	45.79	295947
2024-08-02	44.50	45.12	41.85	43.03	650947
2024-08-05	41.45	41.65	39.87	41.51	754525
2024-08-06	41.81	42.68	41.51	42.20	368594
2024-08-07	43.27	44.17	40.59	40.68	706087
2024-08-08	40.89	42.68	40.89	42.22	459249
2024-08-09	42.22	42.67	42.06	42.22	367231
2024-08-12	42.22	43.15	42.22	42.98	384210
2024-08-13	42.84	44.84	42.84	44.52	607713
2024-08-14	44.30	44.61	43.78	44.36	245509
2024-08-15	45.29	45.87	45.22	45.47	167869
2024-08-16	45.04	45.39	44.44	45.07	240507
2024-08-19	45.25	45.46	44.58	44.67	173075
2024-08-20	44.48	45.03	43.95	44.46	384070
2024-08-21	44.96	44.96	44.38	44.77	190970
2024-08-22	44.81	44.97	44.30	44.60	142211
2024-08-23	44.93	46.69	44.93	46.05	324012
2024-08-26	46.27	47.56	46.27	46.41	262335
2024-08-27	46.40	46.48	45.60	46.27	121144
2024-08-28	45.37	45.89	45.11	45.19	147306
2024-08-29	45.64	47.00	45.47	46.24	361822
2024-08-30	46.05	46.82	46.05	46.69	210804
2024-09-03	46.01	46.08	44.46	44.52	369226
2024-09-04	44.55	45.15	44.32	44.60	268495
2024-09-05	44.93	45.45	44.66	44.97	254833
2024-09-06	44.83	44.94	41.92	42.45	562932
2024-09-09	37.90	40.76	37.30	39.10	1508176
2024-09-10	38.73	38.85	36.78	36.82	893551
2024-09-11	37.17	37.20	36.13	36.58	519294
2024-09-12	36.70	37.65	36.56	37.39	337012
2024-09-13	37.80	38.73	37.48	37.74	647670
2024-09-16	37.85	38.83	37.85	38.62	505636
2024-09-17	38.81	39.78	38.62	39.32	353045
2024-09-18	39.52	40.43	38.76	39.53	448708
2024-09-19	40.24	40.85	40.04	40.48	325999
2024-09-20	40.26	40.44	39.25	39.55	323438
2024-09-23	39.61	40.19	39.33	39.47	287675
2024-09-24	40.07	40.91	39.96	40.77	221112
2024-09-25	40.62	41.20	39.78	40.36	207711
2024-09-26	40.60	41.62	40.46	41.37	308467
2024-09-27	41.92	42.65	41.60	41.63	195943
2024-09-30	41.64	41.64	40.51	41.34	257532
2024-10-01	41.12	42.20	40.72	42.04	552556
2024-10-02	42.50	42.95	42.05	42.82	425946
2024-10-03	42.82	44.32	42.40	44.24	651524
2024-10-04	45.00	45.00	44.22	44.57	350574
2024-10-07	44.60	45.44	44.34	44.90	359395
2024-10-08	44.00	44.70	42.33	42.78	322264
2024-10-09	42.59	43.34	42.47	43.16	151188
2024-10-10	43.16	43.28	42.81	42.92	283451
2024-10-11	42.74	42.93	42.08	42.13	313177
2024-10-14	41.62	42.14	41.25	41.82	194005
2024-10-15	41.15	41.49	40.60	40.89	303530
2024-10-16	41.42	42.46	41.00	41.30	271156
2024-10-17	41.22	41.40	40.70	41.07	189913
2024-10-18	41.51	41.54	40.47	40.53	219170
2024-10-21	40.77	40.85	39.96	40.49	385707
2024-10-22	40.50	40.88	40.26	40.54	285916
2024-10-23	40.59	40.74	39.58	39.96	256223
2024-10-24	40.29	40.46	39.38	40.38	235768
2024-10-25	40.71	40.79	40.19	40.56	249088
2024-10-28	40.16	40.48	39.81	40.02	149911
2024-10-29	39.92	40.02	39.15	39.37	293685
2024-10-30	39.58	40.39	39.25	39.66	106386
2024-10-31	39.52	39.63	38.75	39.17	223763
2024-11-01	39.26	39.82	38.87	39.09	194202
2024-11-04	39.59	40.23	39.19	39.19	222905
2024-11-05	38.99	39.93	38.89	39.38	215178
2024-11-06	40.16	40.24	38.78	38.97	430387
2024-11-07	42.50	42.87	40.36	41.84	899322
2024-11-08	41.44	42.35	40.83	42.19	706401
2024-11-11	42.31	43.00	42.07	42.40	518348
2024-11-12	42.00	42.78	41.25	42.33	299633
2024-11-13	42.23	42.66	42.03	42.29	108420
2024-11-14	42.52	43.01	42.24	42.85	280071
2024-11-15	42.99	43.03	42.23	42.64	312591
2024-11-18	42.71	44.09	42.71	44.07	339753
2024-11-19	44.07	44.92	43.71	44.47	440509
2024-11-20	44.81	44.91	43.95	44.42	206354
2024-11-21	44.55	45.58	44.33	45.45	259112
2024-11-22	45.27	46.16	45.27	46.02	272283
2024-11-25	46.21	47.34	46.05	46.91	405937
2024-11-26	46.67	46.67	45.58	46.29	177273
2024-11-27	46.41	47.00	46.31	46.52	147605
2024-11-29	46.76	46.91	46.52	46.88	125873
2024-12-02	46.80	48.22	46.39	48.17	323215
2024-12-03	48.12	48.50	47.20	47.32	343550
2024-12-04	47.22	47.54	45.62	46.91	336422
2024-12-05	46.78	47.66	46.78	47.09	332935
2024-12-06	47.38	47.56	46.77	47.47	219101
2024-12-09	48.27	49.84	47.51	47.63	386819
2024-12-10	47.46	48.35	47.44	47.46	418388
2024-12-11	47.51	47.94	46.50	47.09	288399
2024-12-12	46.83	47.02	45.89	45.89	207359
2024-12-13	45.87	45.94	45.32	45.72	398561
2024-12-16	45.50	46.34	45.28	46.04	534963
2024-12-17	45.61	47.15	45.26	47.12	544370
2024-12-18	47.27	48.26	45.51	45.75	801503
2024-12-19	46.27	47.20	45.51	45.92	222026
2024-12-20	46.15	46.96	45.85	46.38	248267
2024-12-23	46.12	47.57	46.12	47.31	281628
2024-12-24	47.47	48.89	47.01	48.43	272756
2024-12-26	48.15	48.58	48.10	48.45	152341
2024-12-27	48.37	49.58	47.98	49.00	303593
2024-12-30	48.77	50.14	48.68	49.39	424532
2024-12-31	49.79	50.07	49.17	49.94	354794
2025-01-02	50.39	51.14	49.41	49.55	422915
2025-01-03	49.85	50.12	49.31	49.41	237680
2025-01-06	49.96	51.43	49.96	50.85	571571
2025-01-07	50.85	51.32	50.43	50.46	382689
2025-01-08	50.12	50.12	48.14	48.45	319421
2025-01-10	48.44	48.45	47.12	47.71	379282
2025-01-13	47.39	48.44	47.39	48.05	278399
2025-01-14	48.35	49.66	48.22	49.47	255700
2025-01-15	50.07	50.72	50.07	50.19	194419
2025-01-16	50.00	50.45	49.08	49.85	189323
2025-01-17	50.35	50.35	49.13	49.32	479259
2025-01-21	49.61	51.17	48.76	50.84	689372
2025-01-22	50.84	50.99	49.74	49.77	341133
2025-01-23	49.72	51.07	49.68	50.89	416162
2025-01-24	50.92	51.20	50.32	50.78	231543
2025-01-27	50.32	50.60	49.60	50.36	354422
2025-01-28	50.59	50.59	48.95	49.04	311922
2025-01-29	48.97	50.13	48.23	49.85	526130
2025-01-30	50.29	53.14	49.82	51.76	945968
2025-01-31	51.34	53.23	51.26	52.20	541538
2025-02-03	50.90	52.62	50.48	52.08	701191
2025-02-04	52.41	54.49	52.31	53.61	409126
2025-02-05	53.45	53.82	52.02	52.22	396395
2025-02-06	52.68	52.81	50.78	50.96	411589
2025-02-07	51.41	51.54	50.51	50.66	430496
2025-02-10	50.88	50.88	49.40	49.83	492678
2025-02-11	49.60	49.79	48.18	48.28	529867
2025-02-12	47.87	48.13	46.72	46.80	456228
2025-02-13	46.97	47.40	46.37	46.54	366143
2025-02-14	46.82	47.10	46.04	46.06	232878
2025-02-18	46.06	47.03	45.70	46.50	437337
2025-02-19	46.29	46.49	45.44	45.65	363910
2025-02-20	45.60	46.33	45.00	45.69	314949
2025-02-21	45.97	45.97	44.21	44.25	268119
2025-02-24	44.56	45.01	43.75	44.18	243362
2025-02-25	44.41	44.54	43.74	44.17	193953
2025-02-26	44.50	44.84	43.57	43.88	243187
2025-02-27	44.03	44.36	43.68	43.83	382548
2025-02-28	43.85	44.35	42.68	44.04	579325
2025-03-03	44.28	44.83	41.16	41.47	732076
2025-03-04	41.00	41.00	39.20	40.09	835672
2025-03-05	40.25	41.41	40.25	41.37	537668
2025-03-06	41.00	41.81	40.77	41.72	473885
2025-03-07	42.08	43.37	41.61	42.25	368677

Explore More About MEOH

Coins representing dividend payouts and trends

MEOH Dividend History

Discover Methanex Corporation -'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

MEOH Stock Split History

Discover Methanex Corporation -'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

MEOH Historical Prices

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

Web Analytics