MSI Historical Prices

Summary

Key Stock Metrics

307.31

(January 5, 2024)

52-Week Low

507.82

(November 11, 2024)

52-Week High

507.82

(November 11, 2024)

All-Time High

472.45

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-03-17	2.50	2.50	2.50	2.50	1899
1992-03-18	2.50	2.50	2.50	2.50	1500
1992-03-19	2.50	2.50	2.38	2.38	3000
1992-03-20	2.50	2.50	2.38	2.38	2598
1992-03-23	2.38	2.38	2.38	2.38	498
1992-03-24	2.38	2.38	2.38	2.38	6000
1992-03-25	2.38	2.50	2.38	2.50	23199
1992-03-26	2.50	2.50	2.38	2.38	1299
1992-03-27	2.50	2.50	2.50	2.50	1800
1992-03-30	2.38	2.38	2.38	2.38	399
1992-03-31	2.50	2.50	2.50	2.50	900
1992-04-01	2.38	2.50	2.38	2.50	2700
1992-04-06	2.38	2.38	2.38	2.38	2799
1992-04-07	2.38	2.38	2.38	2.38	1098
1992-04-08	2.38	2.38	2.38	2.38	1998
1992-04-09	2.38	2.38	2.25	2.25	20499
1992-04-10	2.25	2.25	2.25	2.25	798
1992-04-14	2.38	2.38	2.25	2.25	5298
1992-04-15	2.25	2.25	2.25	2.25	1398
1992-04-16	2.38	2.38	2.38	2.38	1200
1992-04-21	2.25	2.25	2.25	2.25	1299
1992-04-22	2.25	2.25	2.25	2.25	1998
1992-04-24	2.25	2.25	2.25	2.25	798
1992-04-27	2.25	2.25	2.25	2.25	498
1992-04-29	2.25	2.25	2.25	2.25	399
1992-04-30	2.13	2.38	2.13	2.38	5898
1992-05-04	2.25	2.25	2.25	2.25	1698
1992-05-05	2.13	2.25	2.13	2.25	1098
1992-05-07	2.13	2.13	2.13	2.13	999
1992-05-08	2.25	2.25	2.25	2.25	900
1992-05-11	2.13	2.13	2.13	2.13	1500
1992-05-12	2.13	2.25	2.13	2.25	699
1992-05-13	2.13	2.13	2.13	2.13	300
1992-05-15	2.00	2.00	1.88	1.88	1500
1992-05-18	1.50	1.63	1.50	1.63	23700
1992-05-19	1.75	1.75	1.75	1.75	3999
1992-05-21	1.75	1.75	1.75	1.75	32499
1992-05-22	1.75	1.75	1.75	1.75	999
1992-05-28	1.75	1.75	1.75	1.75	198
1992-06-01	1.63	1.75	1.50	1.63	13998
1992-06-02	1.50	1.50	1.50	1.50	1098
1992-06-03	1.50	1.50	1.50	1.50	4599
1992-06-04	1.50	1.50	1.50	1.50	699
1992-06-05	1.50	1.50	1.50	1.50	5499
1992-06-08	1.63	1.63	1.63	1.63	699
1992-06-09	1.63	1.63	1.63	1.63	4299
1992-06-10	1.63	1.63	1.63	1.63	6000
1992-06-11	1.50	1.50	1.50	1.50	798
1992-06-12	1.63	1.63	1.63	1.63	999
1992-06-15	1.50	1.50	1.50	1.50	99
1992-06-16	1.50	1.75	1.50	1.75	1299
1992-06-22	1.63	1.75	1.63	1.63	3798
1992-06-23	1.63	1.63	1.63	1.63	2298
1992-06-24	1.63	1.63	1.63	1.63	1299
1992-06-29	1.63	1.63	1.50	1.50	6399
1992-06-30	1.50	1.63	1.50	1.50	15000
1992-07-01	1.63	1.63	1.63	1.63	999
1992-07-02	1.75	1.75	1.75	1.75	5499
1992-07-07	1.75	1.75	1.63	1.63	4599
1992-07-09	1.63	1.63	1.63	1.63	1998
1992-07-10	1.63	1.63	1.63	1.63	1200
1992-07-13	1.63	1.63	1.63	1.63	699
1992-07-15	1.75	1.75	1.75	1.75	99
1992-07-16	1.63	1.75	1.63	1.75	72498
1992-07-17	1.63	1.63	1.63	1.63	600
1992-07-20	1.63	1.63	1.63	1.63	1299
1992-07-22	1.75	1.75	1.75	1.75	6099
1992-07-23	1.63	1.63	1.63	1.63	19500
1992-07-27	1.63	1.63	1.63	1.63	1599
1992-07-28	1.63	1.63	1.63	1.63	198
1992-07-29	1.63	1.63	1.63	1.63	4500
1992-07-30	1.63	1.63	1.63	1.63	600
1992-07-31	1.75	1.75	1.63	1.75	4599
1992-08-03	1.75	1.75	1.63	1.63	3000
1992-08-05	1.63	1.63	1.63	1.63	4998
1992-08-06	1.63	1.63	1.63	1.63	498
1992-08-07	1.63	1.63	1.63	1.63	699
1992-08-12	1.63	1.63	1.63	1.63	699
1992-08-13	1.63	1.63	1.63	1.63	198
1992-08-14	1.63	1.63	1.63	1.63	798
1992-08-17	1.75	1.75	1.75	1.75	999
1992-08-18	1.63	1.63	1.63	1.63	99
1992-08-21	1.63	1.63	1.63	1.63	1200
1992-08-24	1.63	1.63	1.50	1.50	7200
1992-08-25	1.50	1.50	1.50	1.50	300
1992-08-26	1.50	1.50	1.50	1.50	6198
1992-08-27	1.50	1.50	1.50	1.50	3099
1992-09-02	1.50	1.50	1.50	1.50	3000
1992-09-03	1.50	1.56	1.50	1.56	11499
1992-09-04	1.50	1.50	1.50	1.50	198
1992-09-08	1.50	1.50	1.50	1.50	5799
1992-09-10	1.50	1.56	1.50	1.50	16098
1992-09-11	1.37	1.37	1.37	1.37	1998
1992-09-14	1.37	1.37	1.37	1.37	399
1992-09-16	1.50	1.50	1.50	1.50	1200
1992-09-17	1.37	1.50	1.37	1.37	15798
1992-09-18	1.37	1.37	1.37	1.37	198
1992-09-21	1.37	1.37	1.37	1.37	1398
1992-09-25	1.37	1.37	1.37	1.37	3300
1992-09-28	1.37	1.37	1.37	1.37	399
1992-09-30	1.50	1.50	1.50	1.50	9999
1992-10-01	1.63	1.63	1.50	1.50	2400
1992-10-05	1.37	1.37	1.37	1.37	1998
1992-10-06	1.25	1.25	1.25	1.25	8700
1992-10-08	1.13	1.13	1.13	1.13	2598
1992-10-09	1.00	1.37	1.00	1.37	8298
1992-10-19	1.25	1.25	1.25	1.25	498
1992-10-20	1.25	1.25	1.25	1.25	798
1992-10-21	1.13	1.13	1.13	1.13	7500
1992-10-22	1.25	1.25	1.25	1.25	4998
1992-10-23	1.37	1.37	1.37	1.37	1500
1992-10-26	1.25	1.37	1.25	1.37	18099
1992-10-29	1.25	1.25	1.25	1.25	1500
1992-10-30	1.25	1.25	1.25	1.25	6000
1992-11-04	1.37	1.37	1.25	1.37	6699
1992-11-05	1.25	1.25	1.25	1.25	999
1992-11-06	1.25	1.37	1.25	1.37	1599
1992-11-09	1.37	1.37	1.25	1.25	2898
1992-11-11	1.25	1.25	1.25	1.25	1500
1992-11-13	1.25	1.37	1.25	1.37	5499
1992-11-16	1.37	1.37	1.37	1.37	1998
1992-11-17	1.50	1.63	1.50	1.63	8100
1992-11-19	1.50	1.50	1.50	1.50	13500
1992-11-23	1.50	1.63	1.50	1.50	9300
1992-11-24	1.50	1.63	1.50	1.50	12300
1992-11-25	1.50	2.00	1.50	2.00	15999
1992-11-27	2.00	2.00	1.88	1.94	2499
1992-11-30	1.88	2.00	1.75	1.88	12900
1992-12-01	1.81	1.88	1.81	1.81	6000
1992-12-02	1.81	1.81	1.81	1.81	798
1992-12-03	1.88	1.88	1.88	1.88	198
1992-12-04	1.88	1.88	1.88	1.88	2499
1992-12-07	1.94	1.94	1.94	1.94	5400
1992-12-10	1.94	1.94	1.94	1.94	999
1992-12-11	1.81	1.81	1.75	1.75	3498
1992-12-14	1.75	1.75	1.75	1.75	900
1992-12-15	1.75	1.75	1.50	1.50	10899
1992-12-17	1.50	1.50	1.50	1.50	6600
1992-12-18	1.50	1.63	1.50	1.63	8100
1992-12-21	1.50	1.50	1.37	1.50	24099
1992-12-22	1.37	1.37	1.37	1.37	4800
1992-12-23	1.37	1.37	1.37	1.37	1299
1992-12-24	1.37	1.37	1.37	1.37	2700
1992-12-28	1.37	1.37	1.37	1.37	1800
1992-12-29	1.37	1.37	1.37	1.37	699
1992-12-30	1.37	1.50	1.37	1.50	5499
1992-12-31	1.50	1.63	1.50	1.63	6399
1993-01-04	1.50	1.50	1.37	1.50	1800
1993-01-06	1.37	1.50	1.37	1.50	3999
1993-01-07	1.37	1.37	1.37	1.37	3300
1993-01-12	1.37	1.37	1.37	1.37	2400
1993-01-13	1.37	1.37	1.37	1.37	999
1993-01-15	1.50	1.50	1.37	1.37	798
1993-01-18	1.44	1.50	1.44	1.50	2499
1993-01-19	1.56	1.56	1.56	1.56	1999
1993-01-20	1.44	1.44	1.44	1.44	1399
1993-01-22	1.44	1.44	1.44	1.44	999
1993-01-25	1.44	1.44	1.44	1.44	4299
1993-01-26	1.50	1.50	1.44	1.50	9799
1993-01-27	1.50	1.50	1.50	1.50	600
1993-01-28	1.50	1.50	1.50	1.50	1999
1993-01-29	1.50	1.50	1.38	1.50	7999
1993-02-01	1.50	1.50	1.50	1.50	2400
1993-02-03	1.38	1.50	1.38	1.50	4999
1993-02-05	1.38	1.38	1.38	1.38	4399
1993-02-11	1.50	1.62	1.50	1.62	9300
1993-02-12	1.50	1.62	1.38	1.62	9000
1993-02-16	1.50	1.50	1.50	1.50	2700
1993-02-17	1.38	1.38	1.38	1.38	399
1993-02-18	1.38	1.38	1.31	1.38	6099
1993-02-19	1.38	1.38	1.38	1.38	199
1993-02-22	1.25	1.25	1.25	1.25	2700
1993-02-23	1.25	1.25	1.25	1.25	55500
1993-02-24	1.13	1.25	1.13	1.13	41400
1993-02-25	1.13	1.38	1.13	1.38	7500
1993-02-26	1.38	1.38	1.13	1.38	9300
1993-03-01	1.38	1.38	1.38	1.38	22500
1993-03-03	1.31	1.38	1.31	1.31	3000
1993-03-04	1.38	1.38	1.38	1.38	6000
1993-03-05	1.31	1.38	1.31	1.38	2100
1993-03-08	1.31	1.38	1.31	1.38	4699
1993-03-09	1.31	1.50	1.31	1.50	15799
1993-03-10	1.50	1.50	1.44	1.44	699
1993-03-11	1.38	1.50	1.38	1.50	2199
1993-03-12	1.44	1.44	1.38	1.38	3399
1993-03-15	1.44	1.44	1.38	1.38	3300
1993-03-17	1.38	1.38	1.38	1.38	1599
1993-03-18	1.31	1.38	1.31	1.38	12399
1993-03-19	1.31	1.31	1.31	1.31	999
1993-03-23	1.31	1.31	1.31	1.31	99
1993-03-24	1.38	1.38	1.38	1.38	799
1993-03-25	1.31	1.38	1.31	1.31	7699
1993-03-26	1.44	1.44	1.44	1.44	499
1993-03-29	1.38	1.38	1.38	1.38	900
1993-03-30	1.44	1.44	1.38	1.38	2899
1993-03-31	1.44	1.50	1.44	1.50	1399
1993-04-01	1.56	1.62	1.56	1.62	600
1993-04-02	1.69	1.75	1.56	1.75	6799
1993-04-05	1.81	1.81	1.62	1.62	8599
1993-04-07	1.62	1.62	1.62	1.62	99
1993-04-08	1.50	1.62	1.50	1.62	3699
1993-04-12	1.50	1.50	1.44	1.50	3000
1993-04-13	1.50	1.62	1.50	1.62	2599
1993-04-15	1.62	1.62	1.56	1.56	1399
1993-04-16	1.50	1.50	1.50	1.50	799
1993-04-19	1.62	1.62	1.56	1.62	2499
1993-04-20	1.62	1.62	1.62	1.62	1699
1993-04-21	1.62	1.62	1.50	1.50	1399
1993-04-23	1.50	1.50	1.50	1.50	2400
1993-04-26	1.44	1.50	1.44	1.50	2599
1993-04-27	1.50	1.50	1.44	1.44	7899
1993-04-28	1.50	1.56	1.50	1.56	6000
1993-04-29	1.62	1.62	1.62	1.62	999
1993-04-30	1.62	1.81	1.62	1.81	6999
1993-05-03	1.88	1.88	1.69	1.69	8799
1993-05-04	1.62	1.62	1.62	1.62	1099
1993-05-05	1.62	1.62	1.62	1.62	1500
1993-05-06	1.62	1.62	1.62	1.62	3000
1993-05-07	1.62	1.62	1.62	1.62	1999
1993-05-10	1.62	1.62	1.50	1.62	5599
1993-05-11	1.56	1.56	1.56	1.56	1299
1993-05-12	1.62	1.88	1.62	1.81	8199
1993-05-13	1.94	2.06	1.94	2.06	36499
1993-05-14	2.00	2.00	1.94	1.94	9600
1993-05-17	1.88	1.88	1.88	1.88	2100
1993-05-18	1.88	1.88	1.88	1.88	1299
1993-05-19	1.75	1.88	1.75	1.88	2299
1993-05-20	1.88	1.88	1.75	1.75	1500
1993-05-21	1.75	1.75	1.75	1.75	699
1993-05-24	1.62	1.62	1.62	1.62	699
1993-05-25	1.75	1.75	1.62	1.62	4800
1993-05-26	1.75	1.75	1.75	1.75	1999
1993-05-27	1.81	1.81	1.81	1.81	1399
1993-05-28	1.88	1.88	1.88	1.88	99
1993-06-01	1.88	1.88	1.88	1.88	3000
1993-06-02	1.75	1.75	1.75	1.75	2100
1993-06-03	1.75	1.75	1.75	1.75	1999
1993-06-04	1.88	1.88	1.88	1.88	1999
1993-06-07	1.88	1.88	1.81	1.81	3499
1993-06-08	1.81	1.81	1.81	1.81	2599
1993-06-09	1.88	1.88	1.81	1.81	799
1993-06-10	1.81	1.81	1.81	1.81	1599
1993-06-11	1.69	1.75	1.69	1.75	3300
1993-06-14	1.69	1.75	1.69	1.69	2199
1993-06-15	1.69	1.69	1.69	1.69	199
1993-06-16	1.69	1.75	1.69	1.75	2299
1993-06-17	1.69	1.69	1.69	1.69	999
1993-06-18	1.75	1.75	1.75	1.75	499
1993-06-21	1.75	1.75	1.69	1.69	1899
1993-06-22	1.75	1.75	1.75	1.75	22299
1993-06-23	1.75	1.75	1.75	1.75	2400
1993-06-25	1.75	1.75	1.75	1.75	1999
1993-06-28	1.69	1.81	1.69	1.81	7899
1993-06-29	1.75	1.75	1.75	1.75	999
1993-06-30	1.81	1.81	1.75	1.75	2299
1993-07-01	1.75	1.75	1.75	1.75	3999
1993-07-02	1.75	1.75	1.69	1.75	25200
1993-07-07	1.81	1.81	1.69	1.81	6199
1993-07-08	1.88	1.94	1.88	1.94	3699
1993-07-09	1.94	1.94	1.94	1.94	1699
1993-07-12	1.88	1.88	1.88	1.88	399
1993-07-13	1.94	1.94	1.88	1.88	999
1993-07-14	1.88	1.88	1.88	1.88	99
1993-07-15	1.88	1.88	1.88	1.88	3999
1993-07-16	1.81	1.81	1.81	1.81	3000
1993-07-19	1.88	1.88	1.88	1.88	6000
1993-07-20	1.94	1.94	1.88	1.88	300
1993-07-21	1.81	1.88	1.81	1.88	3000
1993-07-22	1.75	1.75	1.75	1.75	3999
1993-07-26	1.75	1.88	1.75	1.75	4299
1993-07-28	1.75	1.75	1.69	1.69	6199
1993-07-30	1.75	1.75	1.69	1.75	11700
1993-08-03	1.69	1.69	1.69	1.69	499
1993-08-05	1.69	1.69	1.69	1.69	3000
1993-08-06	1.75	1.81	1.75	1.81	1999
1993-08-09	1.75	1.75	1.62	1.69	14700
1993-08-10	1.62	1.62	1.50	1.56	10099
1993-08-11	1.56	1.62	1.56	1.56	6300
1993-08-13	1.62	1.62	1.62	1.62	1800
1993-08-16	1.50	1.56	1.50	1.56	2100
1993-08-17	1.50	1.50	1.50	1.50	12399
1993-08-18	1.56	1.56	1.56	1.56	300
1993-08-19	1.62	1.69	1.56	1.69	12999
1993-08-20	1.69	1.69	1.62	1.62	3199
1993-08-23	1.62	1.62	1.62	1.62	2700
1993-08-24	1.69	1.69	1.69	1.69	3099
1993-08-25	1.62	1.75	1.62	1.69	8799
1993-08-26	1.75	1.88	1.69	1.88	36600
1993-08-27	1.81	1.81	1.75	1.81	8599
1993-08-30	1.88	1.88	1.81	1.81	6499
1993-08-31	1.75	1.88	1.75	1.88	14499
1993-09-01	1.88	2.00	1.88	2.00	17400
1993-09-02	2.00	2.25	2.00	2.13	78399
1993-09-03	2.19	2.19	2.13	2.19	21699
1993-09-07	2.25	2.25	2.06	2.06	11599
1993-09-08	2.06	2.13	2.00	2.13	5199
1993-09-09	2.00	2.13	2.00	2.13	11599
1993-09-10	2.00	2.00	2.00	2.00	4800
1993-09-13	2.06	2.06	2.00	2.00	1999
1993-09-14	2.00	2.00	2.00	2.00	1299
1993-09-15	1.88	1.88	1.88	1.88	1899
1993-09-16	1.88	2.00	1.88	2.00	2100
1993-09-17	2.00	2.00	2.00	2.00	999
1993-09-20	1.94	1.94	1.94	1.94	3000
1993-09-21	1.88	1.94	1.81	1.94	11899
1993-09-22	2.06	2.06	2.00	2.00	7299
1993-09-23	2.13	2.19	2.06	2.06	12699
1993-09-24	2.13	2.25	2.06	2.13	17499
1993-09-27	2.00	2.13	2.00	2.13	11700
1993-09-28	2.13	2.19	2.06	2.06	4699
1993-09-29	2.00	2.00	2.00	2.00	1800
1993-09-30	2.13	2.13	2.00	2.00	2199
1993-10-01	1.94	1.94	1.94	1.94	999
1993-10-04	2.00	2.06	1.94	2.06	6699
1993-10-05	2.06	2.13	2.06	2.13	5100
1993-10-06	2.13	2.38	2.13	2.25	35199
1993-10-07	2.31	2.31	2.13	2.13	21799
1993-10-08	2.13	2.25	2.13	2.25	11100
1993-10-11	2.25	2.25	2.19	2.19	1200
1993-10-12	2.25	2.25	2.19	2.25	13599
1993-10-13	2.25	2.38	2.25	2.31	5799
1993-10-14	2.31	2.31	2.31	2.31	99
1993-10-15	2.31	2.31	2.25	2.31	16299
1993-10-18	2.38	2.50	2.38	2.50	52800
1993-10-19	2.50	2.63	2.44	2.44	88599
1993-10-20	2.44	2.63	2.44	2.50	28599
1993-10-21	2.63	2.63	2.50	2.63	12199
1993-10-22	2.63	2.94	2.63	2.94	69300
1993-10-25	2.88	2.88	2.69	2.75	42900
1993-10-26	2.81	3.00	2.81	3.00	41700
1993-10-27	3.00	3.25	3.00	3.13	125700
1993-10-28	3.13	3.25	3.06	3.13	47599
1993-10-29	3.06	3.19	3.06	3.13	27099
1993-11-01	3.06	3.19	2.81	2.94	32100
1993-11-02	2.94	3.00	2.94	2.94	34099
1993-11-03	2.94	3.00	2.94	3.00	17799
1993-11-04	3.00	3.00	2.81	2.81	23400
1993-11-05	2.75	2.94	2.75	2.94	9199
1993-11-08	2.94	2.94	2.88	2.94	2100
1993-11-09	2.88	2.94	2.88	2.94	1800
1993-11-10	2.88	2.88	2.75	2.88	12099
1993-11-11	2.88	2.88	2.75	2.75	6499
1993-11-12	2.75	2.75	2.63	2.69	13299
1993-11-15	2.63	2.63	2.38	2.63	19599
1993-11-16	2.50	2.75	2.50	2.50	28999
1993-11-17	2.50	2.63	2.50	2.50	4899
1993-11-18	2.50	2.63	2.25	2.25	28500
1993-11-19	2.13	2.25	2.13	2.19	9000
1993-11-22	2.25	2.25	2.13	2.13	19099
1993-11-23	2.13	2.19	2.13	2.19	8700
1993-11-24	2.13	2.19	2.06	2.19	8400
1993-11-26	2.19	2.19	2.13	2.13	3000
1993-11-29	2.25	2.25	2.25	2.25	7800
1993-12-01	2.19	2.19	2.19	2.19	999
1993-12-02	2.19	2.19	2.19	2.19	2400
1993-12-03	2.19	2.19	2.19	2.19	199
1993-12-06	2.25	2.25	2.19	2.19	699
1993-12-07	2.19	2.19	2.13	2.13	12000
1993-12-08	2.13	2.13	2.13	2.13	999
1993-12-09	2.13	2.19	2.13	2.19	3999
1993-12-10	2.31	2.31	2.19	2.19	5899
1993-12-13	2.13	2.13	2.13	2.13	3000
1993-12-14	2.19	2.25	2.19	2.25	8799
1993-12-15	2.25	2.25	2.13	2.13	3900
1993-12-16	2.13	2.13	2.06	2.13	2599
1993-12-17	2.13	2.13	2.00	2.06	15900
1993-12-20	2.00	2.13	2.00	2.00	12900
1993-12-21	2.00	2.00	2.00	2.00	3499
1993-12-22	1.88	1.88	1.88	1.88	4899
1993-12-23	1.88	2.00	1.88	1.88	3900
1993-12-27	1.94	1.94	1.94	1.94	999
1993-12-28	1.88	1.88	1.88	1.88	1999
1993-12-29	1.88	1.88	1.62	1.69	16999
1993-12-30	1.88	1.88	1.81	1.81	8599
1993-12-31	1.94	2.00	1.94	2.00	10500
1994-01-03	1.88	1.94	1.88	1.88	3900
1994-01-04	1.88	2.00	1.88	2.00	2499
1994-01-05	2.00	2.00	1.94	1.94	7099
1994-01-06	1.94	2.00	1.94	2.00	699
1994-01-07	1.94	1.94	1.88	1.88	3300
1994-01-10	1.88	2.00	1.88	2.00	6799
1994-01-11	2.00	2.00	1.94	1.94	799
1994-01-12	2.00	2.00	2.00	2.00	199
1994-01-13	1.88	1.88	1.88	1.88	3900
1994-01-14	1.88	1.88	1.62	1.62	9000
1994-01-17	1.62	1.88	1.62	1.88	10699
1994-01-18	1.81	1.81	1.81	1.81	1999
1994-01-19	1.81	1.88	1.75	1.75	2400
1994-01-20	1.75	1.88	1.75	1.88	4699
1994-01-21	1.81	1.88	1.81	1.88	600
1994-01-24	1.88	1.88	1.88	1.88	499
1994-01-25	1.75	1.75	1.75	1.75	3600
1994-01-26	1.75	1.75	1.75	1.75	1800
1994-01-27	1.75	1.75	1.75	1.75	1999
1994-01-28	1.75	1.75	1.62	1.75	12000
1994-01-31	1.88	1.88	1.75	1.75	6000
1994-02-01	1.62	1.62	1.62	1.62	1299
1994-02-02	1.62	1.62	1.62	1.62	1999
1994-02-03	1.56	1.56	1.56	1.56	6000
1994-02-04	1.56	1.56	1.50	1.50	14700
1994-02-07	1.50	1.62	1.50	1.50	11299
1994-02-08	1.50	1.56	1.44	1.50	6600
1994-02-09	1.50	1.62	1.50	1.62	2499
1994-02-10	1.50	1.56	1.50	1.50	3600
1994-02-11	1.50	1.56	1.50	1.50	1699
1994-02-14	1.50	1.75	1.50	1.56	12799
1994-02-15	1.62	1.69	1.56	1.69	4500
1994-02-17	1.62	1.69	1.56	1.69	5499
1994-02-18	1.62	1.62	1.62	1.62	399
1994-02-22	1.75	1.75	1.50	1.62	6999
1994-02-23	1.69	1.69	1.50	1.50	7599
1994-02-24	1.56	1.69	1.50	1.69	4099
1994-02-25	1.56	1.56	1.56	1.56	799
1994-03-01	1.50	1.50	1.50	1.50	2499
1994-03-02	1.50	1.50	1.44	1.44	3300
1994-03-03	1.44	1.56	1.44	1.56	3199
1994-03-04	1.50	1.50	1.31	1.38	16099
1994-03-07	1.38	1.44	1.25	1.25	10099
1994-03-08	1.38	1.38	1.25	1.31	22599
1994-03-09	1.31	1.44	1.31	1.44	12499
1994-03-10	1.38	1.50	1.38	1.50	1800
1994-03-11	1.62	1.62	1.50	1.50	4999
1994-03-14	1.56	1.56	1.50	1.50	2899
1994-03-15	1.50	1.50	1.50	1.50	999
1994-03-16	1.50	1.50	1.50	1.50	4699
1994-03-17	1.50	1.50	1.50	1.50	999
1994-03-18	1.62	1.62	1.62	1.62	999
1994-03-21	1.50	1.50	1.50	1.50	8799
1994-03-22	1.50	1.50	1.50	1.50	199
1994-03-23	1.50	1.50	1.50	1.50	300
1994-03-24	1.38	1.38	1.38	1.38	3000
1994-03-25	1.38	1.38	1.38	1.38	2199
1994-03-28	1.38	1.38	1.38	1.38	2400
1994-03-29	1.31	1.38	1.25	1.38	15699
1994-03-30	1.44	1.44	1.38	1.38	2100
1994-03-31	1.38	1.38	1.31	1.31	8599
1994-04-04	1.31	1.31	1.19	1.25	6199
1994-04-05	1.31	1.31	1.19	1.25	7899
1994-04-06	1.38	1.38	1.25	1.25	9099
1994-04-07	1.25	1.25	1.19	1.19	21999
1994-04-08	1.25	1.31	1.19	1.31	11599
1994-04-11	1.25	1.25	1.19	1.19	6300
1994-04-12	1.25	1.25	1.25	1.25	999
1994-04-13	1.19	1.25	1.19	1.25	7200
1994-04-14	1.19	1.25	1.19	1.25	3300
1994-04-15	1.19	1.25	1.19	1.25	2599
1994-04-18	1.25	1.25	1.25	1.25	3499
1994-04-19	1.25	1.31	1.25	1.31	3600
1994-04-20	1.25	1.25	1.25	1.25	600
1994-04-21	1.25	1.31	1.25	1.31	3300
1994-04-22	1.31	1.38	1.31	1.38	2499
1994-04-25	1.38	1.38	1.38	1.38	799
1994-04-28	1.50	1.50	1.50	1.50	499
1994-05-02	1.50	1.63	1.50	1.63	2400
1994-05-03	1.63	1.63	1.63	1.63	300
1994-05-04	1.50	1.50	1.38	1.50	9000
1994-05-05	1.44	1.44	1.38	1.38	2700
1994-05-06	1.38	1.50	1.38	1.50	600
1994-05-09	1.38	1.38	1.31	1.31	2499
1994-05-10	1.25	1.25	1.25	1.25	3499
1994-05-11	1.38	1.50	1.31	1.50	2700
1994-05-12	1.38	1.38	1.38	1.38	699
1994-05-16	1.38	1.38	1.31	1.31	4299
1994-05-17	1.31	1.31	1.31	1.31	1200
1994-05-18	1.38	1.38	1.31	1.31	3000
1994-05-19	1.38	1.38	1.31	1.31	2499
1994-05-20	1.31	1.38	1.25	1.38	10299
1994-05-23	1.25	1.38	1.25	1.25	8199
1994-05-24	1.19	1.25	1.19	1.25	2799
1994-05-25	1.19	1.19	1.19	1.19	999
1994-05-26	1.19	1.19	1.19	1.19	4099
1994-05-27	1.13	1.19	1.13	1.13	9600
1994-05-31	1.13	1.25	1.13	1.19	7800
1994-06-01	1.19	1.25	1.19	1.25	900
1994-06-03	1.25	1.25	1.25	1.25	6000
1994-06-06	1.25	1.25	1.25	1.25	499
1994-06-08	1.19	1.19	1.13	1.19	4500
1994-06-09	1.13	1.13	1.13	1.13	600
1994-06-10	1.13	1.31	1.13	1.31	2299
1994-06-13	1.31	1.31	1.25	1.25	3199
1994-06-14	1.31	1.31	1.25	1.25	600
1994-06-22	1.19	1.19	1.13	1.13	1500
1994-06-23	1.13	1.13	1.13	1.13	2299
1994-06-24	1.13	1.19	1.13	1.19	900
1994-06-27	1.13	1.13	1.13	1.13	499
1994-06-28	1.13	1.13	1.13	1.13	600
1994-06-29	1.13	1.19	1.13	1.19	3799
1994-06-30	1.13	1.25	1.13	1.25	5100
1994-07-01	1.13	1.25	1.13	1.25	2100
1994-07-06	1.13	1.25	1.13	1.25	5899
1994-07-11	1.19	1.19	1.19	1.19	499
1994-07-13	1.25	1.25	1.19	1.19	6199
1994-07-14	1.19	1.25	1.19	1.25	7500
1994-07-15	1.13	1.13	1.13	1.13	1999
1994-07-18	1.13	1.13	1.13	1.13	5299
1994-07-19	1.25	1.25	1.19	1.19	2199
1994-07-20	1.13	1.25	1.13	1.25	3499
1994-07-21	1.19	1.19	1.19	1.19	499
1994-07-22	1.19	1.19	1.19	1.19	199
1994-07-27	1.13	1.13	1.13	1.13	10200
1994-07-28	1.13	1.13	1.13	1.13	7299
1994-07-29	1.19	1.19	1.19	1.19	999
1994-08-02	1.13	1.19	1.13	1.19	3999
1994-08-05	1.25	1.31	1.25	1.31	1999
1994-08-09	1.25	1.25	1.25	1.25	900
1994-08-10	1.19	1.19	1.19	1.19	999
1994-08-11	1.19	1.31	1.19	1.19	1999
1994-08-12	1.13	1.13	1.13	1.13	999
1994-08-15	1.13	1.13	1.13	1.13	799
1994-08-16	1.13	1.13	1.06	1.06	3499
1994-08-17	1.06	1.19	1.06	1.19	1200
1994-08-18	1.13	1.13	1.13	1.13	499
1994-08-23	1.06	1.06	1.00	1.06	3999
1994-08-24	1.00	1.13	1.00	1.13	3199
1994-08-25	1.06	1.13	1.06	1.13	6499
1994-08-26	1.13	1.13	1.13	1.13	900
1994-08-29	1.13	1.13	1.13	1.13	3099
1994-08-30	1.13	1.13	1.13	1.13	6499
1994-08-31	1.13	1.19	1.13	1.19	12000
1994-09-01	1.25	1.25	1.19	1.19	799
1994-09-02	1.31	1.38	1.25	1.25	10999
1994-09-06	1.25	1.25	1.19	1.19	5100
1994-09-07	1.19	1.38	1.19	1.38	5199
1994-09-08	1.38	1.50	1.38	1.38	7800
1994-09-09	1.38	1.50	1.38	1.50	3499
1994-09-12	1.44	1.50	1.44	1.44	9999
1994-09-13	1.44	1.44	1.31	1.44	4899
1994-09-14	1.38	1.38	1.25	1.38	5299
1994-09-16	1.38	1.50	1.38	1.50	1699
1994-09-19	1.50	1.50	1.50	1.50	1500
1994-09-22	1.38	1.50	1.38	1.50	1999
1994-09-23	1.50	1.50	1.38	1.38	15799
1994-09-26	1.25	1.25	1.25	1.25	900
1994-09-27	1.25	1.25	1.25	1.25	199
1994-09-28	1.38	1.38	1.38	1.38	999
1994-09-30	1.25	1.25	1.25	1.25	399
1994-10-03	1.38	1.38	1.31	1.31	499
1994-10-04	1.38	1.38	1.38	1.38	199
1994-10-05	1.31	1.38	1.31	1.38	1500
1994-10-06	1.25	1.25	1.25	1.25	499
1994-10-07	1.38	1.38	1.13	1.13	10500
1994-10-10	1.25	1.25	1.25	1.25	199
1994-10-11	1.13	1.13	1.13	1.13	3000
1994-10-12	1.13	1.38	1.13	1.38	5199
1994-10-13	1.31	1.38	1.31	1.38	3499
1994-10-17	1.38	1.38	1.25	1.38	6000
1994-10-19	1.31	1.38	1.31	1.38	1999
1994-10-21	1.25	1.25	1.25	1.25	3399
1994-10-25	1.31	1.31	1.25	1.25	300
1994-10-26	1.31	1.31	1.25	1.31	3399
1994-10-27	1.25	1.25	1.25	1.25	499
1994-10-28	1.19	1.19	1.19	1.19	999
1994-10-31	1.13	1.13	1.13	1.13	1999
1994-11-01	1.13	1.13	1.13	1.13	1699
1994-11-02	1.13	1.13	1.13	1.13	3099
1994-11-03	1.13	1.25	1.13	1.25	2599
1994-11-04	1.13	1.25	1.06	1.25	8100
1994-11-07	1.25	1.25	1.19	1.19	1399
1994-11-08	1.19	1.19	1.19	1.19	1299
1994-11-09	1.19	1.19	1.19	1.19	999
1994-11-10	1.19	1.38	1.19	1.38	15199
1994-11-11	1.31	1.38	1.25	1.38	5499
1994-11-15	1.25	1.38	1.25	1.38	7999
1994-11-17	1.38	1.38	1.38	1.38	4200
1994-11-18	1.25	1.31	1.19	1.31	10899
1994-11-21	1.25	1.25	1.19	1.19	1999
1994-11-22	1.13	1.13	1.13	1.13	2400
1994-11-23	1.19	1.25	1.13	1.25	4999
1994-11-25	1.25	1.25	1.25	1.25	1999
1994-11-28	1.25	1.31	1.19	1.25	6799
1994-11-29	1.13	1.13	1.13	1.13	3999
1994-11-30	1.25	1.25	1.19	1.19	499
1994-12-01	1.19	1.19	1.13	1.13	3699
1994-12-02	1.25	1.25	1.19	1.19	3000
1994-12-05	1.25	1.25	1.25	1.25	999
1994-12-06	1.19	1.19	1.19	1.19	199
1994-12-07	1.13	1.13	1.13	1.13	1299
1994-12-08	1.13	1.13	1.13	1.13	1200
1994-12-09	1.13	1.13	1.13	1.13	1800
1994-12-12	1.13	1.13	1.13	1.13	3399
1994-12-13	1.13	1.19	1.13	1.13	1800
1994-12-14	1.13	1.13	1.13	1.13	3099
1994-12-15	1.06	1.13	1.06	1.13	15000
1994-12-16	1.13	1.13	1.06	1.06	16399
1994-12-19	1.13	1.25	1.13	1.25	5799
1994-12-20	1.19	1.25	1.19	1.25	4099
1994-12-21	1.19	1.19	1.13	1.13	21300
1994-12-22	1.19	1.25	1.13	1.25	9199
1994-12-23	1.19	1.19	1.19	1.19	4500
1994-12-27	1.13	1.13	1.13	1.13	30799
1994-12-28	1.13	1.19	1.13	1.13	7399
1994-12-29	1.13	1.19	1.13	1.13	9699
1994-12-30	1.13	1.25	1.06	1.25	12699
1995-01-03	1.19	1.19	1.13	1.13	1999
1995-01-04	1.06	1.13	1.06	1.13	28800
1995-01-09	1.06	1.19	1.06	1.19	2599
1995-01-10	1.06	1.25	1.06	1.13	6900
1995-01-11	1.06	1.06	1.06	1.06	4999
1995-01-12	1.00	1.13	1.00	1.13	11599
1995-01-17	1.00	1.13	1.00	1.00	15999
1995-01-18	1.00	1.00	1.00	1.00	21799
1995-01-19	1.00	1.00	1.00	1.00	4999
1995-01-20	1.00	1.00	1.00	1.00	4999
1995-01-23	1.13	1.13	1.00	1.00	43399
1995-01-24	1.00	1.13	1.00	1.13	8499
1995-01-25	1.13	1.13	1.00	1.06	6699
1995-01-27	1.06	1.06	1.06	1.06	699
1995-01-30	1.06	1.06	1.00	1.00	3300
1995-01-31	1.00	1.00	1.00	1.00	2100
1995-02-01	1.00	1.00	1.00	1.00	499
1995-02-03	1.00	1.13	1.00	1.13	3699
1995-02-07	1.13	1.13	1.13	1.13	1999
1995-02-08	1.06	1.06	1.06	1.06	999
1995-02-10	1.13	1.25	1.13	1.19	21799
1995-02-13	1.25	1.25	1.25	1.25	9399
1995-02-14	1.19	1.19	1.19	1.19	999
1995-02-15	1.19	1.19	1.19	1.19	2599
1995-02-16	1.19	1.19	1.19	1.19	499
1995-02-17	1.19	1.19	1.19	1.19	300
1995-02-22	1.13	1.13	1.00	1.00	8400
1995-02-24	1.06	1.19	1.00	1.19	6900
1995-02-27	1.19	1.19	1.19	1.19	999
1995-02-28	1.25	1.25	1.25	1.25	4999
1995-03-01	1.19	1.19	1.13	1.13	1200
1995-03-02	1.13	1.13	1.00	1.13	21999
1995-03-06	1.06	1.06	1.06	1.06	3199
1995-03-07	1.06	1.06	1.00	1.00	4699
1995-03-08	1.00	1.00	1.00	1.00	3499
1995-03-09	1.06	1.06	1.00	1.06	7399
1995-03-10	1.00	1.06	1.00	1.06	1899
1995-03-13	1.06	1.06	1.00	1.00	21600
1995-03-14	1.06	1.06	1.00	1.00	699
1995-03-15	1.00	1.00	1.00	1.00	1999
1995-03-17	1.00	1.00	1.00	1.00	5599
1995-03-20	1.00	1.00	1.00	1.00	999
1995-03-21	1.00	1.00	1.00	1.00	499
1995-03-22	1.00	1.06	1.00	1.06	3699
1995-03-23	1.13	1.13	1.06	1.06	2799
1995-03-24	1.00	1.00	1.00	1.00	5799
1995-03-28	1.00	1.06	0.94	1.06	3999
1995-03-29	1.06	1.13	1.00	1.00	2700
1995-03-30	1.00	1.00	1.00	1.00	9999
1995-03-31	1.00	1.00	1.00	1.00	99
1995-04-03	1.00	1.06	1.00	1.06	5799
1995-04-05	1.00	1.06	1.00	1.06	7899
1995-04-06	1.00	1.00	1.00	1.00	1999
1995-04-07	1.06	1.06	1.06	1.06	3000
1995-04-10	1.06	1.06	1.06	1.06	999
1995-04-11	1.06	1.13	1.06	1.13	2799
1995-04-12	1.13	1.13	1.13	1.13	399
1995-04-13	1.13	1.13	0.94	1.00	32599
1995-04-17	0.94	1.00	0.94	1.00	3799
1995-04-18	1.00	1.00	0.94	0.94	3199
1995-04-19	0.94	0.94	0.94	0.94	7999
1995-04-20	0.94	0.94	0.94	0.94	3999
1995-04-24	0.88	0.88	0.88	0.88	4800
1995-04-25	0.88	0.88	0.88	0.88	10399
1995-04-26	0.94	0.94	0.94	0.94	3099
1995-04-28	0.94	0.94	0.94	0.94	999
1995-05-01	0.88	0.88	0.81	0.81	5899
1995-05-02	0.75	0.88	0.75	0.81	12999
1995-05-03	0.81	1.00	0.81	1.00	22200
1995-05-04	0.94	1.00	0.94	0.94	4200
1995-05-05	1.00	1.00	0.94	0.94	1699
1995-05-08	0.94	0.94	0.94	0.94	1299
1995-05-09	1.00	1.00	1.00	1.00	5499
1995-05-10	0.94	0.94	0.94	0.94	12499
1995-05-11	0.88	0.88	0.88	0.88	900
1995-05-12	0.94	0.94	0.94	0.94	2400
1995-05-15	0.94	0.94	0.94	0.94	2599
1995-05-16	0.88	0.88	0.88	0.88	6999
1995-05-17	0.88	0.88	0.75	0.75	12600
1995-05-18	0.81	0.88	0.81	0.81	11499
1995-05-19	0.81	0.81	0.81	0.81	300
1995-05-22	0.81	0.81	0.81	0.81	4800
1995-05-23	0.81	0.81	0.75	0.75	1999
1995-05-24	0.75	0.75	0.75	0.75	10999
1995-05-25	0.69	0.69	0.69	0.69	2899
1995-05-26	0.69	0.69	0.69	0.69	99
1995-05-30	0.69	0.69	0.62	0.62	8799
1995-05-31	0.62	0.62	0.62	0.62	399
1995-06-01	0.69	0.69	0.69	0.69	999
1995-06-02	0.62	0.69	0.62	0.69	32100
1995-06-06	0.62	0.69	0.62	0.69	1099
1995-06-07	0.62	0.69	0.62	0.62	2499
1995-06-08	0.69	0.69	0.69	0.69	2499
1995-06-09	0.69	0.69	0.69	0.69	1999
1995-06-13	0.62	0.62	0.62	0.62	8799
1995-06-14	0.69	0.69	0.62	0.62	2299
1995-06-15	0.75	0.75	0.75	0.75	3099
1995-06-16	0.75	0.75	0.75	0.75	3699
1995-06-19	0.69	0.69	0.69	0.69	16500
1995-06-21	0.62	0.62	0.62	0.62	17700
1995-06-22	0.62	0.62	0.50	0.56	16999
1995-06-23	0.50	0.50	0.44	0.44	41899
1995-06-26	0.50	0.50	0.44	0.50	22299
1995-06-27	0.50	0.56	0.50	0.56	10099
1995-06-28	0.56	0.62	0.56	0.62	8899
1995-06-29	0.62	0.62	0.62	0.62	999
1995-06-30	0.56	0.56	0.56	0.56	4299
1995-07-03	0.56	0.56	0.56	0.56	300
1995-07-05	0.56	0.56	0.56	0.56	99
1995-07-06	0.56	0.62	0.56	0.62	5400
1995-07-07	0.56	0.56	0.56	0.56	2599
1995-07-10	0.56	0.62	0.50	0.62	15999
1995-07-11	0.50	0.62	0.50	0.62	3000
1995-07-12	0.50	0.50	0.50	0.50	3999
1995-07-13	0.56	0.56	0.56	0.56	1999
1995-07-17	0.69	0.69	0.62	0.62	6799
1995-07-18	0.69	0.69	0.62	0.62	2899
1995-07-20	0.62	0.62	0.62	0.62	3999
1995-07-21	0.62	0.62	0.62	0.62	1800
1995-07-24	0.69	0.69	0.62	0.62	2799
1995-07-26	0.62	0.62	0.50	0.50	11100
1995-07-27	0.50	0.56	0.50	0.56	2199
1995-07-28	0.50	0.56	0.50	0.56	3999
1995-07-31	0.50	0.50	0.50	0.50	1500
1995-08-01	0.50	0.56	0.50	0.56	1200
1995-08-03	0.50	0.50	0.50	0.50	1999
1995-08-04	0.50	0.50	0.50	0.50	399
1995-08-07	0.50	0.56	0.50	0.56	3099
1995-08-08	0.50	0.50	0.50	0.50	99
1995-08-09	0.50	0.50	0.50	0.50	600
1995-08-10	0.50	0.50	0.50	0.50	2499
1995-08-11	0.50	0.50	0.50	0.50	7899
1995-08-14	0.50	0.50	0.50	0.50	600
1995-08-15	0.50	0.62	0.50	0.62	24000
1995-08-16	0.56	0.56	0.56	0.56	7500
1995-08-17	0.56	0.62	0.56	0.62	3099
1995-08-18	0.62	0.62	0.62	0.62	1800
1995-08-21	0.69	0.69	0.69	0.69	499
1995-08-22	0.75	0.75	0.69	0.69	1200
1995-08-25	0.62	0.75	0.62	0.75	41100
1995-08-28	0.81	0.81	0.81	0.81	1999
1995-08-30	0.81	0.81	0.81	0.81	99
1995-08-31	0.88	0.88	0.88	0.88	5599
1995-09-01	0.81	0.81	0.81	0.81	399
1995-09-06	0.81	0.81	0.81	0.81	300
1995-09-07	0.81	0.81	0.81	0.81	5100
1995-09-08	0.81	0.81	0.81	0.81	3199
1995-09-11	0.81	0.81	0.75	0.81	12300
1995-09-12	0.81	0.88	0.81	0.88	7099
1995-09-13	0.81	0.88	0.81	0.88	24999
1995-09-14	0.88	0.88	0.81	0.81	3499
1995-09-18	0.81	0.81	0.81	0.81	799
1995-09-19	0.75	0.81	0.75	0.81	12000
1995-09-20	0.81	0.81	0.75	0.75	10500
1995-09-21	0.75	0.75	0.75	0.75	2799
1995-09-22	0.69	0.69	0.69	0.69	3000
1995-09-26	0.69	0.69	0.62	0.62	6399
1995-09-27	0.69	0.69	0.69	0.69	4999
1995-09-29	0.69	0.69	0.69	0.69	9999
1995-10-06	0.62	0.62	0.62	0.62	2799
1995-10-09	0.62	0.62	0.62	0.62	16899
1995-10-10	0.56	0.56	0.56	0.56	11899
1995-10-11	0.56	0.56	0.56	0.56	499
1995-10-12	0.62	0.62	0.56	0.56	3499
1995-10-13	0.56	0.56	0.56	0.56	12000
1995-10-16	0.56	0.62	0.56	0.56	2799
1995-10-17	0.56	0.56	0.44	0.44	35599
1995-10-18	0.44	0.56	0.44	0.50	11199
1995-10-19	0.50	0.50	0.50	0.50	6000
1995-10-20	0.56	0.56	0.44	0.44	5899
1995-10-23	0.44	0.44	0.44	0.44	20599
1995-10-24	0.50	0.50	0.50	0.50	9999
1995-10-25	0.50	0.50	0.44	0.44	21600
1995-10-27	0.44	0.44	0.38	0.38	4500
1995-10-30	0.44	0.44	0.31	0.31	57900
1995-10-31	0.31	0.38	0.31	0.38	1200
1995-11-01	0.44	0.50	0.44	0.44	21000
1995-11-02	0.44	0.44	0.44	0.44	3199
1995-11-03	0.44	0.44	0.44	0.44	18900
1995-11-06	0.44	0.44	0.31	0.31	36000
1995-11-07	0.31	0.44	0.31	0.38	67200
1995-11-08	0.38	0.38	0.31	0.31	35400
1995-11-09	0.31	0.31	0.25	0.25	84499
1995-11-10	0.31	0.31	0.19	0.31	233199
1995-11-13	0.31	0.31	0.25	0.31	524400
1995-11-14	0.38	0.38	0.38	0.38	12600
1995-11-15	0.38	0.44	0.31	0.44	148099
1995-11-16	0.44	0.44	0.44	0.44	9499
1995-11-17	0.44	0.44	0.38	0.38	1299
1995-11-20	0.38	0.38	0.38	0.38	2599
1995-11-21	0.38	0.38	0.31	0.31	4999
1995-11-22	0.25	0.38	0.25	0.38	9300
1995-11-24	0.44	0.44	0.44	0.44	4999
1995-11-27	0.44	0.44	0.38	0.38	3900
1995-11-28	0.31	0.44	0.31	0.44	20299
1995-11-29	0.38	0.38	0.31	0.31	13299
1995-11-30	0.38	0.38	0.31	0.38	13999
1995-12-01	0.31	0.38	0.31	0.38	8299
1995-12-04	0.31	0.31	0.31	0.31	11499
1995-12-05	0.38	0.38	0.31	0.38	23799
1995-12-06	0.31	0.31	0.31	0.31	3999
1995-12-07	0.31	0.31	0.31	0.31	8599
1995-12-08	0.31	0.38	0.31	0.38	7899
1995-12-11	0.31	0.38	0.31	0.31	9300
1995-12-12	0.31	0.38	0.31	0.31	119499
1995-12-13	0.31	0.31	0.31	0.31	15199
1995-12-14	0.31	0.31	0.31	0.31	1999
1995-12-15	0.31	0.38	0.31	0.31	30699
1995-12-18	0.38	0.38	0.38	0.38	57999
1995-12-19	0.38	0.38	0.31	0.31	18399
1995-12-20	0.31	0.31	0.31	0.31	2100
1995-12-21	0.31	0.31	0.31	0.31	2799
1995-12-22	0.31	0.38	0.31	0.31	10200
1995-12-26	0.38	0.38	0.31	0.38	67800
1995-12-27	0.31	0.38	0.31	0.31	24300
1995-12-28	0.31	0.38	0.31	0.31	22999
1995-12-29	0.38	0.44	0.31	0.38	59400
1996-01-02	0.38	0.38	0.38	0.38	1399
1996-01-03	0.38	0.38	0.38	0.38	3000
1996-01-04	0.38	0.38	0.38	0.38	99
1996-01-05	0.44	0.44	0.38	0.38	6499
1996-01-09	0.31	0.38	0.31	0.38	12000
1996-01-11	0.38	0.38	0.38	0.38	999
1996-01-12	0.38	0.38	0.38	0.38	399
1996-01-16	0.44	0.44	0.44	0.44	3000
1996-01-17	0.44	0.44	0.44	0.44	999
1996-01-18	0.44	0.44	0.38	0.38	7399
1996-01-22	0.38	0.44	0.38	0.44	999
1996-01-23	0.38	0.38	0.38	0.38	9799
1996-01-25	0.38	0.38	0.38	0.38	799
1996-01-29	0.38	0.38	0.38	0.38	3000
1996-01-30	0.44	0.44	0.44	0.44	1999
1996-01-31	0.38	0.38	0.38	0.38	9900
1996-02-01	0.44	0.44	0.44	0.44	1500
1996-02-02	0.38	0.38	0.38	0.38	3000
1996-02-05	0.38	0.38	0.38	0.38	4999
1996-02-07	0.38	0.38	0.38	0.38	6000
1996-02-08	0.38	0.38	0.38	0.38	7099
1996-02-09	0.44	0.44	0.44	0.44	21999
1996-02-12	0.44	0.44	0.38	0.38	6999
1996-02-14	0.38	0.38	0.38	0.38	499
1996-02-26	0.38	0.38	0.31	0.38	87399
1996-02-27	0.31	0.31	0.31	0.31	999
1996-02-28	0.25	0.38	0.25	0.31	24999
1996-02-29	0.38	0.38	0.31	0.31	16999
1996-03-01	0.38	0.38	0.38	0.38	9999
1996-03-04	0.38	0.38	0.38	0.38	3999
1996-03-05	0.31	0.31	0.31	0.31	600
1996-03-06	0.38	0.38	0.31	0.31	6900
1996-03-07	0.38	0.38	0.38	0.38	5499
1996-03-08	0.31	0.31	0.31	0.31	1200
1996-03-11	0.38	0.38	0.38	0.38	6499
1996-03-12	0.38	0.38	0.31	0.31	3399
1996-03-13	0.31	0.31	0.31	0.31	51399
1996-03-14	0.31	0.38	0.31	0.38	7999
1996-03-15	0.38	0.38	0.31	0.38	17899
1996-03-18	0.38	0.38	0.38	0.38	2899
1996-03-19	0.38	0.38	0.38	0.38	13999
1996-03-20	0.38	0.44	0.38	0.38	25500
1996-03-21	0.38	0.38	0.38	0.38	99
1996-03-22	0.44	0.44	0.38	0.38	4999
1996-03-25	0.44	0.44	0.38	0.38	5599
1996-03-26	0.44	0.44	0.38	0.38	10099
1996-03-27	0.38	0.38	0.38	0.38	3000
1996-03-28	0.44	0.56	0.44	0.50	97699
1996-03-29	0.56	0.56	0.44	0.50	27799
1996-04-01	0.50	0.62	0.50	0.56	35799
1996-04-02	0.56	0.62	0.50	0.50	50400
1996-04-03	0.50	0.50	0.50	0.50	15099
1996-04-08	0.50	0.50	0.44	0.44	32899
1996-04-09	0.50	0.56	0.50	0.56	110700
1996-04-10	0.62	0.62	0.62	0.62	29899
1996-04-11	0.69	0.75	0.69	0.75	29899
1996-04-12	0.62	0.69	0.62	0.69	8599
1996-04-15	0.69	0.75	0.62	0.69	46500
1996-04-16	0.69	0.75	0.69	0.75	36999
1996-04-17	0.75	0.81	0.75	0.75	35700
1996-04-18	0.69	0.75	0.69	0.69	17599
1996-04-19	0.75	0.75	0.69	0.69	6000
1996-04-22	0.69	0.69	0.69	0.69	3600
1996-04-23	0.62	0.62	0.62	0.62	9300
1996-04-24	0.62	0.62	0.62	0.62	6099
1996-04-25	0.69	0.69	0.69	0.69	999
1996-04-26	0.62	0.62	0.62	0.62	5899
1996-04-29	0.69	0.81	0.69	0.75	37999
1996-04-30	0.81	0.88	0.75	0.88	65899
1996-05-01	0.88	1.00	0.88	0.88	57799
1996-05-02	0.94	1.00	0.88	0.94	54300
1996-05-03	0.88	0.94	0.88	0.88	26400
1996-05-06	0.94	0.94	0.62	0.75	66699
1996-05-07	0.75	0.75	0.62	0.75	24699
1996-05-08	0.69	0.75	0.62	0.62	23899
1996-05-09	0.69	0.81	0.69	0.81	18399
1996-05-10	0.75	0.75	0.69	0.75	16899
1996-05-13	0.75	0.81	0.75	0.81	1500
1996-05-14	0.75	0.81	0.75	0.81	6000
1996-05-15	0.75	0.88	0.75	0.81	21499
1996-05-16	0.88	0.94	0.81	0.88	31899
1996-05-17	0.81	0.81	0.75	0.75	8499
1996-05-20	0.81	0.81	0.75	0.75	13999
1996-05-21	0.75	0.75	0.69	0.75	13999
1996-05-22	0.75	0.81	0.75	0.75	41299
1996-05-23	0.75	0.81	0.75	0.75	13699
1996-05-24	0.81	0.81	0.75	0.75	17400
1996-05-28	0.81	0.94	0.81	0.88	16099
1996-05-29	0.94	0.94	0.81	0.88	21099
1996-05-30	0.81	0.81	0.75	0.81	15199
1996-05-31	0.81	0.81	0.81	0.81	1099
1996-06-03	0.75	0.88	0.75	0.88	6499
1996-06-04	0.81	0.88	0.81	0.81	29199
1996-06-05	0.88	0.88	0.81	0.81	19800
1996-06-06	0.75	0.81	0.75	0.81	5400
1996-06-10	0.75	0.75	0.75	0.75	15799
1996-06-11	0.69	0.69	0.62	0.69	18199
1996-06-12	0.62	0.62	0.62	0.62	499
1996-06-13	0.62	0.69	0.62	0.62	9099
1996-06-14	0.62	0.69	0.62	0.69	5299
1996-06-18	0.75	0.75	0.75	0.75	1999
1996-06-19	0.69	0.69	0.62	0.69	21999
1996-06-20	0.62	0.62	0.56	0.56	4699
1996-06-21	0.56	0.56	0.56	0.56	2199
1996-06-25	0.62	0.62	0.62	0.62	999
1996-06-26	0.62	0.62	0.62	0.62	6999
1996-06-27	0.69	0.81	0.69	0.81	51199
1996-06-28	0.75	0.88	0.75	0.81	19299
1996-07-01	0.88	0.88	0.75	0.75	16399
1996-07-02	0.75	0.88	0.75	0.88	10599
1996-07-03	0.88	1.00	0.88	0.94	55899
1996-07-05	1.00	1.00	0.81	0.81	13500
1996-07-08	0.81	0.94	0.81	0.88	7800
1996-07-09	0.88	0.88	0.88	0.88	10999
1996-07-10	0.88	0.88	0.81	0.81	13899
1996-07-11	0.81	0.81	0.81	0.81	99
1996-07-12	0.81	0.81	0.75	0.75	12600
1996-07-15	0.75	0.75	0.69	0.69	3300
1996-07-16	0.69	0.69	0.62	0.62	13099
1996-07-17	0.62	0.75	0.62	0.62	23299
1996-07-18	0.62	0.69	0.62	0.69	3199
1996-07-19	0.75	0.75	0.69	0.69	10099
1996-07-22	0.69	0.69	0.69	0.69	7200
1996-07-23	0.75	0.75	0.69	0.69	11499
1996-07-24	0.69	0.69	0.69	0.69	6499
1996-07-25	0.69	0.69	0.62	0.62	1899
1996-07-26	0.62	0.62	0.62	0.62	300
1996-07-29	0.62	0.69	0.62	0.69	999
1996-07-30	0.69	0.69	0.69	0.69	19999
1996-07-31	0.62	0.69	0.62	0.69	199
1996-08-01	0.62	0.62	0.62	0.62	1999
1996-08-02	0.69	0.69	0.62	0.62	2599
1996-08-05	0.62	0.62	0.62	0.62	999
1996-08-06	0.75	0.75	0.75	0.75	1599
1996-08-08	0.69	0.69	0.69	0.69	4999
1996-08-12	0.75	0.75	0.75	0.75	7899
1996-08-14	0.69	0.69	0.69	0.69	2700
1996-08-19	0.69	0.69	0.69	0.69	6300
1996-08-20	0.69	0.69	0.69	0.69	1200
1996-08-22	0.69	0.69	0.69	0.69	1999
1996-08-23	0.69	0.69	0.69	0.69	1500
1996-08-26	0.69	0.69	0.69	0.69	12000
1996-08-27	0.69	0.69	0.69	0.69	1399
1996-08-28	0.69	0.69	0.69	0.69	1699
1996-08-29	0.69	0.69	0.69	0.69	20700
1996-08-30	0.69	0.69	0.69	0.69	1699
1996-09-03	0.69	0.69	0.69	0.69	799
1996-09-04	0.69	0.69	0.69	0.69	9999
1996-09-12	0.62	0.62	0.56	0.56	10999
1996-09-13	0.56	0.56	0.56	0.56	1999
1996-09-17	0.69	0.69	0.69	0.69	3499
1996-09-18	0.69	0.81	0.69	0.81	6999
1996-09-20	0.75	0.75	0.75	0.75	499
1996-09-23	0.75	0.75	0.75	0.75	2899
1996-09-24	0.75	0.75	0.75	0.75	399
1996-09-25	0.69	0.69	0.69	0.69	9000
1996-09-26	0.69	0.69	0.62	0.69	27600
1996-09-27	0.62	0.62	0.62	0.62	3099
1996-09-30	0.69	0.69	0.69	0.69	1999
1996-10-02	0.75	0.75	0.75	0.75	3000
1996-10-03	0.69	0.69	0.69	0.69	21799
1996-10-04	0.69	0.75	0.69	0.69	8499
1996-10-07	0.69	0.69	0.69	0.69	4599
1996-10-08	0.75	0.75	0.62	0.69	9000
1996-10-09	0.69	0.69	0.69	0.69	5199
1996-10-10	0.69	0.69	0.69	0.69	1099
1996-10-11	0.62	0.62	0.62	0.62	1099
1996-10-15	0.62	0.75	0.62	0.62	15499
1996-10-16	0.62	0.62	0.62	0.62	4999
1996-10-17	0.69	0.69	0.69	0.69	1999
1996-10-18	0.62	0.62	0.62	0.62	3000
1996-10-22	0.62	0.62	0.62	0.62	999
1996-10-23	0.62	0.62	0.56	0.56	9399
1996-10-24	0.56	0.69	0.56	0.69	13200
1996-10-29	0.56	0.62	0.56	0.62	15499
1996-10-30	0.56	0.56	0.56	0.56	999
1996-10-31	0.56	0.56	0.56	0.56	799
1996-11-01	0.56	0.56	0.56	0.56	2299
1996-11-04	0.56	0.62	0.56	0.62	3000
1996-11-05	0.62	0.62	0.56	0.56	1800
1996-11-08	0.56	0.56	0.56	0.56	2700
1996-11-11	0.62	0.62	0.62	0.62	1999
1996-11-12	0.56	0.56	0.56	0.56	6000
1996-11-13	0.62	0.62	0.56	0.62	12900
1996-11-14	0.62	0.75	0.62	0.75	44400
1996-11-15	0.75	0.75	0.69	0.75	21099
1996-11-18	0.75	0.75	0.69	0.69	9300
1996-11-19	0.75	0.75	0.69	0.75	13500
1996-11-21	0.69	0.88	0.69	0.88	58899
1996-11-22	0.81	0.81	0.75	0.81	28999
1996-11-25	0.75	0.75	0.75	0.75	9999
1996-11-26	0.75	0.75	0.75	0.75	999
1996-11-29	0.75	0.75	0.75	0.75	5299
1996-12-02	0.75	0.81	0.75	0.81	2599
1996-12-03	0.75	0.81	0.75	0.81	13699
1996-12-04	0.75	0.75	0.75	0.75	1500
1996-12-06	0.75	0.81	0.67	0.69	15999
1996-12-09	0.69	0.69	0.69	0.69	1399
1996-12-10	0.69	0.69	0.69	0.69	24000
1996-12-11	0.62	0.62	0.62	0.62	2299
1996-12-12	0.62	0.62	0.56	0.56	16999
1996-12-13	0.50	0.56	0.50	0.50	11400
1996-12-16	0.50	0.50	0.50	0.50	2499
1996-12-17	0.50	0.50	0.44	0.44	25299
1996-12-18	0.50	0.56	0.50	0.50	51399
1996-12-19	0.50	0.56	0.50	0.56	1999
1996-12-20	0.56	0.56	0.56	0.56	1500
1996-12-23	0.56	0.62	0.56	0.56	13299
1996-12-24	0.56	0.56	0.56	0.56	5299
1996-12-26	0.56	0.56	0.56	0.56	8400
1996-12-27	0.56	0.56	0.56	0.56	12499
1996-12-30	0.56	0.56	0.56	0.56	43699
1996-12-31	0.56	0.62	0.56	0.56	11100
1997-01-02	0.56	0.62	0.56	0.56	15600
1997-01-07	0.56	0.62	0.56	0.62	3900
1997-01-08	0.62	0.62	0.62	0.62	999
1997-01-13	0.62	0.69	0.62	0.69	1299
1997-01-14	0.62	0.62	0.62	0.62	1099
1997-01-15	0.56	0.56	0.56	0.56	3699
1997-01-16	0.56	0.56	0.56	0.56	6999
1997-01-17	0.62	0.62	0.62	0.62	4999
1997-01-20	0.69	0.69	0.69	0.69	3999
1997-01-21	0.62	0.62	0.62	0.62	7399
1997-01-22	0.62	0.69	0.62	0.62	7099
1997-01-24	0.62	0.69	0.62	0.69	4099
1997-01-27	0.62	0.62	0.62	0.62	199
1997-01-28	0.69	0.69	0.62	0.62	5400
1997-01-29	0.62	0.62	0.62	0.62	1099
1997-01-30	0.62	0.62	0.62	0.62	6999
1997-02-06	0.62	0.62	0.62	0.62	1399
1997-02-07	0.62	0.62	0.62	0.62	1500
1997-02-10	0.62	0.62	0.62	0.62	4999
1997-02-11	0.62	0.62	0.56	0.56	15399
1997-02-12	0.62	0.62	0.62	0.62	4999
1997-02-13	0.69	0.94	0.69	0.81	132000
1997-02-14	0.88	0.88	0.81	0.88	16099
1997-02-18	0.81	0.81	0.81	0.81	8799
1997-02-19	0.75	0.81	0.75	0.81	6399
1997-02-20	0.75	0.75	0.75	0.75	99
1997-02-21	0.75	0.81	0.75	0.81	8199
1997-02-24	0.81	0.81	0.75	0.81	12499
1997-02-25	0.81	0.81	0.81	0.81	19999
1997-02-26	0.75	0.75	0.75	0.75	2199
1997-02-27	0.75	0.75	0.75	0.75	15799
1997-02-28	0.75	0.75	0.75	0.75	1299
1997-03-03	0.69	0.69	0.69	0.69	4500
1997-03-04	0.69	0.69	0.69	0.69	999
1997-03-06	0.69	0.69	0.69	0.69	1299
1997-03-07	0.69	0.69	0.69	0.69	1200
1997-03-10	0.75	0.75	0.75	0.75	399
1997-03-11	0.75	0.75	0.69	0.75	14299
1997-03-13	0.69	0.75	0.69	0.75	5199
1997-03-17	0.75	0.75	0.75	0.75	7699
1997-03-21	0.69	0.69	0.69	0.69	999
1997-03-24	0.69	0.69	0.69	0.69	199
1997-03-25	0.69	0.69	0.69	0.69	1200
1997-03-26	0.69	0.69	0.69	0.69	18399
1997-03-31	0.62	0.62	0.56	0.56	48699
1997-04-02	0.56	0.56	0.56	0.56	3999
1997-04-03	0.56	0.56	0.56	0.56	4999
1997-04-07	0.56	0.62	0.56	0.56	14799
1997-04-08	0.56	0.56	0.50	0.50	2100
1997-04-09	0.56	0.56	0.56	0.56	1200
1997-04-10	0.56	0.56	0.56	0.56	199
1997-04-11	0.56	0.56	0.50	0.56	21799
1997-04-16	0.56	0.56	0.56	0.56	9999
1997-04-17	0.56	0.56	0.50	0.50	3099
1997-04-18	0.56	0.62	0.50	0.62	31099
1997-04-21	0.56	0.56	0.50	0.50	6999
1997-04-22	0.50	0.56	0.50	0.56	1200
1997-04-24	0.50	0.50	0.50	0.50	1899
1997-04-25	0.50	0.50	0.50	0.50	600
1997-04-29	0.50	0.50	0.50	0.50	300
1997-04-30	0.50	0.50	0.50	0.50	399
1997-05-02	0.50	0.50	0.50	0.50	10699
1997-05-05	0.50	0.50	0.50	0.50	4999
1997-05-06	0.50	0.50	0.50	0.50	6000
1997-05-07	0.50	0.50	0.50	0.50	4999
1997-05-12	0.50	0.50	0.44	0.44	2299
1997-05-13	0.56	0.56	0.56	0.56	3999
1997-05-16	0.62	0.62	0.62	0.62	3000
1997-05-19	0.62	0.69	0.56	0.56	13699
1997-05-20	0.62	0.62	0.62	0.62	3000
1997-05-27	0.56	0.56	0.56	0.56	15000
1997-05-28	0.56	0.62	0.56	0.62	15000
1997-05-29	0.62	0.62	0.56	0.56	6199
1997-05-30	0.62	0.62	0.56	0.56	19800
1997-06-02	0.56	0.56	0.50	0.50	23799
1997-06-03	0.50	0.50	0.50	0.50	37500
1997-06-04	0.50	0.50	0.50	0.50	8400
1997-06-05	0.50	0.50	0.50	0.50	1299
1997-06-06	0.50	0.50	0.50	0.50	4999
1997-06-09	0.50	0.50	0.50	0.50	9600
1997-06-11	0.50	0.50	0.50	0.50	9999
1997-06-13	0.56	0.56	0.50	0.50	600
1997-06-16	0.50	0.50	0.50	0.50	4599
1997-06-18	0.50	0.50	0.50	0.50	1399
1997-06-19	0.50	0.56	0.50	0.56	15199
1997-06-20	0.56	0.56	0.50	0.50	10699
1997-06-24	0.50	0.50	0.50	0.50	2199
1997-06-25	0.50	0.50	0.50	0.50	9600
1997-06-27	0.50	0.50	0.50	0.50	1399
1997-06-30	0.44	0.50	0.44	0.50	9199
1997-07-03	0.44	0.44	0.44	0.44	600
1997-07-07	0.44	0.44	0.44	0.44	16500
1997-07-08	0.50	0.50	0.50	0.50	5400
1997-07-09	0.56	0.62	0.56	0.62	10999
1997-07-10	0.56	0.62	0.56	0.62	6999
1997-07-11	0.62	0.62	0.56	0.62	13899
1997-07-14	0.56	0.56	0.56	0.56	5599
1997-07-15	0.62	0.62	0.56	0.62	23100
1997-07-16	0.62	0.62	0.62	0.62	399
1997-07-17	0.62	0.62	0.62	0.62	1599
1997-07-18	0.56	0.56	0.56	0.56	30000
1997-07-22	0.56	0.56	0.56	0.56	999
1997-07-23	0.56	0.56	0.56	0.56	3000
1997-07-24	0.56	0.56	0.56	0.56	3199
1997-07-25	0.56	0.56	0.50	0.50	11799
1997-07-28	0.50	0.50	0.44	0.44	7099
1997-07-29	0.50	0.50	0.50	0.50	4999
1997-07-30	0.44	0.50	0.44	0.44	17499
1997-08-04	0.44	0.44	0.44	0.44	300
1997-08-05	0.44	0.50	0.44	0.50	56899
1997-08-06	0.44	0.44	0.44	0.44	12999
1997-08-07	0.44	0.44	0.44	0.44	8700
1997-08-08	0.44	0.44	0.44	0.44	6600
1997-08-11	0.44	0.50	0.44	0.50	11299
1997-08-13	0.44	0.44	0.44	0.44	11599
1997-08-18	0.38	0.44	0.38	0.44	9499
1997-08-19	0.44	0.44	0.44	0.44	3000
1997-08-22	0.50	0.50	0.44	0.44	3300
1997-08-25	0.44	0.44	0.44	0.44	44499
1997-08-26	0.44	0.50	0.44	0.50	17400
1997-08-27	0.50	0.50	0.50	0.50	600
1997-09-02	0.44	0.44	0.44	0.44	399
1997-09-03	0.44	0.50	0.44	0.50	199
1997-09-04	0.44	0.50	0.44	0.50	2700
1997-09-08	0.44	0.44	0.44	0.44	44799
1997-09-09	0.44	0.44	0.44	0.44	3000
1997-09-10	0.44	0.44	0.44	0.44	3199
1997-09-11	0.44	0.44	0.44	0.44	1999
1997-09-15	0.44	0.44	0.44	0.44	7699
1997-09-16	0.44	0.44	0.44	0.44	199
1997-09-19	0.44	0.44	0.38	0.44	99999
1997-09-22	0.44	0.44	0.44	0.44	3499
1997-09-23	0.44	0.50	0.38	0.50	5499
1997-09-25	0.50	0.56	0.50	0.56	30499
1997-09-26	0.62	0.75	0.62	0.75	83599
1997-09-29	0.81	0.81	0.69	0.69	37999
1997-09-30	0.62	0.75	0.62	0.75	12900
1997-10-02	0.69	0.75	0.62	0.62	7800
1997-10-03	0.69	0.75	0.62	0.75	27399
1997-10-06	0.69	0.69	0.69	0.69	13099
1997-10-07	0.75	0.81	0.69	0.81	38799
1997-10-08	0.81	0.81	0.81	0.81	5299
1997-10-09	0.81	0.81	0.75	0.75	12300
1997-10-10	0.81	0.81	0.69	0.69	6600
1997-10-13	0.75	0.81	0.75	0.81	9000
1997-10-14	0.81	0.81	0.75	0.81	5499
1997-10-15	0.81	0.88	0.75	0.75	60900
1997-10-16	0.75	0.81	0.75	0.75	6600
1997-10-17	0.81	0.88	0.81	0.81	32499
1997-10-20	0.75	0.75	0.69	0.75	8899
1997-10-21	0.75	0.75	0.69	0.75	9799
1997-10-22	0.75	0.75	0.75	0.75	9999
1997-10-23	0.69	0.69	0.69	0.69	399
1997-10-24	0.81	0.81	0.81	0.81	8700
1997-10-27	0.75	0.75	0.69	0.69	799
1997-10-28	0.69	0.75	0.69	0.75	8100
1997-10-29	0.75	0.75	0.75	0.75	20400
1997-10-30	0.75	0.75	0.75	0.75	7200
1997-10-31	0.69	0.75	0.69	0.75	21600
1997-11-03	0.69	0.69	0.69	0.69	6399
1997-11-04	0.69	0.69	0.69	0.69	999
1997-11-05	0.69	0.75	0.69	0.75	80499
1997-11-06	0.69	0.75	0.69	0.69	13399
1997-11-10	0.75	0.75	0.62	0.62	900
1997-11-12	0.62	0.69	0.62	0.69	2799
1997-11-13	0.69	0.75	0.69	0.75	6999
1997-11-14	0.69	0.69	0.69	0.69	99
1997-11-17	0.69	0.69	0.69	0.69	1299
1997-11-18	0.69	0.69	0.62	0.62	799
1997-11-19	0.62	0.69	0.62	0.69	3000
1997-11-21	0.62	0.75	0.62	0.75	155799
1997-11-24	0.75	0.75	0.62	0.69	95599
1997-11-25	0.69	0.69	0.62	0.62	34999
1997-11-26	0.69	0.69	0.62	0.69	39099
1997-11-28	0.69	0.69	0.69	0.69	199
1997-12-01	0.62	0.62	0.56	0.62	70200
1997-12-02	0.56	0.62	0.56	0.62	77700
1997-12-03	0.69	0.75	0.62	0.75	108499
1997-12-04	0.75	0.75	0.62	0.62	16399
1997-12-05	0.62	0.69	0.62	0.69	23499
1997-12-08	0.69	0.75	0.69	0.75	30999
1997-12-09	0.75	0.81	0.75	0.81	5400
1997-12-10	0.69	0.81	0.69	0.69	89799
1997-12-11	0.69	0.69	0.69	0.69	54999
1997-12-15	0.69	0.75	0.69	0.75	7099
1997-12-16	0.62	0.62	0.62	0.62	20400
1997-12-17	0.62	0.69	0.62	0.62	41899
1997-12-18	0.62	0.62	0.62	0.62	10399
1997-12-22	0.69	0.69	0.62	0.62	16899
1997-12-23	0.62	0.69	0.62	0.62	15399
1997-12-24	0.62	0.62	0.62	0.62	10999
1997-12-26	0.69	0.69	0.62	0.62	18199
1997-12-29	0.62	0.62	0.62	0.62	13099
1997-12-30	0.62	0.62	0.62	0.62	31699
1997-12-31	0.62	0.69	0.62	0.62	130500
1998-01-02	0.69	0.69	0.69	0.69	22099
1998-01-05	0.75	0.75	0.69	0.75	14299
1998-01-06	0.75	0.75	0.69	0.75	23100
1998-01-07	0.75	0.75	0.69	0.75	96199
1998-01-08	0.75	0.75	0.62	0.62	74199
1998-01-09	0.69	0.69	0.62	0.62	6499
1998-01-12	0.69	0.69	0.69	0.69	199
1998-01-13	0.69	0.69	0.69	0.69	199
1998-01-14	0.69	0.69	0.69	0.69	199
1998-01-15	0.62	0.62	0.56	0.62	16699
1998-01-16	0.62	0.62	0.62	0.62	99
1998-01-20	0.62	0.62	0.56	0.62	7099
1998-01-21	0.62	0.69	0.62	0.69	97800
1998-01-22	0.75	0.75	0.62	0.62	123999
1998-01-23	0.69	0.69	0.69	0.69	199
1998-01-26	0.69	0.69	0.69	0.69	199
1998-01-27	0.62	0.69	0.56	0.69	62100
1998-01-28	0.62	0.62	0.62	0.62	95100
1998-01-29	0.62	0.62	0.62	0.62	21000
1998-01-30	0.69	0.69	0.69	0.69	199
1998-02-02	0.69	0.69	0.69	0.69	39900
1998-02-03	0.69	0.75	0.69	0.69	43399
1998-02-04	0.75	0.75	0.75	0.75	17799
1998-02-05	0.75	0.75	0.75	0.75	8799
1998-02-06	0.69	0.75	0.69	0.75	3799
1998-02-09	0.75	0.75	0.69	0.69	699
1998-02-10	0.75	0.75	0.69	0.69	10399
1998-02-11	0.75	0.75	0.75	0.75	6399
1998-02-12	0.75	0.88	0.75	0.88	62799
1998-02-13	0.88	0.88	0.88	0.88	48900
1998-02-17	0.88	0.88	0.88	0.88	8299
1998-02-18	0.88	0.88	0.88	0.88	13399
1998-02-19	0.88	0.88	0.88	0.88	9999
1998-02-20	0.81	0.88	0.81	0.88	17499
1998-02-23	0.81	0.88	0.81	0.88	22899
1998-02-24	0.81	0.81	0.81	0.81	14400
1998-02-25	0.81	0.88	0.81	0.88	15499
1998-02-26	0.88	0.88	0.88	0.88	99
1998-02-27	0.81	0.88	0.81	0.88	4500
1998-03-02	0.81	0.88	0.81	0.88	3199
1998-03-03	0.88	0.88	0.81	0.81	4099
1998-03-04	0.81	0.81	0.81	0.81	64099
1998-03-05	0.81	0.81	0.81	0.81	14199
1998-03-06	0.88	0.88	0.88	0.88	3999
1998-03-09	0.88	0.88	0.81	0.81	3699
1998-03-10	0.81	0.81	0.75	0.75	33099
1998-03-11	0.75	0.75	0.75	0.75	50599
1998-03-12	0.75	0.75	0.75	0.75	27699
1998-03-13	0.75	0.75	0.75	0.75	199
1998-03-16	0.75	0.75	0.75	0.75	26199
1998-03-17	0.75	0.75	0.75	0.75	6600
1998-03-18	0.81	0.81	0.75	0.75	31999
1998-03-19	0.81	0.81	0.75	0.75	2299
1998-03-20	0.75	0.75	0.75	0.75	2799
1998-03-23	0.81	0.81	0.75	0.75	4299
1998-03-24	0.75	0.75	0.75	0.75	4200
1998-03-25	0.81	0.81	0.81	0.81	7200
1998-03-26	0.81	0.88	0.81	0.88	26299
1998-03-27	0.88	0.88	0.81	0.81	3499
1998-03-30	0.81	0.81	0.75	0.75	20899
1998-03-31	0.81	0.81	0.81	0.81	4200
1998-04-01	0.88	0.88	0.88	0.88	8199
1998-04-02	0.81	0.81	0.81	0.81	7200
1998-04-03	0.88	0.88	0.88	0.88	1299
1998-04-06	0.81	0.88	0.75	0.81	11499
1998-04-07	0.81	0.81	0.81	0.81	799
1998-04-08	0.81	0.81	0.81	0.81	4800
1998-04-09	0.88	0.88	0.81	0.81	13200
1998-04-13	0.88	0.88	0.81	0.81	15699
1998-04-14	0.81	0.81	0.81	0.81	27900
1998-04-15	0.81	0.81	0.81	0.81	2400
1998-04-17	0.88	0.88	0.81	0.88	30499
1998-04-20	0.88	0.88	0.88	0.88	199
1998-04-21	0.81	0.88	0.75	0.88	28599
1998-04-22	0.81	0.81	0.75	0.81	17700
1998-04-23	0.81	0.81	0.81	0.81	12799
1998-04-24	0.81	0.81	0.75	0.81	10299
1998-04-27	0.75	0.81	0.75	0.75	36799
1998-04-29	0.75	0.75	0.75	0.75	33199
1998-04-30	0.69	0.75	0.69	0.75	33600
1998-05-01	0.75	0.75	0.69	0.75	13599
1998-05-04	0.75	0.81	0.75	0.81	6799
1998-05-05	0.69	0.69	0.69	0.69	2400
1998-05-06	0.69	0.75	0.69	0.75	15999
1998-05-08	0.69	0.75	0.69	0.75	11199
1998-05-11	0.69	0.75	0.69	0.75	7699
1998-05-12	0.75	0.75	0.75	0.75	1899
1998-05-13	0.69	0.75	0.69	0.75	24799
1998-05-14	0.81	0.81	0.75	0.75	27900
1998-05-15	0.81	0.81	0.75	0.75	13999
1998-05-18	0.75	0.75	0.75	0.75	13999
1998-05-19	0.81	0.81	0.75	0.81	22999
1998-05-20	0.75	0.75	0.75	0.75	3499
1998-05-21	0.75	0.75	0.75	0.75	4999
1998-05-22	0.75	0.75	0.75	0.75	10599
1998-05-26	0.81	0.81	0.81	0.81	38499
1998-05-27	0.81	0.81	0.75	0.75	11400
1998-05-28	0.81	0.81	0.81	0.81	2199
1998-05-29	0.81	0.81	0.81	0.81	1899
1998-06-01	0.81	0.81	0.81	0.81	9799
1998-06-02	0.81	0.81	0.81	0.81	99
1998-06-04	0.81	0.81	0.75	0.75	3999
1998-06-05	0.81	0.81	0.75	0.81	12199
1998-06-08	0.75	0.81	0.75	0.81	5199
1998-06-09	0.75	0.75	0.75	0.75	31399
1998-06-10	0.75	0.75	0.75	0.75	7999
1998-06-11	0.75	0.75	0.69	0.69	3099
1998-06-12	0.69	0.75	0.69	0.69	7699
1998-06-15	0.75	0.75	0.75	0.75	999
1998-06-16	0.69	0.75	0.69	0.69	5199
1998-06-17	0.69	0.69	0.69	0.69	799
1998-06-19	0.69	0.69	0.69	0.69	28200
1998-06-23	0.69	0.69	0.69	0.69	999
1998-06-26	0.69	0.69	0.69	0.69	4200
1998-06-29	0.69	0.69	0.69	0.69	14199
1998-07-06	0.69	0.75	0.69	0.69	40800
1998-07-07	0.62	0.62	0.62	0.62	999
1998-07-08	0.69	0.69	0.62	0.62	15000
1998-07-09	0.62	0.62	0.62	0.62	30600
1998-07-10	0.69	0.69	0.62	0.62	2400
1998-07-13	0.62	0.69	0.62	0.62	48600
1998-07-14	0.69	0.69	0.69	0.69	8400
1998-07-15	0.69	0.69	0.69	0.69	199
1998-07-17	0.62	0.69	0.62	0.69	15300
1998-07-20	0.62	0.62	0.62	0.62	18300
1998-07-21	0.62	0.69	0.62	0.62	6199
1998-07-22	0.69	0.69	0.69	0.69	18999
1998-07-23	0.69	0.69	0.69	0.69	1099
1998-07-24	0.69	0.69	0.62	0.69	21799
1998-07-28	0.62	0.62	0.62	0.62	11599
1998-07-29	0.62	0.62	0.62	0.62	1200
1998-07-30	0.62	0.62	0.62	0.62	999
1998-07-31	0.69	0.69	0.69	0.69	9999
1998-08-03	0.62	0.62	0.62	0.62	1299
1998-08-04	0.62	0.62	0.62	0.62	6799
1998-08-05	0.62	0.69	0.62	0.69	16299
1998-08-06	0.62	0.69	0.62	0.62	19999
1998-08-07	0.69	0.69	0.69	0.69	399
1998-08-10	0.62	0.62	0.62	0.62	4800
1998-08-11	0.62	0.69	0.62	0.62	3499
1998-08-12	0.62	0.62	0.62	0.62	50400
1998-08-13	0.56	0.62	0.56	0.62	5199
1998-08-14	0.62	0.62	0.56	0.62	6600
1998-08-17	0.62	0.62	0.56	0.56	19599
1998-08-18	0.62	0.62	0.56	0.56	3399
1998-08-19	0.62	0.62	0.62	0.62	3999
1998-08-20	0.56	0.62	0.56	0.62	11899
1998-08-21	0.56	0.56	0.56	0.56	10599
1998-08-24	0.62	0.62	0.56	0.56	13800
1998-08-25	0.62	0.62	0.50	0.50	7699
1998-08-26	0.56	0.56	0.56	0.56	6300
1998-08-27	0.50	0.50	0.50	0.50	45399
1998-08-28	0.50	0.50	0.50	0.50	9699
1998-08-31	0.50	0.50	0.44	0.44	55999
1998-09-01	0.44	0.50	0.44	0.50	4200
1998-09-02	0.50	0.50	0.44	0.44	5700
1998-09-03	0.50	0.50	0.44	0.44	13099
1998-09-08	0.50	0.56	0.50	0.56	7500
1998-09-09	0.56	0.56	0.56	0.56	12099
1998-09-14	0.56	0.56	0.56	0.56	399
1998-09-15	0.62	0.62	0.62	0.62	99
1998-09-17	0.62	0.62	0.50	0.62	1999
1998-09-23	0.62	0.62	0.62	0.62	30000
1998-09-24	0.56	0.62	0.56	0.56	32100
1998-09-28	0.50	0.50	0.50	0.50	33099
1998-10-01	0.44	0.44	0.44	0.44	30999
1998-10-02	0.44	0.44	0.44	0.44	199
1998-10-05	0.44	0.56	0.44	0.56	35599
1998-10-06	0.50	0.50	0.50	0.50	9000
1998-10-07	0.44	0.44	0.44	0.44	1999
1998-10-08	0.50	0.50	0.38	0.38	118999
1998-10-09	0.38	0.38	0.38	0.38	147000
1998-10-12	0.38	0.38	0.38	0.38	30000
1998-10-13	0.44	0.44	0.44	0.44	21000
1998-10-14	0.44	0.44	0.44	0.44	15000
1998-10-15	0.38	0.44	0.38	0.44	7999
1998-10-19	0.44	0.50	0.44	0.50	21000
1998-10-20	0.50	0.50	0.44	0.44	5599
1998-10-21	0.44	0.44	0.44	0.44	7299
1998-10-22	0.44	0.44	0.44	0.44	10999
1998-10-23	0.44	0.44	0.44	0.44	1899
1998-10-26	0.50	0.56	0.50	0.56	51199
1998-10-27	0.56	0.56	0.56	0.56	55599
1998-10-28	0.62	0.62	0.62	0.62	37999
1998-10-29	0.62	0.62	0.62	0.62	900
1998-10-30	0.69	0.69	0.62	0.69	13099
1998-11-02	0.69	0.75	0.69	0.75	25500
1998-11-03	0.75	0.75	0.69	0.69	13599
1998-11-04	0.69	0.69	0.62	0.62	1299
1998-11-05	0.75	1.13	0.75	1.00	485700
1998-11-06	1.13	1.13	0.88	0.88	44199
1998-11-09	0.94	1.00	0.88	0.94	28399
1998-11-10	0.94	1.00	0.94	1.00	22399
1998-11-11	1.00	1.00	0.88	0.94	19500
1998-11-12	0.88	0.88	0.88	0.88	2499
1998-11-13	0.94	0.94	0.81	0.81	43299
1998-11-16	0.81	0.81	0.69	0.75	59199
1998-11-17	0.75	0.75	0.69	0.75	11299
1998-11-18	0.88	0.88	0.75	0.75	24000
1998-11-19	0.75	0.75	0.75	0.75	7999
1998-11-20	0.81	0.81	0.75	0.75	17799
1998-11-23	0.88	0.88	0.88	0.88	16999
1998-11-24	0.88	0.88	0.75	0.81	45399
1998-11-25	0.88	0.88	0.81	0.81	11599
1998-11-27	0.75	0.88	0.75	0.88	6199
1998-11-30	0.94	0.94	0.88	0.88	4999
1998-12-01	0.81	0.81	0.81	0.81	14199
1998-12-02	0.81	0.81	0.81	0.81	6000
1998-12-03	0.81	0.88	0.81	0.88	9999
1998-12-04	0.81	0.88	0.75	0.88	5799
1998-12-07	0.88	0.88	0.75	0.81	18699
1998-12-08	0.75	0.75	0.62	0.69	56899
1998-12-09	0.75	0.75	0.69	0.69	15199
1998-12-10	0.75	0.81	0.69	0.81	28999
1998-12-11	0.81	0.94	0.81	0.94	49999
1998-12-14	0.94	0.94	0.88	0.88	33600
1998-12-15	0.94	1.00	0.88	0.88	12999
1998-12-16	0.88	0.88	0.81	0.81	9000
1998-12-17	0.88	0.94	0.88	0.88	16299
1998-12-18	0.75	0.88	0.75	0.88	18000
1998-12-21	0.88	0.88	0.75	0.81	17599
1998-12-22	0.81	0.88	0.81	0.88	18099
1998-12-23	0.81	0.88	0.81	0.88	10099
1998-12-24	0.88	0.88	0.75	0.75	2499
1998-12-28	0.88	0.94	0.88	0.88	8299
1998-12-29	0.88	1.13	0.88	1.06	88099
1998-12-30	1.13	1.50	1.13	1.25	159600
1998-12-31	1.44	1.75	1.31	1.63	90000
1999-01-04	1.75	1.75	1.25	1.31	115500
1999-01-05	1.38	1.38	1.25	1.31	10800
1999-01-06	1.25	1.38	1.25	1.38	16099
1999-01-07	1.44	1.50	1.44	1.50	49099
1999-01-08	1.56	1.56	1.25	1.25	47299
1999-01-11	1.38	1.44	1.25	1.25	29799
1999-01-12	1.25	1.38	1.25	1.25	7699
1999-01-13	1.25	1.38	1.19	1.38	24999
1999-01-14	1.38	1.50	1.25	1.44	25899
1999-01-15	1.25	1.44	1.25	1.25	22299
1999-01-19	1.38	1.38	1.25	1.25	33799
1999-01-20	1.31	1.50	1.31	1.38	31699
1999-01-21	1.25	1.25	1.25	1.25	17499
1999-01-22	1.31	1.31	1.19	1.31	8799
1999-01-25	1.31	1.31	1.25	1.25	14700
1999-01-26	1.19	1.31	1.19	1.25	5799
1999-01-27	1.31	1.31	1.25	1.25	12999
1999-01-28	1.25	1.31	1.19	1.19	20799
1999-01-29	1.19	1.31	1.13	1.31	19800
1999-02-01	1.25	1.31	1.25	1.25	31599
1999-02-02	1.25	1.38	1.25	1.38	44899
1999-02-03	1.50	1.50	1.38	1.44	138799
1999-02-04	1.50	1.88	1.50	1.75	133800
1999-02-05	1.81	1.88	1.75	1.81	67699
1999-02-08	1.88	2.00	1.88	1.88	270099
1999-02-09	2.13	2.25	1.75	2.00	382599
1999-02-10	2.25	2.25	1.75	2.06	335199
1999-02-11	2.19	2.19	1.88	1.94	130399
1999-02-12	1.94	1.94	1.63	1.75	75900
1999-02-16	1.69	1.75	1.63	1.63	55599
1999-02-17	1.63	1.69	1.63	1.69	38599
1999-02-18	1.63	1.81	1.63	1.69	55299
1999-02-19	1.69	1.75	1.63	1.63	59299
1999-02-22	1.69	1.75	1.69	1.69	29199
1999-02-23	1.75	1.75	1.50	1.56	57900
1999-02-24	1.50	1.69	1.50	1.69	19999
1999-02-25	1.69	1.69	1.50	1.63	15300
1999-02-26	1.69	1.69	1.56	1.56	5700
1999-03-01	1.63	1.75	1.56	1.56	6900
1999-03-02	1.75	1.75	1.56	1.56	12199
1999-03-03	1.56	1.69	1.56	1.69	22899
1999-03-04	1.69	1.69	1.56	1.69	10099
1999-03-05	1.63	1.75	1.63	1.69	23899
1999-03-08	1.63	1.75	1.56	1.56	29700
1999-03-09	1.56	1.63	1.56	1.63	13500
1999-03-10	1.56	1.69	1.56	1.56	18099
1999-03-11	1.50	1.56	1.50	1.50	44599
1999-03-12	1.63	1.69	1.50	1.56	18600
1999-03-15	1.63	1.69	1.63	1.63	32299
1999-03-16	1.69	1.75	1.56	1.63	29599
1999-03-17	1.69	1.69	1.63	1.63	6000
1999-03-18	1.63	1.69	1.50	1.50	55599
1999-03-19	1.63	1.75	1.50	1.63	54099
1999-03-22	1.63	1.69	1.63	1.63	10599
1999-03-23	1.63	1.75	1.63	1.63	19399
1999-03-24	1.63	1.75	1.63	1.63	19699
1999-03-25	1.63	1.63	1.56	1.56	20700
1999-03-26	1.56	1.63	1.50	1.63	8899
1999-03-29	1.56	1.56	1.56	1.56	999
1999-03-30	1.50	1.50	1.38	1.44	34500
1999-03-31	1.44	1.50	1.38	1.38	19999
1999-04-01	1.38	1.44	1.38	1.44	10299
1999-04-05	1.50	1.56	1.50	1.50	25399
1999-04-06	1.50	1.50	1.31	1.50	13500
1999-04-07	1.38	1.63	1.38	1.63	34599
1999-04-08	1.69	1.88	1.69	1.75	79500
1999-04-09	1.88	1.94	1.81	1.94	69600
1999-04-12	1.94	1.94	1.75	1.94	21999
1999-04-13	1.88	1.88	1.81	1.81	36699
1999-04-14	1.75	1.94	1.75	1.94	39199
1999-04-15	1.88	1.94	1.75	1.94	26700
1999-04-16	1.94	1.94	1.75	1.88	20400
1999-04-19	1.75	1.75	1.75	1.75	2100
1999-04-20	1.75	1.75	1.75	1.75	16299
1999-04-21	1.75	1.88	1.75	1.88	2100
1999-04-22	1.81	1.88	1.81	1.88	600
1999-04-23	1.88	1.88	1.75	1.81	10599
1999-04-26	1.94	1.94	1.81	1.81	14400
1999-04-27	1.94	1.94	1.75	1.75	12000
1999-04-28	1.75	1.88	1.75	1.81	5799
1999-04-29	1.88	1.94	1.75	1.94	37999
1999-04-30	1.94	2.13	1.88	2.00	99699
1999-05-03	2.13	2.25	2.00	2.13	48199
1999-05-04	2.19	2.81	2.13	2.50	125100
1999-05-05	2.63	2.69	2.31	2.44	75999
1999-05-06	2.31	2.50	2.25	2.25	36199
1999-05-07	2.31	2.31	2.13	2.25	10699
1999-05-10	2.25	2.31	2.19	2.25	12000
1999-05-11	2.13	2.13	1.81	2.00	48600
1999-05-12	2.00	2.13	1.94	2.00	28699
1999-05-13	1.94	2.00	1.88	2.00	26599
1999-05-14	1.94	2.00	1.94	1.94	20599
1999-05-17	2.00	2.00	1.88	2.00	30900
1999-05-18	1.94	2.00	1.88	2.00	32700
1999-05-19	2.00	2.00	1.94	1.94	14899
1999-05-20	1.94	1.94	1.88	1.94	10500
1999-05-21	1.94	2.00	1.94	1.94	25999
1999-05-24	1.94	2.00	1.94	1.94	49999
1999-05-25	1.94	1.94	1.88	1.94	5199
1999-05-26	1.88	1.94	1.88	1.88	21999
1999-05-27	1.94	1.94	1.88	1.88	19899
1999-05-28	1.88	1.94	1.88	1.88	3399
1999-06-01	1.94	2.00	1.81	1.94	17899
1999-06-02	1.81	1.94	1.75	1.75	27199
1999-06-03	1.81	1.81	1.69	1.69	7599
1999-06-07	1.69	1.81	1.69	1.81	3699
1999-06-08	1.75	1.75	1.75	1.75	1999
1999-06-09	1.69	1.69	1.63	1.63	16399
1999-06-10	1.56	1.88	1.56	1.81	30099
1999-06-11	1.75	1.88	1.75	1.88	23599
1999-06-14	1.88	1.88	1.88	1.88	11799
1999-06-15	1.88	1.88	1.88	1.88	19999
1999-06-16	1.88	1.94	1.88	1.94	14599
1999-06-17	1.94	1.94	1.81	1.81	1999
1999-06-18	1.69	1.88	1.69	1.75	2299
1999-06-21	1.88	1.88	1.88	1.88	199
1999-06-22	1.75	1.81	1.69	1.81	9399
1999-06-23	1.81	1.81	1.63	1.63	16500
1999-06-24	1.75	1.75	1.63	1.69	4200
1999-06-25	1.81	1.81	1.69	1.69	300
1999-06-29	1.69	1.69	1.63	1.69	7299
1999-06-30	1.75	1.75	1.69	1.69	3000
1999-07-01	1.63	1.88	1.63	1.75	45999
1999-07-02	1.75	1.75	1.75	1.75	900
1999-07-06	1.75	1.75	1.56	1.75	15000
1999-07-07	1.63	1.69	1.63	1.69	2799
1999-07-08	1.75	1.88	1.63	1.81	28500
1999-07-09	1.75	1.75	1.63	1.75	20599
1999-07-12	1.75	1.75	1.69	1.75	6000
1999-07-13	1.75	2.00	1.75	2.00	59400
1999-07-14	2.00	2.00	1.94	1.94	999
1999-07-15	1.88	1.94	1.75	1.94	23199
1999-07-16	1.94	1.94	1.88	1.88	6900
1999-07-19	1.88	1.94	1.88	1.94	4800
1999-07-20	1.94	1.94	1.81	1.81	2499
1999-07-21	1.75	1.75	1.75	1.75	10099
1999-07-22	1.75	1.88	1.75	1.88	9799
1999-07-23	1.94	1.94	1.81	1.81	2799
1999-07-26	1.69	1.88	1.69	1.81	14799
1999-07-27	1.81	1.81	1.75	1.81	2100
1999-07-28	1.81	1.81	1.81	1.81	799
1999-07-29	1.94	1.94	1.81	1.81	2199
1999-07-30	1.75	1.88	1.75	1.88	2599
1999-08-02	1.75	1.75	1.75	1.75	7899
1999-08-03	1.75	1.75	1.69	1.75	18300
1999-08-04	1.69	1.69	1.69	1.69	11700
1999-08-05	1.69	1.69	1.63	1.63	2199
1999-08-06	1.75	1.75	1.63	1.63	6999
1999-08-09	1.63	1.75	1.63	1.75	5199
1999-08-10	1.75	1.75	1.63	1.69	5799
1999-08-11	1.63	1.63	1.63	1.63	3000
1999-08-12	1.69	1.69	1.69	1.69	499
1999-08-13	1.63	1.63	1.63	1.63	4500
1999-08-16	1.63	1.75	1.56	1.56	5400
1999-08-17	1.56	1.56	1.50	1.50	1800
1999-08-18	1.50	1.56	1.50	1.56	10599
1999-08-19	1.50	1.50	1.50	1.50	999
1999-08-20	1.50	1.56	1.50	1.56	2899
1999-08-23	1.50	1.69	1.50	1.69	13999
1999-08-25	1.63	1.63	1.38	1.50	73899
1999-08-26	1.44	1.44	1.44	1.44	2599
1999-08-27	1.44	1.50	1.44	1.50	9099
1999-08-30	1.50	1.50	1.38	1.38	17299
1999-08-31	1.38	1.44	1.38	1.38	28500
1999-09-01	1.31	1.31	1.31	1.31	3999
1999-09-02	1.31	1.38	1.31	1.38	6000
1999-09-03	1.25	1.44	1.25	1.44	6999
1999-09-07	1.31	1.31	1.31	1.31	13699
1999-09-08	1.31	1.38	1.31	1.31	3099
1999-09-09	1.31	1.31	1.25	1.25	14100
1999-09-10	1.31	1.38	1.31	1.31	4399
1999-09-13	1.38	1.38	1.38	1.38	1999
1999-09-14	1.38	1.38	1.38	1.38	300
1999-09-15	1.38	1.38	1.38	1.38	12199
1999-09-16	1.44	1.44	1.38	1.38	1299
1999-09-17	1.38	1.38	1.38	1.38	1999
1999-09-20	1.38	1.38	1.38	1.38	3399
1999-09-21	1.38	1.38	1.25	1.31	2100
1999-09-22	1.31	1.44	1.31	1.44	12900
1999-09-23	1.44	1.44	1.38	1.38	38199
1999-09-24	1.38	1.38	1.38	1.38	2499
1999-09-27	1.38	1.44	1.38	1.38	3999
1999-09-28	1.38	1.38	1.31	1.31	6099
1999-09-29	1.38	1.38	1.31	1.31	6900
1999-09-30	1.31	1.31	1.13	1.25	9999
1999-10-01	1.31	1.38	1.31	1.38	4899
1999-10-04	1.25	1.25	1.25	1.25	199
1999-10-05	1.25	1.25	1.25	1.25	8700
1999-10-06	1.31	1.31	1.19	1.19	10899
1999-10-07	1.19	1.38	1.19	1.38	10500
1999-10-08	1.25	1.38	1.25	1.38	13200
1999-10-11	1.38	1.38	1.25	1.38	10200
1999-10-12	1.25	1.25	1.25	1.25	499
1999-10-13	1.25	1.31	1.19	1.19	11100
1999-10-14	1.19	1.25	0.94	1.25	31999
1999-10-15	1.19	1.25	1.06	1.25	5400
1999-10-18	1.25	1.25	1.00	1.00	42499
1999-10-19	1.00	1.06	1.00	1.00	6799
1999-10-20	1.00	1.06	1.00	1.06	13699
1999-10-21	1.06	1.06	1.00	1.00	3000
1999-10-22	1.06	1.13	1.06	1.13	9699
1999-10-25	1.06	1.19	1.06	1.06	3199
1999-10-26	1.13	1.25	1.13	1.19	2400
1999-10-27	1.13	1.19	1.13	1.19	4099
1999-10-28	1.25	1.44	1.19	1.31	28399
1999-10-29	1.25	1.38	1.25	1.38	9699
1999-11-01	1.25	1.25	1.06	1.19	11400
1999-11-02	1.25	1.25	1.25	1.25	1800
1999-11-03	1.25	1.31	1.25	1.31	19599
1999-11-04	1.31	1.31	1.25	1.25	6300
1999-11-05	1.25	1.25	1.25	1.25	4500
1999-11-08	1.19	1.19	1.19	1.19	1999
1999-11-09	1.25	1.31	1.06	1.25	12600
1999-11-10	1.19	1.31	1.19	1.31	6900
1999-11-11	1.25	1.25	1.19	1.25	3799
1999-11-12	1.25	1.25	1.19	1.19	27699
1999-11-15	1.06	1.19	1.06	1.19	21600
1999-11-16	1.06	1.19	1.06	1.19	2199
1999-11-17	1.19	1.19	1.19	1.19	7200
1999-11-18	1.19	1.25	1.06	1.13	32700
1999-11-19	1.06	1.13	1.00	1.00	111900
1999-11-22	1.06	1.06	1.06	1.06	18999
1999-11-23	1.06	1.06	1.00	1.06	23100
1999-11-24	1.13	1.13	1.00	1.13	49899
1999-11-26	1.13	1.13	1.06	1.06	5599
1999-11-29	1.06	1.13	1.06	1.13	23599
1999-11-30	1.06	1.06	1.00	1.06	18300
1999-12-01	1.06	1.13	1.00	1.13	30300
1999-12-02	1.13	1.13	1.06	1.06	14499
1999-12-03	1.06	1.06	1.06	1.06	36699
1999-12-06	1.06	1.06	1.00	1.00	35499
1999-12-07	1.00	1.06	1.00	1.00	47299
1999-12-08	1.00	1.00	0.94	1.00	12999
1999-12-09	1.00	1.00	0.88	0.94	48699
1999-12-10	0.94	1.00	0.88	1.00	21099
1999-12-13	1.00	1.00	1.00	1.00	9600
1999-12-14	1.00	1.00	0.94	1.00	21600
1999-12-15	1.00	1.00	0.94	1.00	31500
1999-12-16	0.94	1.00	0.94	0.94	22899
1999-12-17	0.94	1.00	0.88	0.94	38599
1999-12-20	0.88	0.94	0.88	0.94	9000
1999-12-21	0.94	0.94	0.81	0.88	84799
1999-12-22	0.88	0.94	0.88	0.94	9600
1999-12-23	0.94	1.00	0.88	0.88	6199
1999-12-27	1.00	1.00	0.81	0.94	36900
1999-12-28	0.88	0.94	0.88	0.88	17599
1999-12-29	0.94	0.94	0.81	0.94	24000
1999-12-30	0.88	1.00	0.88	0.88	49399
1999-12-31	0.81	1.00	0.81	0.94	17299
2000-01-03	0.94	0.94	0.88	0.94	21000
2000-01-04	0.94	0.94	0.88	0.94	24999
2000-01-05	1.00	1.00	0.94	0.94	10999
2000-01-06	0.88	0.94	0.88	0.94	17100
2000-01-07	0.88	0.88	0.88	0.88	10699
2000-01-10	0.81	0.94	0.81	0.94	20499
2000-01-11	0.88	0.91	0.88	0.88	1999
2000-01-12	0.81	0.81	0.81	0.81	8400
2000-01-13	0.88	0.88	0.88	0.88	1399
2000-01-14	0.81	0.81	0.81	0.81	4999
2000-01-18	0.94	0.94	0.88	0.88	16999
2000-01-19	0.88	0.94	0.88	0.94	9499
2000-01-20	0.94	0.94	0.88	0.88	22299
2000-01-21	0.88	1.00	0.88	0.94	26899
2000-01-24	0.94	1.00	0.94	1.00	10699
2000-01-25	0.88	0.94	0.88	0.88	8700
2000-01-26	0.94	0.94	0.88	0.94	16200
2000-01-27	0.88	0.94	0.81	0.81	70399
2000-01-28	0.88	0.88	0.81	0.81	22500
2000-01-31	0.81	0.81	0.81	0.81	13399
2000-02-01	0.88	0.88	0.88	0.88	5499
2000-02-02	0.88	0.88	0.81	0.88	15000
2000-02-03	0.81	0.88	0.81	0.88	4299
2000-02-04	0.81	0.81	0.81	0.81	18199
2000-02-07	0.81	0.88	0.81	0.81	4099
2000-02-08	0.81	0.88	0.81	0.81	12600
2000-02-09	0.88	0.88	0.88	0.88	7699
2000-02-10	0.81	0.88	0.81	0.81	47899
2000-02-11	0.88	0.94	0.81	0.94	66900
2000-02-14	0.94	0.94	0.94	0.94	28800
2000-02-15	1.00	1.00	0.88	1.00	38599
2000-02-16	1.13	1.13	0.88	1.06	36900
2000-02-17	1.13	1.13	1.00	1.00	20799
2000-02-18	1.00	1.13	1.00	1.00	9699
2000-02-22	1.13	1.13	1.00	1.06	19800
2000-02-23	1.13	1.19	1.06	1.06	41100
2000-02-24	1.19	1.19	1.13	1.19	3900
2000-02-25	1.13	1.13	1.06	1.13	40599
2000-02-28	1.13	1.13	1.13	1.13	2799
2000-02-29	1.00	1.13	0.94	0.94	20400
2000-03-01	1.00	1.06	1.00	1.06	18699
2000-03-02	1.00	1.06	1.00	1.00	31999
2000-03-03	0.94	1.13	0.94	1.13	42499
2000-03-06	1.13	1.13	1.13	1.13	399
2000-03-07	1.06	1.13	1.00	1.06	13999
2000-03-08	1.13	1.13	1.06	1.06	10399
2000-03-09	1.00	1.00	1.00	1.00	4800
2000-03-10	1.00	1.06	0.94	1.00	52599
2000-03-13	1.06	1.06	1.00	1.00	21900
2000-03-14	1.00	1.00	0.94	0.94	8799
2000-03-15	0.94	1.00	0.94	1.00	11700
2000-03-16	1.00	1.06	1.00	1.06	9900
2000-03-17	0.94	1.00	0.94	1.00	15300
2000-03-20	0.94	1.00	0.94	1.00	18399
2000-03-21	0.94	1.00	0.94	1.00	9000
2000-03-23	0.94	1.06	0.94	1.06	6499
2000-03-24	0.94	1.00	0.94	1.00	1699
2000-03-27	1.00	1.06	0.94	1.06	14100
2000-03-28	1.00	1.06	0.94	0.94	11400
2000-03-30	1.00	1.00	1.00	1.00	12799
2000-03-31	0.94	1.06	0.94	1.00	27999
2000-04-03	1.06	1.06	1.00	1.00	10299
2000-04-04	1.13	1.44	1.06	1.13	250399
2000-04-05	1.25	1.25	1.13	1.19	23799
2000-04-06	1.19	1.25	1.19	1.19	27300
2000-04-07	1.13	1.13	1.06	1.06	24099
2000-04-10	1.00	1.13	1.00	1.06	499
2000-04-11	0.94	0.94	0.94	0.94	2799
2000-04-12	1.06	1.06	1.00	1.06	4800
2000-04-13	1.00	1.00	1.00	1.00	4899
2000-04-14	1.00	1.00	0.88	0.88	23799
2000-04-17	0.88	0.94	0.88	0.88	8100
2000-04-18	0.94	1.00	0.88	0.94	15000
2000-04-19	1.00	1.00	0.88	1.00	8499
2000-04-20	0.94	0.94	0.88	0.88	399
2000-04-24	0.94	1.00	0.88	1.00	19899
2000-04-25	0.94	0.94	0.88	0.88	17400
2000-04-26	0.88	0.94	0.88	0.94	6600
2000-04-27	0.88	0.94	0.88	0.88	19800
2000-04-28	0.88	0.88	0.88	0.88	2799
2000-05-01	0.88	0.88	0.88	0.88	900
2000-05-02	0.88	0.88	0.88	0.88	1500
2000-05-03	0.94	0.94	0.94	0.94	6000
2000-05-05	0.88	0.88	0.88	0.88	1999
2000-05-08	0.88	0.88	0.88	0.88	15499
2000-05-09	0.88	0.94	0.88	0.94	1999
2000-05-10	0.88	0.88	0.88	0.88	3399
2000-05-11	0.88	0.88	0.88	0.88	10800
2000-05-12	0.81	0.88	0.81	0.88	7999
2000-05-15	0.88	0.94	0.81	0.88	11100
2000-05-16	0.88	0.88	0.88	0.88	999
2000-05-17	0.81	0.81	0.81	0.81	300
2000-05-18	0.81	0.81	0.81	0.81	399
2000-05-19	0.81	0.81	0.81	0.81	9499
2000-05-22	0.88	0.88	0.75	0.81	19599
2000-05-24	0.75	0.81	0.69	0.69	3199
2000-05-25	0.62	0.69	0.44	0.69	133500
2000-05-26	0.62	0.69	0.50	0.56	97899
2000-05-30	0.62	0.69	0.50	0.56	54799
2000-05-31	0.50	0.62	0.50	0.62	35899
2000-06-01	0.62	0.62	0.62	0.62	3499
2000-06-02	0.63	0.69	0.63	0.63	18200
2000-06-05	0.63	0.75	0.63	0.75	20300
2000-06-06	0.81	0.81	0.75	0.75	13900
2000-06-07	0.75	0.75	0.75	0.75	2200
2000-06-08	0.81	0.88	0.75	0.81	6000
2000-06-09	0.81	0.81	0.75	0.75	4700
2000-06-13	0.75	0.81	0.75	0.75	3000
2000-06-14	0.75	0.75	0.63	0.75	21200
2000-06-15	0.75	0.75	0.75	0.75	7400
2000-06-19	0.69	0.69	0.63	0.63	4600
2000-06-20	0.63	0.75	0.63	0.63	29700
2000-06-21	0.75	0.81	0.75	0.75	21300
2000-06-23	0.75	0.75	0.75	0.75	400
2000-06-26	0.88	0.88	0.81	0.81	10700
2000-06-27	0.75	0.81	0.75	0.75	5900
2000-06-28	0.75	0.75	0.69	0.69	50400
2000-06-29	0.63	0.69	0.63	0.69	2300
2000-06-30	0.69	0.69	0.69	0.69	4900
2000-07-03	0.63	0.63	0.63	0.63	2000
2000-07-05	0.75	0.75	0.69	0.69	1300
2000-07-06	0.63	0.69	0.63	0.63	8500
2000-07-07	0.75	0.75	0.75	0.75	3000
2000-07-10	0.75	0.75	0.75	0.75	2300
2000-07-11	0.69	0.81	0.69	0.75	12300
2000-07-12	0.69	0.69	0.69	0.69	7300
2000-07-13	0.63	0.81	0.63	0.81	23100
2000-07-14	0.75	0.81	0.75	0.75	26800
2000-07-17	0.69	0.75	0.69	0.75	22200
2000-07-19	0.75	0.75	0.75	0.75	600
2000-07-20	0.75	0.75	0.75	0.75	1000
2000-07-24	0.75	0.81	0.75	0.81	10100
2000-07-25	0.81	0.81	0.81	0.81	100
2000-07-26	0.75	0.75	0.75	0.75	500
2000-07-27	0.81	0.81	0.69	0.75	41500
2000-07-28	0.75	0.75	0.75	0.75	8600
2000-07-31	0.81	0.81	0.81	0.81	14700
2000-08-01	0.81	0.81	0.75	0.81	8900
2000-08-02	0.81	0.88	0.75	0.88	24400
2000-08-03	0.88	0.88	0.81	0.81	3100
2000-08-04	0.88	0.88	0.88	0.88	1600
2000-08-07	0.88	0.88	0.75	0.75	14700
2000-08-08	0.81	0.88	0.75	0.75	3000
2000-08-09	0.75	0.75	0.75	0.75	6000
2000-08-10	0.69	0.75	0.69	0.75	9400
2000-08-11	0.75	0.81	0.75	0.81	1100
2000-08-14	0.75	0.75	0.75	0.75	2800
2000-08-15	0.75	0.81	0.75	0.81	1200
2000-08-16	0.75	0.75	0.75	0.75	600
2000-08-17	0.75	0.81	0.69	0.75	8900
2000-08-18	0.75	0.75	0.75	0.75	400
2000-08-21	0.75	0.81	0.75	0.81	5200
2000-08-22	0.81	0.81	0.75	0.75	3300
2000-08-23	0.81	0.81	0.75	0.75	1400
2000-08-24	0.69	0.69	0.69	0.69	3200
2000-08-25	0.75	0.75	0.75	0.75	4400
2000-08-28	0.75	0.75	0.75	0.75	600
2000-08-30	0.81	0.81	0.75	0.75	15300
2000-08-31	0.75	0.75	0.75	0.75	1800
2000-09-01	0.69	0.69	0.69	0.69	2600
2000-09-05	0.69	0.75	0.69	0.75	2100
2000-09-06	0.69	0.69	0.69	0.69	8400
2000-09-07	0.69	0.69	0.69	0.69	4100
2000-09-08	0.69	0.69	0.69	0.69	200
2000-09-11	0.69	0.69	0.69	0.69	2900
2000-09-12	0.69	0.69	0.69	0.69	600
2000-09-13	0.63	0.69	0.63	0.69	9500
2000-09-14	0.69	0.69	0.63	0.69	13800
2000-09-15	0.69	0.69	0.63	0.63	17700
2000-09-18	0.63	0.69	0.63	0.69	4200
2000-09-19	0.63	0.63	0.63	0.63	400
2000-09-20	0.69	0.69	0.69	0.69	2000
2000-09-21	0.63	0.69	0.63	0.69	3000
2000-09-22	0.69	0.75	0.69	0.69	15700
2000-09-25	0.69	0.75	0.69	0.75	2400
2000-09-26	0.75	0.75	0.75	0.75	1000
2000-09-27	0.69	0.69	0.63	0.69	10000
2000-09-28	0.75	0.75	0.75	0.75	2000
2000-09-29	0.75	0.75	0.75	0.75	3000
2000-10-02	0.69	0.69	0.69	0.69	500
2000-10-03	0.69	0.69	0.69	0.69	6700
2000-10-04	0.69	0.69	0.63	0.63	6400
2000-10-05	0.69	0.75	0.69	0.75	6800
2000-10-06	0.69	0.75	0.69	0.75	4000
2000-10-09	0.69	0.75	0.69	0.75	2500
2000-10-11	0.69	0.69	0.69	0.69	7900
2000-10-12	0.63	0.69	0.56	0.69	10900
2000-10-13	0.69	0.69	0.69	0.69	500
2000-10-16	0.63	0.63	0.63	0.63	6000
2000-10-18	0.63	0.63	0.63	0.63	3700
2000-10-19	0.63	0.63	0.63	0.63	2800
2000-10-23	0.63	0.63	0.63	0.63	4200
2000-10-24	0.63	0.63	0.63	0.63	400
2000-10-25	0.69	0.69	0.69	0.69	3000
2000-10-26	0.63	0.63	0.63	0.63	1300
2000-10-27	0.63	0.69	0.63	0.69	6200
2000-10-30	0.69	0.69	0.69	0.69	5300
2000-10-31	0.63	0.69	0.63	0.69	6700
2000-11-01	0.69	0.69	0.69	0.69	1800
2000-11-02	0.75	0.75	0.69	0.69	1400
2000-11-03	0.69	0.69	0.63	0.63	8200
2000-11-06	0.69	0.75	0.69	0.69	1500
2000-11-07	0.69	0.75	0.69	0.75	2000
2000-11-08	0.69	0.69	0.69	0.69	1300
2000-11-09	0.69	0.75	0.69	0.75	16200
2000-11-10	0.75	0.75	0.75	0.75	1000
2000-11-13	0.75	0.75	0.75	0.75	1000
2000-11-15	0.75	0.75	0.69	0.69	6200
2000-11-16	0.75	0.75	0.75	0.75	15300
2000-11-17	0.75	0.81	0.75	0.81	2900
2000-11-20	0.75	0.75	0.75	0.75	1400
2000-11-21	0.75	0.75	0.69	0.69	8600
2000-11-22	0.69	0.75	0.69	0.75	33000
2000-11-24	0.75	0.75	0.75	0.75	9500
2000-11-27	0.88	0.88	0.75	0.75	18600
2000-11-28	0.81	0.81	0.81	0.81	13500
2000-11-29	0.81	0.81	0.75	0.81	21900
2000-11-30	0.81	0.81	0.81	0.81	100
2000-12-01	0.75	0.75	0.69	0.75	6400
2000-12-04	0.69	0.75	0.63	0.75	7000
2000-12-05	0.63	0.75	0.63	0.75	14300
2000-12-06	0.69	0.75	0.69	0.75	1100
2000-12-07	0.75	0.75	0.75	0.75	700
2000-12-08	0.69	0.69	0.63	0.63	43000
2000-12-11	0.63	0.75	0.63	0.69	41300
2000-12-12	0.63	0.88	0.63	0.81	10700
2000-12-13	0.75	0.75	0.75	0.75	2000
2000-12-14	0.81	0.81	0.75	0.75	3600
2000-12-15	0.75	0.75	0.75	0.75	4400
2000-12-18	0.75	0.75	0.75	0.75	5700
2000-12-19	0.69	0.69	0.69	0.69	700
2000-12-20	0.69	0.69	0.69	0.69	700
2000-12-21	0.69	0.69	0.69	0.69	400
2000-12-22	0.69	0.69	0.63	0.63	15000
2000-12-26	0.63	0.69	0.63	0.69	14500
2000-12-27	0.63	0.63	0.63	0.63	4100
2000-12-28	0.63	0.63	0.56	0.63	23000
2000-12-29	0.63	0.63	0.56	0.63	30700
2001-01-03	0.56	0.63	0.56	0.63	7000
2001-01-04	0.56	0.63	0.56	0.63	1200
2001-01-05	0.63	0.69	0.56	0.69	21400
2001-01-08	0.69	0.69	0.69	0.69	500
2001-01-09	0.69	0.75	0.69	0.75	4400
2001-01-11	0.75	0.75	0.75	0.75	17800
2001-01-12	0.75	0.75	0.69	0.75	24700
2001-01-16	0.75	0.75	0.75	0.75	5600
2001-01-17	0.69	0.75	0.69	0.75	6200
2001-01-18	0.75	0.88	0.75	0.88	5300
2001-01-19	0.88	0.88	0.69	0.69	23300
2001-01-22	0.88	0.88	0.88	0.88	2000
2001-01-23	0.88	0.88	0.81	0.81	6400
2001-01-24	0.88	0.88	0.88	0.88	200
2001-01-25	0.81	0.81	0.81	0.81	6700
2001-01-26	0.75	0.75	0.75	0.75	8500
2001-01-29	0.75	0.75	0.73	0.73	30000
2001-01-30	0.73	0.88	0.70	0.88	10600
2001-01-31	0.84	0.85	0.80	0.80	2600
2001-02-01	0.78	0.78	0.78	0.78	2000
2001-02-02	0.85	0.85	0.84	0.84	1200
2001-02-05	0.78	0.87	0.78	0.80	3900
2001-02-06	0.81	0.85	0.81	0.85	3400
2001-02-07	0.85	0.85	0.85	0.85	1400
2001-02-08	0.81	0.81	0.75	0.75	2600
2001-02-09	0.75	0.75	0.75	0.75	1000
2001-02-12	0.73	0.73	0.70	0.70	15500
2001-02-13	0.75	0.85	0.75	0.75	7400
2001-02-15	0.71	0.71	0.71	0.71	1000
2001-02-16	0.72	0.75	0.72	0.75	400
2001-02-20	0.75	0.75	0.71	0.75	15500
2001-02-21	0.74	0.74	0.74	0.74	3000
2001-02-22	0.73	0.73	0.72	0.72	6000
2001-02-23	0.75	0.75	0.73	0.73	6500
2001-02-26	0.71	0.71	0.71	0.71	200
2001-02-27	0.74	0.74	0.74	0.74	5000
2001-02-28	0.71	0.73	0.70	0.73	16000
2001-03-01	0.72	0.72	0.72	0.72	10000
2001-03-02	0.73	0.73	0.73	0.73	100
2001-03-05	0.74	0.74	0.73	0.73	5000
2001-03-06	0.72	0.72	0.71	0.72	1700
2001-03-07	0.71	0.75	0.70	0.72	4800
2001-03-09	0.71	0.72	0.71	0.72	1400
2001-03-12	0.71	0.71	0.70	0.70	21000
2001-03-13	0.68	0.69	0.65	0.65	4000
2001-03-14	0.67	0.75	0.67	0.75	600
2001-03-15	0.67	0.75	0.67	0.67	19000
2001-03-16	0.67	0.67	0.67	0.67	1000
2001-03-19	0.67	0.67	0.67	0.67	5000
2001-03-20	0.74	0.74	0.72	0.72	1000
2001-03-21	0.72	0.72	0.67	0.67	18100
2001-03-22	0.65	0.65	0.60	0.60	13500
2001-03-23	0.70	0.70	0.65	0.65	400
2001-03-26	0.60	0.61	0.60	0.61	7300
2001-03-27	0.62	0.62	0.60	0.60	5100
2001-03-28	0.60	0.60	0.60	0.60	4100
2001-03-29	0.60	0.60	0.60	0.60	1900
2001-03-30	0.60	0.60	0.60	0.60	400
2001-04-02	0.56	0.56	0.56	0.56	4000
2001-04-03	0.60	0.61	0.60	0.61	5500
2001-04-04	0.57	0.57	0.56	0.56	9100
2001-04-05	0.61	0.61	0.61	0.61	200
2001-04-06	0.58	0.58	0.58	0.58	500
2001-04-09	0.63	0.70	0.60	0.69	6700
2001-04-10	0.70	0.70	0.70	0.70	1000
2001-04-11	0.65	0.70	0.65	0.70	3400
2001-04-12	0.69	0.69	0.69	0.69	2000
2001-04-16	0.64	0.64	0.60	0.64	5500
2001-04-17	0.60	0.60	0.60	0.60	2000
2001-04-18	0.65	0.65	0.60	0.65	2100
2001-04-23	0.61	0.61	0.61	0.61	1700
2001-04-26	0.61	0.70	0.61	0.70	4900
2001-04-27	0.65	0.70	0.65	0.70	5500
2001-04-30	0.65	0.65	0.62	0.62	3100
2001-05-01	0.62	0.62	0.62	0.62	5000
2001-05-02	0.61	0.69	0.61	0.69	11300
2001-05-03	0.60	0.65	0.60	0.65	11400
2001-05-04	0.65	0.66	0.65	0.66	15900
2001-05-07	0.56	0.72	0.56	0.72	6000
2001-05-08	0.72	0.72	0.62	0.65	4000
2001-05-09	0.65	0.65	0.65	0.65	100
2001-05-10	0.65	0.65	0.62	0.62	5600
2001-05-14	0.67	0.67	0.56	0.56	20800
2001-05-15	0.61	0.62	0.60	0.60	6600
2001-05-16	0.65	0.68	0.61	0.65	9700
2001-05-17	0.68	0.68	0.61	0.61	2700
2001-05-18	0.59	0.64	0.57	0.60	1700
2001-05-21	0.66	0.67	0.66	0.67	4500
2001-05-22	0.69	0.69	0.65	0.65	11000
2001-05-23	0.58	0.58	0.58	0.58	11700
2001-05-24	0.57	0.68	0.50	0.57	41400
2001-05-25	0.57	0.57	0.56	0.56	600
2001-05-29	0.58	0.58	0.58	0.58	200
2001-05-30	0.61	0.61	0.61	0.61	2600
2001-05-31	0.57	0.63	0.57	0.57	2700
2001-06-01	0.64	0.64	0.64	0.64	2000
2001-06-04	0.64	0.64	0.64	0.64	5800
2001-06-05	0.68	0.68	0.68	0.68	2100
2001-06-06	0.68	0.68	0.66	0.66	2200
2001-06-07	0.66	0.66	0.58	0.58	14000
2001-06-11	0.58	0.58	0.58	0.58	13300
2001-06-12	0.62	0.64	0.62	0.64	5100
2001-06-13	0.57	0.64	0.57	0.60	6700
2001-06-14	0.57	0.57	0.50	0.50	6000
2001-06-15	0.60	0.60	0.56	0.56	8000
2001-06-18	0.60	0.60	0.51	0.51	4600
2001-06-20	0.60	0.60	0.55	0.55	200
2001-06-21	0.52	0.52	0.51	0.51	3400
2001-06-22	0.52	0.52	0.51	0.51	23000
2001-06-25	0.53	0.55	0.53	0.55	1200
2001-06-26	0.51	0.51	0.50	0.51	4100
2001-06-27	0.55	0.55	0.55	0.55	2000
2001-06-28	0.52	0.52	0.52	0.52	10000
2001-06-29	0.51	0.51	0.50	0.50	31600
2001-07-02	0.54	0.54	0.54	0.54	2700
2001-07-03	0.52	0.53	0.51	0.52	5200
2001-07-05	0.55	0.55	0.52	0.54	2400
2001-07-06	0.55	0.55	0.54	0.54	2500
2001-07-09	0.55	0.65	0.55	0.55	14000
2001-07-10	0.55	0.65	0.55	0.65	5900
2001-07-11	0.60	0.63	0.60	0.63	9400
2001-07-12	0.64	0.64	0.54	0.54	11000
2001-07-13	0.63	0.64	0.63	0.64	15500
2001-07-16	0.61	0.63	0.61	0.61	1200
2001-07-17	0.64	0.64	0.60	0.60	13800
2001-07-18	0.63	0.63	0.60	0.60	500
2001-07-19	0.58	0.60	0.58	0.60	7000
2001-07-20	0.58	0.58	0.56	0.56	6000
2001-07-23	0.56	0.56	0.55	0.55	5600
2001-07-24	0.54	0.60	0.54	0.60	8600
2001-07-25	0.55	0.55	0.55	0.55	300
2001-07-27	0.59	0.59	0.59	0.59	10000
2001-07-30	0.56	0.56	0.56	0.56	2400
2001-07-31	0.60	0.68	0.60	0.67	53500
2001-08-02	0.62	0.67	0.59	0.67	19100
2001-08-03	0.67	0.70	0.67	0.70	7900
2001-08-06	0.62	0.63	0.62	0.63	2500
2001-08-07	0.63	0.63	0.63	0.63	200
2001-08-08	0.69	0.74	0.64	0.74	5500
2001-08-09	0.75	0.75	0.75	0.75	1300
2001-08-10	0.75	0.75	0.75	0.75	5100
2001-08-13	0.68	0.70	0.68	0.70	3100
2001-08-14	0.70	0.74	0.70	0.70	3000
2001-08-15	0.65	0.65	0.65	0.65	100
2001-08-16	0.70	0.70	0.70	0.70	2100
2001-08-17	0.70	0.74	0.70	0.71	3000
2001-08-20	0.69	0.70	0.69	0.70	1100
2001-08-21	0.74	0.75	0.74	0.75	6600
2001-08-22	0.70	0.75	0.68	0.75	1600
2001-08-23	0.75	0.75	0.75	0.75	1000
2001-08-24	0.75	0.76	0.71	0.76	9200
2001-08-27	0.78	0.78	0.78	0.78	1000
2001-08-28	0.79	0.79	0.79	0.79	2000
2001-08-29	0.78	0.78	0.78	0.78	200
2001-08-30	0.78	0.78	0.75	0.75	800
2001-08-31	0.71	0.71	0.71	0.71	500
2001-09-04	0.71	0.71	0.71	0.71	1500
2001-09-05	0.70	0.71	0.70	0.71	400
2001-09-06	0.71	0.76	0.71	0.76	1100
2001-09-07	0.75	0.75	0.75	0.75	3000
2001-09-10	0.77	0.77	0.70	0.77	4400
2001-09-17	0.77	0.77	0.65	0.65	3300
2001-09-19	0.65	0.70	0.52	0.53	30000
2001-09-20	0.63	0.63	0.63	0.63	500
2001-09-21	0.52	0.52	0.52	0.52	19900
2001-09-24	0.51	0.59	0.51	0.52	13200
2001-09-25	0.60	0.60	0.51	0.51	5000
2001-09-28	0.53	0.53	0.51	0.51	2700
2001-10-02	0.51	0.51	0.51	0.51	1000
2001-10-04	0.52	0.52	0.52	0.52	2100
2001-10-08	0.51	0.51	0.51	0.51	300
2001-10-09	0.59	0.59	0.52	0.52	2900
2001-10-10	0.52	0.62	0.52	0.62	1600
2001-10-11	0.55	0.55	0.55	0.55	7600
2001-10-12	0.55	0.62	0.55	0.62	2100
2001-10-15	0.56	0.56	0.56	0.56	1000
2001-10-17	0.55	0.56	0.55	0.55	9200
2001-10-18	0.55	0.56	0.55	0.56	5500
2001-10-23	0.52	0.52	0.52	0.52	200
2001-10-24	0.54	0.54	0.54	0.54	1500
2001-10-26	0.52	0.56	0.51	0.56	14800
2001-10-29	0.59	0.59	0.59	0.59	300
2001-10-30	0.60	0.60	0.60	0.60	2000
2001-10-31	0.60	0.60	0.60	0.60	1200
2001-11-01	0.57	0.57	0.57	0.57	2000
2001-11-02	0.52	0.60	0.52	0.60	3000
2001-11-05	0.65	0.65	0.61	0.65	7300
2001-11-06	0.60	0.72	0.60	0.72	5100
2001-11-07	0.63	0.72	0.62	0.62	8100
2001-11-08	0.62	0.62	0.62	0.62	5500
2001-11-09	0.62	0.62	0.62	0.62	1200
2001-11-12	0.62	0.62	0.62	0.62	1400
2001-11-13	0.62	0.62	0.62	0.62	1000
2001-11-14	0.62	0.63	0.60	0.63	6300
2001-11-15	0.60	0.64	0.56	0.64	18300
2001-11-16	0.56	0.56	0.56	0.56	1000
2001-11-19	0.65	0.65	0.55	0.55	6000
2001-11-20	0.55	0.55	0.55	0.55	400
2001-11-21	0.58	0.60	0.54	0.60	1200
2001-11-23	0.60	0.60	0.56	0.56	3100
2001-11-26	0.55	0.56	0.55	0.56	12300
2001-11-27	0.59	0.60	0.55	0.55	3500
2001-11-28	0.55	0.55	0.55	0.55	1000
2001-11-29	0.55	0.55	0.55	0.55	2000
2001-11-30	0.55	0.63	0.55	0.63	6100
2001-12-03	0.63	0.63	0.58	0.58	3200
2001-12-04	0.61	0.62	0.55	0.55	7100
2001-12-05	0.55	0.60	0.55	0.60	11800
2001-12-10	0.60	0.60	0.60	0.60	2000
2001-12-11	0.54	0.55	0.53	0.54	22300
2001-12-12	0.54	0.60	0.54	0.60	7700
2001-12-13	0.60	0.61	0.60	0.60	11000
2001-12-14	0.60	0.61	0.60	0.60	5600
2001-12-17	0.60	0.65	0.60	0.65	21000
2001-12-18	0.64	0.65	0.64	0.64	5500
2001-12-19	0.62	0.62	0.52	0.52	53100
2001-12-20	0.53	0.57	0.53	0.57	4700
2001-12-21	0.55	0.58	0.54	0.54	6000
2001-12-24	0.52	0.59	0.52	0.57	12500
2001-12-26	0.58	0.58	0.58	0.58	3700
2001-12-27	0.59	0.59	0.55	0.59	9000
2001-12-28	0.52	0.60	0.52	0.55	17400
2001-12-31	0.52	0.56	0.52	0.54	43800
2002-01-02	0.57	0.57	0.53	0.53	5200
2002-01-03	0.56	0.56	0.56	0.56	1000
2002-01-04	0.56	0.56	0.52	0.55	13000
2002-01-07	0.52	0.55	0.52	0.52	11600
2002-01-08	0.52	0.54	0.48	0.54	47700
2002-01-09	0.50	0.54	0.50	0.54	9700
2002-01-11	0.54	0.54	0.52	0.54	9800
2002-01-14	0.55	0.56	0.55	0.56	1100
2002-01-15	0.56	0.56	0.56	0.56	2200
2002-01-16	0.55	0.55	0.55	0.55	100
2002-01-18	0.53	0.54	0.53	0.54	800
2002-01-22	0.55	0.55	0.52	0.52	9700
2002-01-23	0.50	0.53	0.50	0.53	10100
2002-01-24	0.50	0.51	0.50	0.50	19400
2002-01-25	0.50	0.50	0.46	0.46	13500
2002-01-28	0.47	0.47	0.44	0.47	24000
2002-01-29	0.46	0.46	0.44	0.44	14100
2002-01-30	0.44	0.44	0.42	0.43	10800
2002-01-31	0.44	0.44	0.43	0.43	3000
2002-02-01	0.43	0.43	0.43	0.43	3000
2002-02-04	0.42	0.42	0.40	0.41	14000
2002-02-05	0.41	0.42	0.35	0.38	20000
2002-02-06	0.38	0.38	0.38	0.38	34900
2002-02-07	0.38	0.42	0.38	0.42	7600
2002-02-08	0.42	0.42	0.36	0.42	6100
2002-02-11	0.42	0.42	0.42	0.42	2400
2002-02-12	0.44	0.44	0.44	0.44	1800
2002-02-13	0.45	0.49	0.45	0.46	18100
2002-02-14	0.49	0.49	0.45	0.45	900
2002-02-15	0.49	0.49	0.49	0.49	1200
2002-02-19	0.45	0.49	0.45	0.49	3000
2002-02-20	0.47	0.47	0.47	0.47	1000
2002-02-21	0.47	0.47	0.47	0.47	2500
2002-02-22	0.43	0.43	0.43	0.43	300
2002-02-25	0.46	0.49	0.40	0.45	28000
2002-02-27	0.48	0.48	0.48	0.48	2000
2002-02-28	0.41	0.41	0.41	0.41	100
2002-03-01	0.41	0.41	0.41	0.41	200
2002-03-04	0.45	0.50	0.45	0.49	18200
2002-03-07	0.50	0.50	0.45	0.45	15400
2002-03-08	0.45	0.45	0.45	0.45	2000
2002-03-11	0.47	0.50	0.43	0.43	27800
2002-03-12	0.47	0.47	0.47	0.47	1000
2002-03-13	0.42	0.49	0.41	0.41	28400
2002-03-14	0.45	0.45	0.45	0.45	4000
2002-03-15	0.45	0.45	0.45	0.45	2000
2002-03-18	0.45	0.48	0.43	0.48	13400
2002-03-19	0.45	0.50	0.45	0.48	46000
2002-03-20	0.50	0.50	0.46	0.46	2600
2002-03-21	0.50	0.50	0.46	0.50	4200
2002-03-22	0.46	0.49	0.46	0.46	6300
2002-03-25	0.49	0.49	0.49	0.49	500
2002-03-26	0.47	0.54	0.47	0.52	3300
2002-03-27	0.51	0.54	0.45	0.54	9700
2002-03-28	0.52	0.52	0.47	0.47	7000
2002-04-01	0.52	0.52	0.48	0.48	3200
2002-04-02	0.51	0.54	0.46	0.46	10200
2002-04-03	0.46	0.50	0.46	0.50	8200
2002-04-04	0.49	0.51	0.49	0.51	3900
2002-04-05	0.50	0.50	0.50	0.50	2100
2002-04-08	0.50	0.53	0.50	0.53	6200
2002-04-09	0.47	0.48	0.47	0.47	17900
2002-04-10	0.48	0.50	0.47	0.47	6000
2002-04-11	0.48	0.48	0.48	0.48	2000
2002-04-12	0.48	0.48	0.48	0.48	500
2002-04-15	0.51	0.52	0.46	0.46	26700
2002-04-16	0.45	0.50	0.45	0.50	4300
2002-04-17	0.50	0.50	0.48	0.48	5200
2002-04-18	0.46	0.46	0.46	0.46	700
2002-04-19	0.48	0.50	0.48	0.50	15100
2002-04-22	0.50	0.50	0.50	0.50	3400
2002-04-24	0.50	0.50	0.50	0.50	1000
2002-04-26	0.46	0.46	0.46	0.46	1700
2002-04-29	0.47	0.50	0.47	0.50	2400
2002-04-30	0.50	0.51	0.50	0.51	6500
2002-05-01	0.51	0.51	0.49	0.50	6300
2002-05-02	0.48	0.50	0.48	0.50	1000
2002-05-03	0.48	0.51	0.48	0.51	6900
2002-05-06	0.51	0.51	0.51	0.51	1100
2002-05-07	0.51	0.55	0.51	0.55	21000
2002-05-08	0.55	0.55	0.54	0.54	6100
2002-05-09	0.54	0.55	0.54	0.55	1500
2002-05-10	0.55	0.61	0.55	0.60	32700
2002-05-13	0.60	0.62	0.60	0.60	5800
2002-05-14	0.63	0.64	0.60	0.60	16500
2002-05-15	0.55	0.55	0.55	0.55	2000
2002-05-17	0.58	0.60	0.58	0.59	3100
2002-05-20	0.55	0.60	0.55	0.60	24900
2002-05-21	0.59	0.62	0.58	0.62	7000
2002-05-22	0.61	0.62	0.60	0.62	29500
2002-05-23	0.55	0.65	0.55	0.65	1900
2002-05-24	0.55	0.61	0.55	0.56	11000
2002-05-28	0.55	0.60	0.55	0.60	4400
2002-05-29	0.60	0.60	0.60	0.60	900
2002-05-31	0.64	0.64	0.64	0.64	1000
2002-06-03	0.64	0.65	0.64	0.65	1600
2002-06-05	0.65	0.65	0.58	0.62	2600
2002-06-06	0.58	0.58	0.58	0.58	1000
2002-06-07	0.56	0.62	0.55	0.62	3000
2002-06-10	0.62	0.62	0.60	0.60	5500
2002-06-11	0.59	0.59	0.59	0.59	5500
2002-06-12	0.55	0.55	0.55	0.55	3800
2002-06-14	0.49	0.49	0.42	0.42	28500
2002-06-17	0.43	0.50	0.43	0.50	7900
2002-06-19	0.45	0.45	0.44	0.44	3000
2002-06-20	0.46	0.46	0.46	0.46	700
2002-06-21	0.46	0.46	0.46	0.46	200
2002-06-24	0.46	0.46	0.44	0.46	5400
2002-06-25	0.47	0.48	0.46	0.46	8000
2002-06-26	0.46	0.46	0.44	0.46	15500
2002-06-27	0.46	0.46	0.46	0.46	400
2002-06-28	0.42	0.54	0.42	0.54	12300
2002-07-01	0.46	0.46	0.46	0.46	3000
2002-07-03	0.50	0.50	0.45	0.45	21800
2002-07-05	0.43	0.43	0.43	0.43	2000
2002-07-08	0.45	0.48	0.45	0.48	4000
2002-07-09	0.48	0.49	0.46	0.46	27200
2002-07-11	0.45	0.45	0.43	0.43	57800
2002-07-12	0.45	0.45	0.45	0.45	6200
2002-07-15	0.45	0.45	0.45	0.45	4000
2002-07-16	0.45	0.47	0.45	0.47	1000
2002-07-17	0.49	0.49	0.48	0.48	7000
2002-07-18	0.46	0.46	0.46	0.46	200
2002-07-19	0.45	0.45	0.43	0.43	22400
2002-07-22	0.43	0.50	0.43	0.43	7800
2002-07-23	0.43	0.43	0.43	0.43	1100
2002-07-24	0.43	0.43	0.43	0.43	1100
2002-07-26	0.43	0.43	0.43	0.43	1000
2002-07-29	0.43	0.50	0.40	0.40	3500
2002-07-30	0.41	0.41	0.40	0.40	1000
2002-07-31	0.40	0.40	0.40	0.40	2500
2002-08-02	0.43	0.43	0.43	0.43	2800
2002-08-05	0.38	0.38	0.38	0.38	5000
2002-08-06	0.40	0.40	0.32	0.33	27900
2002-08-07	0.35	0.35	0.35	0.35	3000
2002-08-08	0.35	0.40	0.35	0.40	25900
2002-08-09	0.40	0.40	0.35	0.35	4000
2002-08-12	0.42	0.42	0.42	0.42	2000
2002-08-14	0.42	0.42	0.40	0.40	1000
2002-08-15	0.42	0.42	0.42	0.42	5000
2002-08-19	0.43	0.43	0.43	0.43	22200
2002-08-20	0.47	0.50	0.47	0.50	1900
2002-08-22	0.45	0.46	0.40	0.45	5400
2002-08-27	0.44	0.44	0.44	0.44	100
2002-08-30	0.45	0.45	0.44	0.44	2500
2002-09-03	0.38	0.39	0.38	0.39	11000
2002-09-04	0.40	0.41	0.40	0.40	2100
2002-09-05	0.41	0.45	0.41	0.45	600
2002-09-09	0.49	0.49	0.49	0.49	100
2002-09-10	0.45	0.45	0.45	0.45	13000
2002-09-18	0.44	0.44	0.44	0.44	1200
2002-09-19	0.43	0.43	0.43	0.43	1700
2002-09-20	0.43	0.43	0.43	0.43	1000
2002-09-23	0.43	0.43	0.43	0.43	1500
2002-09-25	0.43	0.44	0.43	0.43	2400
2002-09-26	0.49	0.49	0.48	0.48	2500
2002-09-30	0.43	0.43	0.40	0.40	21900
2002-10-01	0.45	0.45	0.41	0.41	20200
2002-10-02	0.39	0.44	0.39	0.44	2500
2002-10-03	0.38	0.46	0.38	0.45	8700
2002-10-04	0.43	0.45	0.37	0.45	7100
2002-10-07	0.45	0.45	0.45	0.45	500
2002-10-08	0.43	0.43	0.43	0.43	200
2002-10-09	0.38	0.38	0.38	0.38	2500
2002-10-10	0.42	0.42	0.40	0.40	1800
2002-10-11	0.41	0.41	0.41	0.41	600
2002-10-16	0.40	0.40	0.40	0.40	100
2002-10-18	0.38	0.41	0.38	0.41	2000
2002-10-23	0.37	0.37	0.37	0.37	12600
2002-10-28	0.39	0.39	0.39	0.39	1000
2002-10-29	0.38	0.40	0.38	0.40	2800
2002-10-31	0.40	0.40	0.36	0.40	23200
2002-11-04	0.38	0.41	0.38	0.41	6500
2002-11-05	0.43	0.43	0.43	0.43	2200
2002-11-06	0.43	0.50	0.43	0.50	5900
2002-11-08	0.48	0.48	0.39	0.39	5200
2002-11-11	0.38	0.38	0.38	0.38	100
2002-11-12	0.43	0.44	0.43	0.44	6000
2002-11-13	0.49	0.49	0.45	0.48	12400
2002-11-14	0.47	0.50	0.47	0.50	3400
2002-11-15	0.49	0.55	0.49	0.55	77700
2002-11-18	0.52	0.53	0.51	0.53	8900
2002-11-19	0.50	0.50	0.50	0.50	200
2002-11-20	0.48	0.48	0.48	0.48	2000
2002-11-21	0.50	0.54	0.50	0.54	1800
2002-11-22	0.54	0.55	0.54	0.54	5500
2002-11-25	0.55	0.60	0.55	0.57	13100
2002-11-26	0.57	0.57	0.52	0.52	4000
2002-11-27	0.54	0.56	0.52	0.56	4500
2002-11-29	0.56	0.56	0.56	0.56	3200
2002-12-02	0.57	0.57	0.53	0.55	9200
2002-12-04	0.57	0.57	0.57	0.57	2000
2002-12-05	0.57	0.57	0.54	0.55	8900
2002-12-06	0.56	0.56	0.51	0.54	13900
2002-12-09	0.51	0.51	0.51	0.51	800
2002-12-10	0.53	0.55	0.50	0.50	2100
2002-12-11	0.50	0.50	0.50	0.50	700
2002-12-12	0.50	0.54	0.49	0.49	5800
2002-12-13	0.49	0.49	0.49	0.49	1500
2002-12-16	0.50	0.50	0.47	0.47	3600
2002-12-17	0.50	0.53	0.50	0.53	5200
2002-12-18	0.50	0.50	0.50	0.50	100
2002-12-19	0.50	0.50	0.50	0.50	100
2002-12-24	0.50	0.50	0.50	0.50	3000
2002-12-26	0.50	0.50	0.48	0.48	20400
2002-12-27	0.50	0.51	0.48	0.50	68700
2002-12-30	0.49	0.50	0.49	0.50	2400
2002-12-31	0.50	0.52	0.49	0.52	18400
2003-01-02	0.52	0.53	0.52	0.53	2500
2003-01-03	0.55	0.66	0.51	0.65	58400
2003-01-06	0.72	0.79	0.72	0.76	68200
2003-01-07	0.79	0.79	0.60	0.70	19700
2003-01-08	0.71	0.71	0.56	0.70	52100
2003-01-09	0.69	0.75	0.65	0.65	25800
2003-01-10	0.75	0.75	0.66	0.66	3000
2003-01-13	0.73	0.75	0.73	0.75	10700
2003-01-14	0.74	0.74	0.68	0.74	14100
2003-01-15	0.71	0.75	0.70	0.70	1900
2003-01-16	0.72	0.74	0.69	0.74	17700
2003-01-17	0.71	0.72	0.69	0.69	12900
2003-01-21	0.69	0.74	0.69	0.74	2300
2003-01-22	0.72	0.72	0.72	0.72	1800
2003-01-23	0.74	0.77	0.72	0.74	81300
2003-01-24	0.78	0.78	0.73	0.77	25000
2003-01-27	0.80	0.80	0.76	0.79	21200
2003-01-28	0.79	0.79	0.70	0.79	9500
2003-01-29	0.79	0.79	0.79	0.79	300
2003-01-30	0.79	0.79	0.75	0.79	10000
2003-01-31	0.80	0.80	0.78	0.80	21200
2003-02-03	0.81	0.84	0.77	0.79	27700
2003-02-04	0.78	0.79	0.77	0.77	1800
2003-02-05	0.80	0.80	0.79	0.79	1700
2003-02-06	0.75	0.83	0.75	0.76	13600
2003-02-07	0.84	0.84	0.74	0.74	5900
2003-02-10	0.75	0.75	0.73	0.74	5000
2003-02-11	0.84	0.89	0.83	0.87	50000
2003-02-12	0.89	1.00	0.89	0.93	67500
2003-02-13	0.99	1.02	0.94	0.96	152200
2003-02-14	1.00	1.04	1.00	1.01	43300
2003-02-18	1.05	1.05	0.95	0.98	42800
2003-02-19	0.98	1.04	0.95	0.99	99800
2003-02-20	1.00	1.20	1.00	1.18	97700
2003-02-21	1.18	1.20	1.12	1.16	41900
2003-02-24	1.17	1.17	1.02	1.02	32900
2003-02-25	1.01	1.06	0.85	1.06	53400
2003-02-26	1.07	1.13	0.97	1.02	21900
2003-02-27	1.12	1.12	1.06	1.06	16300
2003-02-28	1.07	1.07	0.95	1.00	28400
2003-03-03	1.00	1.05	0.98	0.99	12200
2003-03-04	1.00	1.05	0.97	1.04	22400
2003-03-05	0.98	1.04	0.98	1.02	4500
2003-03-06	1.02	1.04	0.92	1.00	23700
2003-03-07	0.95	1.05	0.95	1.05	8200
2003-03-10	1.00	1.05	1.00	1.04	6800
2003-03-11	1.10	1.10	1.05	1.05	2900
2003-03-12	1.05	1.05	0.95	0.99	15300
2003-03-13	1.00	1.02	0.95	0.95	7100
2003-03-14	0.95	1.01	0.95	0.97	29800
2003-03-17	0.95	1.01	0.95	0.99	17500
2003-03-18	1.00	1.02	1.00	1.02	9400
2003-03-19	1.01	1.01	0.95	0.99	25700
2003-03-21	0.96	1.00	0.96	0.98	13300
2003-03-24	0.96	0.99	0.95	0.99	6300
2003-03-25	0.95	0.95	0.80	0.94	31900
2003-03-26	0.87	1.07	0.87	1.07	25800
2003-03-27	0.99	1.04	0.99	1.00	2900
2003-03-28	1.00	1.10	1.00	1.04	25200
2003-03-31	0.95	1.02	0.95	1.02	7400
2003-04-01	1.00	1.01	0.99	1.01	13800
2003-04-02	1.00	1.01	1.00	1.00	22200
2003-04-03	1.00	1.03	1.00	1.03	13200
2003-04-04	1.03	1.03	0.91	1.01	8500
2003-04-07	1.03	1.03	0.92	1.00	7300
2003-04-08	0.97	1.03	0.96	1.00	16600
2003-04-09	1.00	1.02	0.97	1.02	5500
2003-04-10	1.02	1.02	0.99	1.01	5100
2003-04-11	0.98	0.98	0.98	0.98	8500
2003-04-14	1.00	1.00	0.98	1.00	8700
2003-04-15	1.00	1.30	1.00	1.26	109700
2003-04-16	1.25	1.38	1.20	1.28	74000
2003-04-17	1.26	1.42	1.25	1.35	66200
2003-04-21	1.37	1.48	1.35	1.45	86000
2003-04-22	1.45	1.45	1.36	1.39	29800
2003-04-23	1.35	1.41	1.15	1.25	35500
2003-04-24	1.30	1.41	1.16	1.30	17500
2003-04-25	1.31	1.31	1.25	1.31	18700
2003-04-28	1.28	1.31	1.20	1.28	14600
2003-04-29	1.28	1.50	1.20	1.43	43800
2003-04-30	1.50	1.55	1.35	1.55	132400
2003-05-01	1.55	1.55	1.30	1.38	45700
2003-05-02	1.36	1.45	1.32	1.43	27000
2003-05-05	1.45	1.45	1.31	1.33	9500
2003-05-06	1.32	1.38	1.21	1.21	49300
2003-05-07	1.30	1.70	1.30	1.63	747900
2003-05-08	1.75	1.83	1.62	1.82	332600
2003-05-09	1.81	1.83	1.67	1.73	159700
2003-05-12	1.69	1.90	1.56	1.80	132400
2003-05-13	1.83	1.83	1.65	1.79	91200
2003-05-14	1.77	1.79	1.65	1.65	62700
2003-05-15	1.65	1.71	1.62	1.64	36200
2003-05-16	1.66	1.75	1.63	1.75	125600
2003-05-19	1.79	1.80	1.67	1.70	61600
2003-05-20	1.69	1.75	1.68	1.68	53700
2003-05-21	1.69	1.75	1.67	1.75	70800
2003-05-22	1.75	1.75	1.65	1.70	53000
2003-05-23	1.71	1.73	1.67	1.67	32700
2003-05-27	1.67	1.73	1.64	1.73	57700
2003-05-28	1.64	1.75	1.64	1.75	53200
2003-05-29	1.75	1.75	1.61	1.72	54100
2003-05-30	1.74	1.74	1.62	1.68	25500
2003-06-02	1.66	1.79	1.65	1.68	51200
2003-06-03	1.70	1.85	1.66	1.77	93800
2003-06-04	1.78	1.78	1.70	1.70	29900
2003-06-05	1.71	1.75	1.68	1.68	18100
2003-06-06	1.69	1.75	1.62	1.64	40700
2003-06-09	1.62	1.74	1.56	1.60	42800
2003-06-10	1.55	1.62	1.40	1.60	80900
2003-06-11	1.62	1.74	1.54	1.61	26300
2003-06-12	1.60	1.63	1.48	1.63	21900
2003-06-13	1.60	1.60	1.50	1.50	34000
2003-06-16	1.74	1.74	1.64	1.73	124400
2003-06-17	1.74	1.79	1.72	1.76	63400
2003-06-18	1.75	1.94	1.75	1.94	138900
2003-06-19	1.92	1.92	1.75	1.75	73500
2003-06-20	1.81	1.89	1.80	1.85	13000
2003-06-23	1.87	1.92	1.85	1.86	55700
2003-06-24	1.87	1.89	1.80	1.86	18600
2003-06-25	1.87	1.87	1.79	1.79	8600
2003-06-26	1.86	1.89	1.75	1.79	19400
2003-06-27	1.81	1.89	1.71	1.82	23000
2003-06-30	1.80	1.86	1.73	1.84	11200
2003-07-01	1.76	1.84	1.76	1.80	11000
2003-07-02	1.80	1.80	1.75	1.79	6700
2003-07-03	1.77	1.78	1.73	1.78	16000
2003-07-07	1.83	1.84	1.74	1.83	28300
2003-07-08	1.85	1.90	1.83	1.90	55000
2003-07-09	1.89	1.92	1.84	1.92	66900
2003-07-10	1.90	1.91	1.85	1.90	33000
2003-07-11	1.80	1.92	1.80	1.90	42000
2003-07-14	1.90	1.92	1.81	1.87	40800
2003-07-15	1.83	1.85	1.76	1.83	21900
2003-07-16	1.86	1.87	1.80	1.83	19100
2003-07-17	1.83	1.83	1.73	1.79	39500
2003-07-18	1.75	1.85	1.69	1.85	63200
2003-07-21	1.85	1.85	1.70	1.83	50200
2003-07-22	1.78	1.85	1.73	1.73	21100
2003-07-23	1.83	1.83	1.76	1.81	1700
2003-07-24	1.76	1.82	1.76	1.81	10600
2003-07-25	1.80	1.82	1.75	1.75	37900
2003-07-28	1.71	1.78	1.71	1.74	10400
2003-07-29	1.74	1.77	1.70	1.70	6400
2003-07-30	1.70	1.77	1.60	1.76	45200
2003-07-31	1.76	1.77	1.73	1.75	7300
2003-08-01	1.71	1.76	1.65	1.76	1700
2003-08-04	1.78	1.85	1.66	1.73	49100
2003-08-05	1.67	1.78	1.62	1.78	24500
2003-08-06	1.75	1.80	1.62	1.74	26600
2003-08-07	1.74	1.74	1.62	1.69	16800
2003-08-08	1.62	1.74	1.61	1.71	25700
2003-08-11	1.65	1.74	1.63	1.74	32500
2003-08-12	1.72	1.78	1.61	1.70	36500
2003-08-13	1.70	1.70	1.60	1.69	17000
2003-08-14	1.65	1.68	1.58	1.67	37200
2003-08-15	1.60	1.60	1.60	1.60	2500
2003-08-18	1.60	1.69	1.60	1.62	15500
2003-08-19	1.61	1.75	1.61	1.75	25300
2003-08-20	1.75	1.75	1.70	1.72	5200
2003-08-21	1.88	2.14	1.85	1.96	730100
2003-08-22	2.01	2.19	1.98	2.10	525300
2003-08-25	2.11	2.14	1.94	2.10	191000
2003-08-26	2.10	2.20	2.05	2.20	236000
2003-08-27	2.25	2.28	2.15	2.23	242000
2003-08-28	2.24	2.30	2.18	2.24	145400
2003-08-29	2.24	2.35	2.14	2.30	187600
2003-09-02	2.28	2.29	2.21	2.28	167700
2003-09-03	2.28	2.28	2.16	2.24	103300
2003-09-04	2.24	2.24	2.09	2.11	94600
2003-09-05	2.01	2.25	2.01	2.14	106600
2003-09-08	2.13	2.13	2.00	2.08	152500
2003-09-09	2.10	2.10	1.89	2.04	96100
2003-09-10	1.90	2.09	1.90	2.09	124800
2003-09-11	2.09	2.14	2.00	2.14	75600
2003-09-12	2.05	2.15	1.98	2.01	73800
2003-09-15	1.98	2.15	1.98	2.07	39300
2003-09-16	2.10	2.10	2.01	2.07	26700
2003-09-17	2.09	2.09	2.01	2.05	26600
2003-09-18	2.02	2.09	2.01	2.09	44500
2003-09-19	2.07	2.09	2.02	2.09	65600
2003-09-22	2.09	2.10	2.04	2.10	35000
2003-09-23	2.10	2.10	2.03	2.09	42800
2003-09-24	2.09	2.16	2.03	2.12	117700
2003-09-25	2.15	2.48	2.13	2.45	434800
2003-09-26	2.49	2.49	2.18	2.21	171700
2003-09-29	2.20	2.24	2.13	2.14	54600
2003-09-30	2.14	2.24	2.11	2.24	43100
2003-10-01	2.25	2.30	2.15	2.27	89600
2003-10-02	2.21	2.26	2.20	2.26	21600
2003-10-03	2.28	2.29	2.18	2.20	33600
2003-10-06	2.15	2.25	2.15	2.24	31200
2003-10-07	2.28	2.32	2.20	2.30	29300
2003-10-08	2.31	2.39	2.23	2.29	32600
2003-10-09	2.30	2.37	2.24	2.33	46900
2003-10-10	2.32	2.37	2.31	2.35	45200
2003-10-13	2.38	2.63	2.38	2.60	201100
2003-10-14	2.58	2.69	2.52	2.60	156600
2003-10-15	2.62	2.63	2.52	2.54	95200
2003-10-16	2.54	2.57	2.51	2.55	85200
2003-10-17	2.57	2.64	2.51	2.60	55600
2003-10-20	2.60	2.65	2.30	2.50	145800
2003-10-21	2.46	2.54	2.40	2.50	51700
2003-10-22	2.55	2.56	2.31	2.44	52600
2003-10-23	2.44	2.54	2.35	2.52	49800
2003-10-24	2.54	2.54	2.40	2.45	36600
2003-10-27	2.35	2.49	2.35	2.38	74900
2003-10-28	2.38	2.38	2.27	2.27	116100
2003-10-29	2.29	2.38	2.15	2.38	241000
2003-10-30	2.48	2.75	2.44	2.69	405100
2003-10-31	2.74	2.75	2.55	2.61	112400
2003-11-03	2.30	2.31	1.75	1.91	1353400
2003-11-04	1.94	2.00	1.84	1.89	372300
2003-11-05	1.89	1.93	1.75	1.77	227400
2003-11-06	1.80	1.83	1.61	1.65	301500
2003-11-07	1.66	1.82	1.66	1.82	196700
2003-11-10	1.83	1.83	1.78	1.82	110300
2003-11-11	1.81	1.81	1.75	1.77	49100
2003-11-12	1.76	1.79	1.70	1.73	140300
2003-11-13	1.70	1.75	1.67	1.68	97900
2003-11-14	1.68	1.77	1.64	1.76	137800
2003-11-17	1.77	1.79	1.71	1.78	70700
2003-11-18	1.78	1.81	1.75	1.80	140200
2003-11-19	1.78	1.84	1.75	1.81	152000
2003-11-20	1.82	1.83	1.75	1.76	137000
2003-11-21	1.79	1.79	1.74	1.75	21700
2003-11-24	1.73	1.73	1.67	1.70	63300
2003-11-25	1.70	1.71	1.65	1.68	77300
2003-11-26	1.67	1.75	1.66	1.74	56600
2003-11-28	1.73	1.75	1.70	1.72	11700
2003-12-01	1.71	1.73	1.71	1.71	21400
2003-12-02	1.72	1.73	1.65	1.71	60000
2003-12-03	1.69	1.70	1.66	1.69	63200
2003-12-04	1.68	1.70	1.65	1.68	96900
2003-12-05	1.66	1.67	1.61	1.63	46300
2003-12-08	1.61	1.61	1.50	1.55	71600
2003-12-09	1.55	1.55	1.49	1.53	235200
2003-12-10	1.52	1.52	1.44	1.46	162600
2003-12-11	1.50	1.51	1.43	1.50	66800
2003-12-12	1.50	1.51	1.42	1.45	60900
2003-12-15	1.43	1.52	1.43	1.46	21300
2003-12-16	1.46	1.52	1.41	1.42	49700
2003-12-17	1.49	1.49	1.40	1.43	53300
2003-12-18	1.41	1.43	1.40	1.42	19200
2003-12-19	1.40	1.42	1.33	1.39	83500
2003-12-22	1.46	1.49	1.38	1.49	59500
2003-12-23	1.50	1.52	1.42	1.47	35900
2003-12-24	1.56	1.56	1.49	1.56	2000
2003-12-26	1.55	1.56	1.42	1.56	59800
2003-12-29	1.55	1.55	1.48	1.50	36100
2003-12-30	1.48	1.48	1.41	1.48	78800
2003-12-31	1.52	1.52	1.45	1.50	42500
2004-01-02	1.51	1.51	1.48	1.50	19000
2004-01-05	1.51	1.63	1.50	1.54	71100
2004-01-06	1.58	1.64	1.54	1.59	51200
2004-01-07	1.59	1.66	1.56	1.60	42100
2004-01-08	1.60	1.65	1.59	1.60	21500
2004-01-09	1.60	1.62	1.60	1.60	26400
2004-01-12	1.65	1.68	1.61	1.68	22600
2004-01-13	1.68	1.73	1.64	1.68	36400
2004-01-14	1.69	1.75	1.64	1.75	17700
2004-01-15	1.77	1.79	1.67	1.73	48500
2004-01-16	1.78	1.80	1.66	1.75	19700
2004-01-20	1.78	1.81	1.68	1.80	42100
2004-01-21	1.76	1.80	1.76	1.77	32100
2004-01-22	1.77	1.79	1.68	1.78	40900
2004-01-23	1.78	1.79	1.71	1.73	14500
2004-01-26	1.74	1.79	1.73	1.75	50100
2004-01-27	1.74	1.82	1.72	1.72	44100
2004-01-28	1.72	1.80	1.70	1.72	49200
2004-01-29	1.75	1.75	1.66	1.70	17700
2004-01-30	1.65	1.77	1.65	1.69	31900
2004-02-02	1.72	1.75	1.67	1.67	45100
2004-02-03	1.65	1.75	1.62	1.75	8600
2004-02-04	1.75	1.75	1.65	1.69	40200
2004-02-05	1.73	1.76	1.57	1.60	28100
2004-02-06	1.62	1.70	1.62	1.70	23200
2004-02-09	1.30	1.37	1.20	1.23	471500
2004-02-10	1.25	1.34	1.23	1.28	113100
2004-02-11	1.35	1.49	1.31	1.40	147300
2004-02-12	1.40	1.40	1.33	1.39	84600
2004-02-13	1.40	1.41	1.36	1.41	40900
2004-02-17	1.42	1.43	1.33	1.38	34600
2004-02-18	1.40	1.46	1.39	1.45	46700
2004-02-19	1.45	1.46	1.43	1.44	13900
2004-02-20	1.45	1.55	1.41	1.53	87500
2004-02-23	1.63	1.68	1.55	1.65	228600
2004-02-24	1.66	1.75	1.65	1.74	199700
2004-02-25	1.75	1.75	1.66	1.68	49700
2004-02-26	1.65	1.67	1.61	1.65	5100
2004-02-27	1.66	1.66	1.62	1.62	9400
2004-03-01	1.62	1.64	1.55	1.60	23100
2004-03-02	1.56	1.62	1.52	1.55	40000
2004-03-03	1.60	1.70	1.60	1.66	114700
2004-03-04	1.64	1.68	1.61	1.68	22200
2004-03-05	1.69	1.70	1.66	1.69	22600
2004-03-08	1.69	1.69	1.65	1.65	26800
2004-03-09	1.67	1.67	1.60	1.60	3700
2004-03-10	1.60	1.60	1.52	1.52	5700
2004-03-11	1.50	1.55	1.50	1.55	19900
2004-03-12	1.55	1.55	1.51	1.52	5700
2004-03-15	1.52	1.62	1.50	1.60	18500
2004-03-16	1.54	1.60	1.52	1.52	22300
2004-03-17	1.52	1.60	1.52	1.53	4000
2004-03-18	1.52	1.59	1.52	1.58	11900
2004-03-19	1.58	1.62	1.54	1.54	27700
2004-03-22	1.59	1.62	1.54	1.54	7800
2004-03-23	1.54	1.58	1.54	1.55	5300
2004-03-24	1.55	1.57	1.50	1.54	77400
2004-03-25	1.55	1.56	1.51	1.53	7000
2004-03-26	1.53	1.58	1.50	1.50	9400
2004-03-29	1.53	1.58	1.50	1.58	11800
2004-03-30	1.59	1.59	1.54	1.54	16200
2004-03-31	1.60	1.60	1.50	1.58	41700
2004-04-01	1.59	1.59	1.57	1.57	5900
2004-04-02	1.57	1.57	1.39	1.48	64500
2004-04-05	1.50	1.55	1.50	1.51	25900
2004-04-06	1.50	1.51	1.47	1.50	14200
2004-04-07	1.49	1.49	1.45	1.46	11700
2004-04-08	1.45	1.50	1.40	1.43	42900
2004-04-12	1.40	1.43	1.40	1.42	14300
2004-04-13	1.37	1.45	1.30	1.43	19500
2004-04-14	1.38	1.50	1.35	1.50	70500
2004-04-15	1.45	1.50	1.39	1.45	21700
2004-04-16	1.45	1.45	1.40	1.44	7700
2004-04-19	1.40	1.45	1.39	1.43	13200
2004-04-20	1.40	1.45	1.35	1.45	16800
2004-04-21	1.40	1.42	1.36	1.42	2600
2004-04-22	1.38	1.44	1.37	1.40	20600
2004-04-23	1.43	1.45	1.40	1.42	16900
2004-04-26	1.40	1.45	1.40	1.42	13800
2004-04-27	1.42	1.42	1.35	1.35	10100
2004-04-28	1.36	1.49	1.35	1.40	15200
2004-04-29	1.35	1.41	1.34	1.36	136700
2004-04-30	1.40	1.40	1.30	1.31	34100
2004-05-03	1.35	1.38	1.35	1.36	4600
2004-05-04	1.37	1.37	1.31	1.34	19100
2004-05-05	1.34	1.35	1.34	1.35	4200
2004-05-06	1.34	1.39	1.32	1.34	31300
2004-05-07	1.31	1.36	1.31	1.34	43900
2004-05-10	1.30	1.37	1.26	1.37	22800
2004-05-11	1.37	1.37	1.28	1.33	79900
2004-05-12	1.29	1.35	1.29	1.29	9900
2004-05-13	1.29	1.34	1.29	1.33	21100
2004-05-14	1.32	1.34	1.32	1.34	6400
2004-05-17	1.35	1.48	1.32	1.40	35100
2004-05-18	1.36	1.42	1.36	1.40	8600
2004-05-19	1.43	1.44	1.36	1.44	10700
2004-05-20	1.45	1.45	1.36	1.36	1900
2004-05-21	1.36	1.37	1.35	1.35	6000
2004-05-24	1.39	1.40	1.35	1.40	9800
2004-05-25	1.35	1.35	1.29	1.32	5200
2004-05-26	1.32	1.40	1.32	1.40	4400
2004-05-27	1.31	1.43	1.31	1.41	16100
2004-05-28	1.38	1.39	1.35	1.35	15800
2004-06-01	1.36	1.36	1.32	1.34	4000
2004-06-02	1.32	1.32	1.32	1.32	500
2004-06-03	1.32	1.40	1.31	1.31	14400
2004-06-04	1.31	1.41	1.31	1.40	8900
2004-06-07	1.35	1.43	1.32	1.36	11300
2004-06-08	1.33	1.44	1.33	1.44	36800
2004-06-09	1.39	1.44	1.36	1.39	92600
2004-06-10	1.38	1.39	1.33	1.39	10100
2004-06-14	1.35	1.35	1.35	1.35	2400
2004-06-15	1.33	1.39	1.33	1.39	15000
2004-06-16	1.39	1.39	1.37	1.39	38700
2004-06-17	1.39	1.40	1.32	1.32	25100
2004-06-18	1.35	1.39	1.32	1.39	30200
2004-06-21	1.39	1.40	1.35	1.35	17300
2004-06-22	1.35	1.39	1.35	1.38	3600
2004-06-23	1.36	1.40	1.35	1.35	10000
2004-06-24	1.38	1.38	1.38	1.38	4400
2004-06-25	1.38	1.41	1.38	1.39	22000
2004-06-28	1.38	1.38	1.35	1.38	4400
2004-06-29	1.42	1.42	1.38	1.39	22800
2004-06-30	1.38	1.38	1.38	1.38	200
2004-07-01	1.40	1.42	1.40	1.42	11500
2004-07-02	1.42	1.44	1.38	1.38	27100
2004-07-06	1.40	1.44	1.40	1.40	22900
2004-07-07	1.40	1.44	1.40	1.44	21300
2004-07-08	1.40	1.44	1.39	1.40	10700
2004-07-09	1.40	1.43	1.39	1.39	16300
2004-07-12	1.41	1.44	1.40	1.44	11600
2004-07-13	1.41	1.44	1.40	1.40	23000
2004-07-14	1.40	1.41	1.40	1.40	3600
2004-07-15	1.41	1.44	1.39	1.44	20600
2004-07-16	1.40	1.42	1.39	1.40	3900
2004-07-19	1.44	1.44	1.40	1.40	3200
2004-07-20	1.40	1.44	1.40	1.42	4400
2004-07-21	1.40	1.40	1.40	1.40	5800
2004-07-22	1.40	1.41	1.40	1.41	5900
2004-07-23	1.40	1.40	1.40	1.40	900
2004-07-26	1.40	1.45	1.34	1.40	61600
2004-07-27	1.41	1.41	1.32	1.32	29000
2004-07-28	1.39	1.39	1.32	1.32	18000
2004-07-29	1.39	1.40	1.32	1.40	7100
2004-07-30	1.40	1.45	1.40	1.40	25100
2004-08-02	1.40	1.46	1.40	1.40	28900
2004-08-03	1.40	1.45	1.40	1.40	7500
2004-08-04	1.40	1.42	1.40	1.42	900
2004-08-05	1.40	1.41	1.40	1.41	9200
2004-08-06	1.40	1.40	1.34	1.34	15700
2004-08-09	1.39	1.39	1.34	1.39	10100
2004-08-10	1.35	1.38	1.32	1.38	14500
2004-08-11	1.37	1.37	1.37	1.37	13300
2004-08-12	1.37	1.39	1.31	1.33	22700
2004-08-13	1.32	1.38	1.31	1.38	3100
2004-08-16	1.31	1.39	1.31	1.32	5100
2004-08-17	1.32	1.36	1.30	1.35	20900
2004-08-18	1.35	1.39	1.35	1.39	600
2004-08-19	1.37	1.37	1.37	1.37	200
2004-08-20	1.37	1.39	1.37	1.39	12800
2004-08-23	1.37	1.37	1.35	1.35	5400
2004-08-24	1.41	1.41	1.33	1.33	1700
2004-08-25	1.41	1.41	1.30	1.31	10400
2004-08-26	1.25	1.35	1.25	1.30	29500
2004-08-27	1.30	1.30	1.25	1.26	16600
2004-08-30	1.26	1.33	1.25	1.26	9700
2004-08-31	1.24	1.25	1.21	1.21	13100
2004-09-01	1.21	1.23	1.21	1.22	24800
2004-09-02	1.24	1.25	1.23	1.23	14500
2004-09-03	1.22	1.24	1.22	1.24	3300
2004-09-07	1.12	1.25	1.08	1.25	49500
2004-09-08	1.16	1.23	1.16	1.22	19800
2004-09-09	1.22	1.22	1.22	1.22	2100
2004-09-10	1.23	1.25	1.20	1.22	22000
2004-09-13	1.16	1.18	1.15	1.18	9400
2004-09-14	1.16	1.22	1.16	1.22	6200
2004-09-15	1.17	1.20	1.17	1.18	6400
2004-09-16	1.22	1.32	1.22	1.25	54100
2004-09-17	1.22	1.22	1.19	1.22	21300
2004-09-20	1.18	1.22	1.18	1.20	10300
2004-09-21	1.18	1.20	1.16	1.16	5800
2004-09-22	1.16	1.18	1.15	1.18	16600
2004-09-23	1.18	1.20	1.15	1.20	25500
2004-09-24	1.15	1.22	1.15	1.15	11500
2004-09-27	1.16	1.16	1.07	1.15	10300
2004-09-28	1.08	1.21	1.08	1.20	13400
2004-09-29	1.15	1.15	1.15	1.15	3800
2004-09-30	1.19	1.19	1.16	1.16	800
2004-10-01	1.10	1.20	1.10	1.20	12800
2004-10-04	1.20	1.23	1.17	1.18	8500
2004-10-05	1.17	1.17	1.16	1.16	2400
2004-10-06	1.16	1.21	1.16	1.16	18800
2004-10-07	1.21	1.21	1.21	1.21	3000
2004-10-08	1.20	1.20	1.16	1.16	5400
2004-10-11	1.16	1.21	1.16	1.17	4900
2004-10-12	1.16	1.21	1.12	1.21	24200
2004-10-13	1.21	1.21	1.21	1.21	1000
2004-10-14	1.12	1.14	1.10	1.13	7100
2004-10-15	1.19	1.20	1.19	1.20	1300
2004-10-18	1.20	1.22	1.13	1.15	26500
2004-10-19	1.13	1.20	1.13	1.20	11100
2004-10-20	1.13	1.20	1.11	1.20	6900
2004-10-21	1.21	1.21	1.15	1.15	7000
2004-10-22	1.21	1.21	1.11	1.14	5500
2004-10-25	1.20	1.21	1.14	1.14	33300
2004-10-26	1.14	1.17	1.12	1.17	29500
2004-10-27	1.14	1.15	1.08	1.15	12400
2004-10-28	1.09	1.21	1.09	1.20	27100
2004-10-29	1.21	1.25	1.20	1.21	63800
2004-11-01	1.10	1.21	1.10	1.20	46000
2004-11-02	1.20	1.21	1.20	1.21	9000
2004-11-03	1.16	1.21	1.16	1.16	12200
2004-11-04	1.13	1.22	1.12	1.16	4500
2004-11-05	1.20	1.20	1.12	1.15	21900
2004-11-08	1.15	1.20	1.15	1.20	15100
2004-11-09	1.19	1.20	1.16	1.19	7600
2004-11-10	1.15	1.32	1.15	1.31	26400
2004-11-11	1.26	1.33	1.26	1.33	16700
2004-11-12	1.35	1.42	1.35	1.40	9800
2004-11-15	1.41	1.41	1.35	1.36	17100
2004-11-16	1.36	1.40	1.30	1.40	8000
2004-11-17	1.25	1.40	1.25	1.40	12400
2004-11-18	1.30	1.35	1.26	1.30	25500
2004-11-19	1.30	1.34	1.30	1.30	1300
2004-11-22	1.30	1.34	1.30	1.30	2900
2004-11-23	1.30	1.37	1.30	1.30	13600
2004-11-24	1.35	1.40	1.35	1.39	19400
2004-11-26	1.33	1.39	1.23	1.39	10800
2004-11-29	1.35	1.37	1.27	1.37	5100
2004-11-30	1.32	1.32	1.27	1.28	400
2004-12-01	1.28	1.39	1.28	1.39	8700
2004-12-02	1.41	1.41	1.36	1.36	13100
2004-12-03	1.36	1.40	1.36	1.36	12700
2004-12-06	1.36	1.36	1.36	1.36	2200
2004-12-07	1.41	1.41	1.32	1.33	3100
2004-12-08	1.48	1.55	1.40	1.41	65400
2004-12-09	1.40	1.54	1.32	1.32	26100
2004-12-10	1.41	1.45	1.40	1.45	9300
2004-12-13	1.45	1.48	1.45	1.45	6500
2004-12-14	1.48	1.48	1.42	1.42	9300
2004-12-15	1.43	1.50	1.39	1.50	9100
2004-12-16	1.50	1.50	1.39	1.41	6600
2004-12-17	1.45	1.45	1.45	1.45	1900
2004-12-20	1.41	1.41	1.41	1.41	2000
2004-12-21	1.40	1.41	1.39	1.40	17800
2004-12-22	1.40	1.40	1.32	1.34	36300
2004-12-23	1.34	1.40	1.34	1.40	37800
2004-12-27	1.30	1.40	1.30	1.35	32800
2004-12-28	1.38	1.39	1.35	1.35	8200
2004-12-29	1.39	1.39	1.34	1.34	3200
2004-12-30	1.32	1.40	1.32	1.33	39200
2004-12-31	1.34	1.38	1.32	1.33	13100
2005-01-03	1.39	1.39	1.35	1.35	6500
2005-01-04	1.31	1.35	1.31	1.34	14300
2005-01-05	1.35	1.39	1.32	1.35	10000
2005-01-06	1.36	1.36	1.34	1.34	2100
2005-01-07	1.31	1.38	1.31	1.38	1100
2005-01-10	1.36	1.38	1.31	1.33	43200
2005-01-11	1.35	1.38	1.30	1.37	5400
2005-01-12	1.37	1.41	1.37	1.41	22800
2005-01-13	1.43	1.43	1.39	1.41	27400
2005-01-14	1.41	1.41	1.37	1.40	37600
2005-01-18	1.35	1.45	1.35	1.43	9800
2005-01-19	1.40	1.45	1.40	1.42	8000
2005-01-20	1.40	1.42	1.40	1.42	9500
2005-01-21	1.43	1.46	1.38	1.40	30200
2005-01-24	1.40	1.45	1.38	1.40	10600
2005-01-25	1.40	1.45	1.40	1.41	2300
2005-01-26	1.40	1.44	1.40	1.43	6900
2005-01-27	1.44	1.45	1.44	1.44	3700
2005-01-28	1.40	1.44	1.38	1.44	4900
2005-01-31	1.40	1.41	1.40	1.41	8300
2005-02-01	1.43	1.44	1.42	1.44	22300
2005-02-02	1.43	1.43	1.38	1.41	31400
2005-02-03	1.39	1.43	1.38	1.42	15900
2005-02-04	1.41	1.41	1.41	1.41	2500
2005-02-07	1.43	1.58	1.40	1.58	79800
2005-02-08	1.50	1.55	1.50	1.52	55700
2005-02-09	1.52	1.52	1.49	1.49	2100
2005-02-10	1.50	1.61	1.50	1.55	82000
2005-02-11	1.29	1.29	0.96	1.04	807600
2005-02-14	1.06	1.10	1.04	1.06	44300
2005-02-15	1.14	1.14	0.90	1.00	74200
2005-02-16	1.00	1.07	1.00	1.01	33400
2005-02-17	1.01	1.05	1.01	1.05	23400
2005-02-18	1.07	1.07	1.00	1.06	55700
2005-02-22	1.02	1.02	0.99	1.01	7600
2005-02-23	1.05	1.05	0.98	1.03	59400
2005-02-24	0.99	1.00	0.95	0.99	29400
2005-02-25	0.98	1.00	0.95	1.00	43300
2005-02-28	1.00	1.00	0.97	1.00	30800
2005-03-01	0.99	0.99	0.99	0.99	5500
2005-03-02	1.04	1.04	0.95	0.95	45000
2005-03-03	0.95	0.99	0.95	0.97	21800
2005-03-04	0.94	0.96	0.94	0.94	34700
2005-03-07	0.97	0.98	0.92	0.93	29000
2005-03-08	0.94	0.95	0.91	0.91	50700
2005-03-09	0.91	0.94	0.91	0.94	5100
2005-03-10	0.91	0.95	0.90	0.95	37600
2005-03-11	0.95	0.99	0.95	0.98	34000
2005-03-14	0.98	0.98	0.95	0.95	32800
2005-03-15	0.95	0.96	0.90	0.91	62400
2005-03-16	0.90	0.98	0.85	0.95	33300
2005-03-17	0.96	0.97	0.91	0.97	22000
2005-03-18	0.97	0.97	0.92	0.92	12400
2005-03-21	0.96	0.99	0.96	0.99	24200
2005-03-22	0.99	0.99	0.90	0.90	12900
2005-03-23	0.91	0.95	0.91	0.95	5100
2005-03-24	0.95	0.97	0.95	0.95	11300
2005-03-28	0.91	0.96	0.90	0.90	8800
2005-03-29	0.86	0.94	0.85	0.91	15500
2005-03-30	0.91	0.97	0.86	0.96	11400
2005-03-31	0.92	0.93	0.92	0.93	4900
2005-04-01	0.90	0.95	0.88	0.90	19100
2005-04-04	0.93	0.93	0.93	0.93	1100
2005-04-05	0.94	0.95	0.94	0.95	7000
2005-04-06	0.95	0.95	0.81	0.87	15800
2005-04-07	0.90	0.91	0.90	0.91	11800
2005-04-08	0.91	0.97	0.91	0.97	11500
2005-04-11	0.95	0.96	0.90	0.96	18500
2005-04-12	0.96	0.98	0.86	0.90	12400
2005-04-13	0.87	0.95	0.87	0.91	4700
2005-04-14	0.88	0.91	0.88	0.90	5200
2005-04-15	0.90	0.92	0.89	0.92	9600
2005-04-18	0.90	0.90	0.84	0.88	8100
2005-04-19	0.84	0.84	0.81	0.84	9000
2005-04-20	0.84	0.88	0.80	0.83	7100
2005-04-21	0.88	0.99	0.88	0.89	16700
2005-04-22	0.95	0.95	0.89	0.90	4600
2005-04-25	0.87	0.92	0.87	0.88	30100
2005-04-26	0.86	0.86	0.84	0.84	15100
2005-04-27	0.87	0.91	0.86	0.91	37700
2005-04-28	0.96	1.03	0.95	0.95	107800
2005-04-29	0.96	1.15	0.96	1.15	85700
2005-05-02	1.20	1.24	1.20	1.20	42100
2005-05-03	1.21	1.30	1.20	1.20	39900
2005-05-04	1.25	1.25	0.98	1.05	67900
2005-05-05	1.06	1.07	1.03	1.04	29700
2005-05-06	1.06	1.13	1.06	1.08	11900
2005-05-09	1.08	1.08	1.00	1.05	16600
2005-05-10	1.06	1.06	1.00	1.03	7700
2005-05-11	1.03	1.03	1.02	1.03	700
2005-05-12	0.99	0.99	0.96	0.96	13700
2005-05-13	0.96	0.96	0.86	0.87	25500
2005-05-16	0.86	0.92	0.82	0.92	20700
2005-05-17	0.90	0.91	0.88	0.91	1700
2005-05-18	0.91	0.91	0.81	0.83	43000
2005-05-19	0.83	0.87	0.83	0.87	12400
2005-05-20	0.86	0.86	0.86	0.86	1400
2005-05-23	0.86	0.92	0.86	0.89	17500
2005-05-24	0.91	0.94	0.90	0.94	7300
2005-05-25	0.92	0.92	0.88	0.89	4000
2005-05-26	0.89	0.89	0.89	0.89	500
2005-05-27	0.86	0.87	0.85	0.87	8500
2005-05-31	0.86	0.91	0.86	0.91	15500
2005-06-01	0.91	0.91	0.84	0.88	3600
2005-06-02	0.88	0.98	0.88	0.98	10400
2005-06-03	0.99	0.99	0.87	0.87	21900
2005-06-06	0.90	0.94	0.87	0.90	1800
2005-06-07	0.90	0.90	0.87	0.87	11600
2005-06-08	0.87	0.92	0.82	0.92	7400
2005-06-09	0.89	0.89	0.84	0.85	9900
2005-06-10	0.85	0.87	0.85	0.85	7900
2005-06-13	0.85	0.87	0.84	0.85	8400
2005-06-14	0.85	0.89	0.85	0.89	5300
2005-06-15	0.90	0.90	0.87	0.90	10200
2005-06-16	0.85	0.86	0.85	0.86	3200
2005-06-17	0.86	0.86	0.85	0.85	8400
2005-06-20	0.85	0.92	0.85	0.86	13400
2005-06-21	0.86	0.92	0.86	0.90	4500
2005-06-22	0.92	0.92	0.88	0.88	2200
2005-06-23	0.88	0.92	0.88	0.92	4800
2005-06-27	0.92	0.92	0.85	0.88	3400
2005-06-28	0.88	0.93	0.86	0.93	18500
2005-06-29	0.85	0.88	0.85	0.87	7000
2005-06-30	0.87	0.89	0.86	0.86	10600
2005-07-01	0.87	0.87	0.85	0.86	8800
2005-07-05	0.86	0.93	0.85	0.93	1800
2005-07-06	0.86	0.91	0.85	0.85	8000
2005-07-07	0.86	0.90	0.85	0.85	14500
2005-07-08	0.86	0.86	0.85	0.85	1200
2005-07-11	0.85	0.85	0.85	0.85	3800
2005-07-12	0.85	0.85	0.84	0.85	6000
2005-07-13	0.91	0.91	0.88	0.88	2600
2005-07-14	0.86	0.86	0.83	0.83	11500
2005-07-15	0.83	0.85	0.83	0.85	2400
2005-07-18	0.83	0.85	0.83	0.85	9700
2005-07-19	0.82	0.85	0.77	0.85	11600
2005-07-20	0.83	0.85	0.83	0.83	9400
2005-07-21	0.86	0.86	0.83	0.83	11000
2005-07-22	0.83	0.83	0.80	0.80	3600
2005-07-25	0.80	0.80	0.77	0.77	46000
2005-07-26	0.78	0.81	0.78	0.81	7000
2005-07-27	0.79	0.89	0.78	0.85	24700
2005-07-28	0.83	0.83	0.79	0.82	9000
2005-07-29	0.82	0.82	0.82	0.82	1600
2005-08-01	0.84	0.84	0.82	0.82	700
2005-08-02	0.83	0.83	0.82	0.82	1000
2005-08-03	0.84	0.84	0.82	0.82	1500
2005-08-04	0.82	0.82	0.80	0.81	10200
2005-08-05	0.82	0.82	0.76	0.76	26600
2005-08-08	0.77	0.88	0.73	0.83	48100
2005-08-09	0.76	0.81	0.76	0.79	23300
2005-08-10	0.78	0.81	0.78	0.81	1000
2005-08-11	0.82	0.82	0.80	0.80	2700
2005-08-12	0.80	0.80	0.80	0.80	5900
2005-08-15	0.80	0.80	0.71	0.72	7700
2005-08-16	0.80	0.80	0.71	0.71	5000
2005-08-17	0.73	0.78	0.73	0.78	7600
2005-08-18	0.76	0.76	0.71	0.73	5200
2005-08-19	0.71	0.73	0.71	0.73	1300
2005-08-22	0.74	0.74	0.70	0.70	21500
2005-08-23	0.70	0.70	0.68	0.68	20800
2005-08-24	0.69	0.72	0.68	0.70	10300
2005-08-25	0.69	0.69	0.69	0.69	5900
2005-08-26	0.77	0.77	0.70	0.70	24500
2005-08-29	0.70	0.76	0.70	0.74	15400
2005-08-30	0.71	0.71	0.67	0.70	9000
2005-08-31	0.67	0.72	0.67	0.68	15100
2005-09-01	0.68	0.70	0.66	0.66	3900
2005-09-02	0.70	0.75	0.70	0.70	20500
2005-09-06	0.74	0.74	0.69	0.70	9700
2005-09-07	0.72	0.74	0.72	0.74	23700
2005-09-08	0.73	0.75	0.73	0.74	2600
2005-09-09	0.74	0.75	0.73	0.75	2400
2005-09-12	0.73	0.75	0.71	0.71	7900
2005-09-13	0.71	0.71	0.71	0.71	200
2005-09-14	0.71	0.71	0.70	0.70	4000
2005-09-15	0.70	0.70	0.70	0.70	4700
2005-09-16	0.70	0.70	0.70	0.70	2900
2005-09-19	0.70	0.70	0.70	0.70	6200
2005-09-20	0.75	0.76	0.71	0.76	27000
2005-09-21	0.78	0.79	0.74	0.75	6100
2005-09-22	0.75	0.79	0.71	0.79	1600
2005-09-23	0.75	0.75	0.72	0.72	2200
2005-09-26	0.72	0.72	0.72	0.72	4800
2005-09-27	0.72	0.76	0.72	0.76	2200
2005-09-28	0.72	0.73	0.72	0.72	4500
2005-09-29	0.71	0.71	0.70	0.71	6900
2005-09-30	0.70	0.71	0.70	0.71	7000
2005-10-03	0.70	0.75	0.70	0.70	15200
2005-10-04	0.70	0.70	0.70	0.70	12000
2005-10-05	0.74	0.75	0.70	0.70	6300
2005-10-06	0.70	0.70	0.70	0.70	3000
2005-10-07	0.70	0.70	0.70	0.70	1400
2005-10-10	0.70	0.70	0.64	0.65	13900
2005-10-11	0.69	0.69	0.65	0.67	10200
2005-10-12	0.65	0.67	0.57	0.66	23600
2005-10-13	0.66	0.66	0.66	0.66	100
2005-10-14	0.73	0.73	0.62	0.63	5300
2005-10-17	0.61	0.62	0.61	0.62	8800
2005-10-18	0.62	0.65	0.61	0.65	8900
2005-10-19	0.66	0.67	0.66	0.67	2500
2005-10-20	0.70	0.70	0.70	0.70	7700
2005-10-21	0.71	0.71	0.71	0.71	1400
2005-10-24	0.70	0.71	0.70	0.71	7400
2005-10-25	0.71	0.71	0.71	0.71	3000
2005-10-26	0.72	0.72	0.70	0.70	9200
2005-10-27	0.70	0.70	0.61	0.66	3700
2005-10-28	0.64	0.65	0.64	0.64	5200
2005-11-01	0.64	0.65	0.64	0.64	4900
2005-11-02	0.64	0.65	0.64	0.65	1900
2005-11-03	0.64	0.65	0.46	0.52	106900
2005-11-04	0.54	0.63	0.54	0.61	57200
2005-11-07	0.56	0.62	0.56	0.62	3800
2005-11-08	0.62	0.63	0.62	0.63	4800
2005-11-09	0.64	0.70	0.64	0.70	9800
2005-11-10	0.66	0.66	0.66	0.66	500
2005-11-11	0.65	0.65	0.61	0.65	18400
2005-11-14	0.61	0.65	0.56	0.60	23600
2005-11-15	0.56	0.64	0.56	0.60	9100
2005-11-16	0.62	0.62	0.60	0.60	10300
2005-11-17	0.62	0.63	0.56	0.58	24500
2005-11-18	0.58	0.62	0.55	0.62	49000
2005-11-21	0.58	0.59	0.58	0.58	19700
2005-11-22	0.55	0.57	0.54	0.56	5800
2005-11-23	0.57	0.59	0.57	0.57	10800
2005-11-25	0.56	0.56	0.56	0.56	1500
2005-11-28	0.57	0.58	0.57	0.58	3100
2005-11-29	0.56	0.60	0.55	0.55	7600
2005-12-01	0.55	0.59	0.55	0.57	8700
2005-12-02	0.55	0.58	0.54	0.58	8800
2005-12-05	0.55	0.59	0.53	0.53	11900
2005-12-06	0.53	0.58	0.53	0.53	19700
2005-12-07	0.53	0.59	0.53	0.59	94500
2005-12-12	0.54	0.59	0.54	0.56	6900
2005-12-13	0.57	0.57	0.56	0.56	4100
2005-12-14	0.60	0.60	0.57	0.58	17700
2005-12-15	0.58	0.58	0.56	0.56	15200
2005-12-16	0.56	0.57	0.56	0.56	12500
2005-12-19	0.60	0.60	0.56	0.57	21400
2005-12-20	0.55	0.57	0.55	0.57	1200
2005-12-21	0.59	0.59	0.57	0.57	6500
2005-12-22	0.57	0.57	0.55	0.55	12500
2005-12-23	0.55	0.56	0.55	0.55	2600
2005-12-27	0.55	0.57	0.52	0.54	21700
2005-12-28	0.52	0.56	0.52	0.56	50600
2005-12-29	0.55	0.56	0.53	0.53	33100
2005-12-30	0.52	0.55	0.50	0.55	80600
2006-01-03	0.58	0.59	0.55	0.55	5600
2006-01-04	0.56	0.56	0.56	0.56	1300
2006-01-05	0.56	0.61	0.56	0.61	28900
2006-01-06	0.58	0.58	0.58	0.58	400
2006-01-09	0.55	0.67	0.55	0.65	51000
2006-01-10	0.66	0.66	0.63	0.63	2500
2006-01-11	0.63	0.68	0.63	0.64	8300
2006-01-12	0.63	0.63	0.63	0.63	500
2006-01-13	0.63	0.63	0.63	0.63	600
2006-01-17	0.62	0.63	0.62	0.63	2500
2006-01-18	0.62	0.62	0.62	0.62	11200
2006-01-19	0.62	0.72	0.62	0.72	17800
2006-01-20	0.62	0.67	0.60	0.67	3500
2006-01-23	0.68	0.68	0.60	0.65	6700
2006-01-24	0.65	0.65	0.65	0.65	2000
2006-01-25	0.65	0.75	0.65	0.75	28000
2006-01-26	0.75	0.79	0.63	0.79	22900
2006-01-27	0.76	0.76	0.67	0.76	700
2006-01-30	0.76	0.77	0.69	0.70	9700
2006-01-31	0.69	0.69	0.63	0.65	1800
2006-02-01	0.64	0.65	0.62	0.64	33400
2006-02-02	0.61	0.68	0.61	0.68	6900
2006-02-03	0.62	0.70	0.61	0.70	6700
2006-02-06	0.62	0.67	0.61	0.67	5100
2006-02-07	0.61	0.62	0.58	0.59	26800
2006-02-08	0.59	0.65	0.58	0.65	21200
2006-02-09	0.65	0.65	0.63	0.63	14600
2006-02-10	0.65	0.65	0.65	0.65	3000
2006-02-13	0.73	0.78	0.68	0.69	182500
2006-02-14	0.74	0.78	0.72	0.74	37800
2006-02-15	0.79	0.79	0.70	0.73	16500
2006-02-16	0.77	0.77	0.72	0.72	11000
2006-02-17	0.74	0.77	0.71	0.75	14900
2006-02-21	0.73	0.74	0.73	0.73	14200
2006-02-22	0.75	0.76	0.72	0.72	13200
2006-02-23	0.72	0.73	0.72	0.72	13500
2006-02-24	0.73	0.75	0.73	0.73	28800
2006-02-27	0.75	0.75	0.75	0.75	15200
2006-02-28	0.75	0.75	0.75	0.75	27200
2006-03-01	0.75	0.75	0.75	0.75	5000
2006-03-02	0.74	0.77	0.74	0.77	58300
2006-03-03	0.76	0.77	0.76	0.77	2000
2006-03-06	0.72	0.72	0.72	0.72	1000
2006-03-07	0.75	0.75	0.72	0.72	6600
2006-03-08	0.77	0.77	0.71	0.75	17200
2006-03-09	0.75	0.75	0.75	0.75	5000
2006-03-10	0.75	0.75	0.74	0.75	3900
2006-03-13	0.72	0.74	0.68	0.72	2700
2006-03-14	0.69	0.75	0.68	0.75	28800
2006-03-15	0.73	0.78	0.73	0.78	57800
2006-03-16	0.79	0.80	0.69	0.76	28700
2006-03-17	0.77	0.82	0.75	0.82	76700
2006-03-20	0.82	0.82	0.78	0.79	4700
2006-03-21	0.79	0.80	0.75	0.75	9600
2006-03-22	0.75	0.78	0.74	0.76	17800
2006-03-23	0.72	0.80	0.70	0.72	13400
2006-03-24	0.71	0.76	0.71	0.76	7200
2006-03-27	0.71	0.77	0.70	0.77	13800
2006-03-28	0.77	0.77	0.77	0.77	2500
2006-03-29	0.77	0.79	0.73	0.78	23600
2006-03-30	0.76	0.78	0.72	0.78	15800
2006-03-31	0.78	0.78	0.74	0.74	2500
2006-04-03	0.73	0.76	0.73	0.76	1600
2006-04-04	0.78	0.79	0.73	0.76	50300
2006-04-05	0.75	0.77	0.72	0.74	5100
2006-04-06	0.76	0.78	0.76	0.78	6700
2006-04-07	0.77	0.78	0.77	0.77	24500
2006-04-10	0.78	0.78	0.78	0.78	300
2006-04-11	0.77	0.77	0.75	0.75	29100
2006-04-12	0.73	0.77	0.73	0.77	23800
2006-04-13	0.77	0.77	0.77	0.77	7300
2006-04-17	0.75	0.78	0.75	0.75	77900
2006-04-18	0.76	0.77	0.75	0.77	45400
2006-04-20	0.75	0.78	0.72	0.77	45700
2006-04-21	0.75	0.77	0.75	0.76	28700
2006-04-24	0.74	0.74	0.74	0.74	100
2006-04-25	0.75	0.75	0.73	0.73	3700
2006-04-26	0.74	0.77	0.74	0.77	18300
2006-04-28	0.76	0.79	0.76	0.78	102100
2006-05-01	0.78	0.98	0.78	0.83	64900
2006-05-02	0.83	0.85	0.77	0.83	30300
2006-05-03	0.78	0.83	0.78	0.82	16700
2006-05-04	0.83	0.83	0.80	0.80	2700
2006-05-05	0.78	0.79	0.78	0.78	8700
2006-05-08	0.80	0.80	0.78	0.78	22600
2006-05-09	0.77	0.81	0.77	0.80	48400
2006-05-10	0.79	0.79	0.79	0.79	2000
2006-05-11	0.80	0.80	0.78	0.80	48500
2006-05-12	0.83	0.83	0.79	0.79	41200
2006-05-15	0.84	0.84	0.72	0.75	96000
2006-05-16	0.73	0.76	0.73	0.76	3500
2006-05-17	0.73	0.75	0.73	0.74	16800
2006-05-18	0.75	0.76	0.75	0.76	25100
2006-05-19	0.78	0.80	0.74	0.78	51400
2006-05-22	0.78	0.78	0.74	0.77	46400
2006-05-23	0.74	0.75	0.74	0.75	2200
2006-05-24	0.75	0.75	0.71	0.71	35400
2006-05-25	0.70	0.73	0.70	0.72	17100
2006-05-26	0.72	0.73	0.72	0.73	1700
2006-05-30	0.70	0.76	0.70	0.76	16200
2006-05-31	0.71	0.76	0.71	0.76	23400
2006-06-01	0.71	0.78	0.71	0.78	2700
2006-06-02	0.70	0.73	0.70	0.73	5000
2006-06-05	0.73	0.76	0.73	0.75	22000
2006-06-06	0.72	0.75	0.71	0.75	3300
2006-06-07	0.72	0.76	0.72	0.76	700
2006-06-08	0.70	0.72	0.70	0.72	16500
2006-06-09	0.72	0.75	0.70	0.71	2700
2006-06-12	0.71	0.71	0.70	0.70	11400
2006-06-13	0.70	0.73	0.67	0.73	17400
2006-06-14	0.71	0.74	0.71	0.74	800
2006-06-15	0.70	0.73	0.70	0.73	200
2006-06-16	0.70	0.78	0.70	0.76	23700
2006-06-19	0.72	0.77	0.72	0.77	700
2006-06-20	0.72	0.73	0.71	0.73	8100
2006-06-21	0.71	0.78	0.71	0.78	24700
2006-06-22	0.72	0.78	0.72	0.78	10100
2006-06-23	0.75	0.78	0.73	0.78	22200
2006-06-26	0.74	0.76	0.74	0.76	7400
2006-06-27	0.75	0.75	0.74	0.74	700
2006-06-28	0.73	0.78	0.73	0.74	17500
2006-06-29	0.74	0.78	0.74	0.76	19800
2006-06-30	0.76	0.78	0.76	0.76	16700
2006-07-05	0.74	0.74	0.74	0.74	7600
2006-07-06	0.74	0.79	0.74	0.78	49900
2006-07-07	0.78	0.79	0.77	0.79	54200
2006-07-10	0.78	0.78	0.78	0.78	29700
2006-07-11	0.78	0.79	0.77	0.79	82300
2006-07-12	0.80	0.84	0.79	0.80	54900
2006-07-13	0.80	0.80	0.79	0.79	7100
2006-07-14	0.79	0.81	0.74	0.79	60100
2006-07-17	0.75	0.80	0.75	0.80	1000
2006-07-18	0.78	0.78	0.78	0.78	2100
2006-07-19	0.78	0.78	0.78	0.78	2500
2006-07-20	0.76	0.76	0.76	0.76	100
2006-07-24	0.75	0.77	0.73	0.75	38200
2006-07-25	0.75	0.77	0.74	0.77	4500
2006-07-27	0.73	0.74	0.73	0.74	2100
2006-07-28	0.75	0.75	0.75	0.75	300
2006-07-31	0.74	0.74	0.74	0.74	100
2006-08-01	0.74	0.74	0.74	0.74	800
2006-08-02	0.75	0.75	0.74	0.75	9100
2006-08-04	0.74	0.74	0.74	0.74	100
2006-08-07	0.72	0.74	0.72	0.74	2800
2006-08-08	0.74	0.74	0.74	0.74	200
2006-08-09	0.74	0.75	0.74	0.75	7200
2006-08-10	0.75	0.75	0.75	0.75	1000
2006-08-11	0.75	0.75	0.75	0.75	1600
2006-08-14	0.75	0.75	0.75	0.75	200
2006-08-15	0.75	0.77	0.75	0.77	1600
2006-08-16	0.75	0.76	0.75	0.76	2000
2006-08-17	0.75	0.76	0.75	0.76	1000
2006-08-18	0.75	0.77	0.74	0.77	5700
2006-08-23	0.75	0.80	0.73	0.80	17000
2006-08-24	0.79	0.79	0.78	0.79	11700
2006-08-25	0.80	0.80	0.79	0.79	32500
2006-08-28	0.78	0.79	0.75	0.77	34800
2006-08-29	0.79	0.83	0.79	0.80	29000
2006-08-30	0.80	0.82	0.75	0.81	39400
2006-08-31	0.81	0.81	0.80	0.80	1300
2006-09-05	0.83	0.84	0.79	0.80	19900
2006-09-06	0.82	0.82	0.80	0.80	2500
2006-09-07	0.78	0.79	0.78	0.79	1500
2006-09-08	0.82	0.84	0.80	0.81	13100
2006-09-11	0.81	0.86	0.81	0.81	11000
2006-09-12	0.81	0.81	0.80	0.80	8100
2006-09-13	0.83	0.85	0.80	0.80	42900
2006-09-14	0.84	0.85	0.81	0.85	48900
2006-09-15	0.85	0.87	0.81	0.87	21500
2006-09-18	0.87	0.87	0.81	0.87	9300
2006-09-19	0.85	0.86	0.83	0.85	61200
2006-09-20	0.85	0.87	0.82	0.85	32300
2006-09-21	0.84	0.85	0.84	0.85	1900
2006-09-26	0.82	0.83	0.76	0.80	71000
2006-09-27	0.79	0.80	0.79	0.80	12400
2006-09-28	0.79	0.79	0.79	0.79	5000
2006-10-02	0.78	0.78	0.78	0.78	100
2006-10-03	0.81	0.81	0.81	0.81	1000
2006-10-05	0.79	0.81	0.79	0.81	10600
2006-10-06	0.78	0.82	0.77	0.82	24500
2006-10-09	0.79	0.83	0.79	0.82	59000
2006-10-10	0.79	0.83	0.79	0.83	41700
2006-10-11	0.82	0.82	0.81	0.82	2200
2006-10-12	0.83	0.83	0.80	0.82	6500
2006-10-13	0.83	0.85	0.75	0.85	25700
2006-10-16	0.84	0.84	0.79	0.82	800
2006-10-17	0.79	0.80	0.79	0.79	8100
2006-10-18	0.80	0.80	0.78	0.79	10800
2006-10-19	0.78	0.80	0.77	0.80	6400
2006-10-20	0.78	0.79	0.78	0.78	3300
2006-10-23	0.78	0.78	0.78	0.78	2000
2006-10-24	0.77	0.77	0.77	0.77	3100
2006-10-25	0.76	0.79	0.76	0.79	2300
2006-10-26	0.77	0.81	0.77	0.81	15600
2006-10-27	0.83	0.83	0.77	0.77	4200
2006-10-30	0.81	0.81	0.78	0.78	800
2006-11-01	0.78	0.78	0.78	0.78	2700
2006-11-03	0.78	0.85	0.78	0.85	41300
2006-11-06	0.86	0.86	0.80	0.85	50000
2006-11-07	0.82	0.88	0.81	0.87	31900
2006-11-08	0.83	0.85	0.81	0.81	35700
2006-11-09	0.80	0.82	0.79	0.80	63200
2006-11-10	0.80	0.80	0.78	0.78	20600
2006-11-13	0.77	0.82	0.76	0.82	14900
2006-11-14	0.77	0.79	0.75	0.79	34500
2006-11-15	1.10	1.10	0.97	0.97	412600
2006-11-16	1.05	1.12	1.03	1.12	290500
2006-11-17	1.08	1.20	1.08	1.13	52500
2006-11-20	1.13	1.16	1.13	1.13	69500
2006-11-21	1.10	1.14	1.07	1.14	13100
2006-11-22	1.09	1.17	1.09	1.14	10400
2006-11-24	1.09	1.18	1.09	1.17	45900
2006-11-27	1.18	1.18	1.09	1.13	39700
2006-11-28	1.11	1.12	1.10	1.10	11900
2006-11-29	1.12	1.16	1.11	1.13	127000
2006-11-30	1.15	1.20	1.15	1.18	64500
2006-12-01	1.19	1.19	1.12	1.16	18900
2006-12-04	1.16	1.20	1.15	1.20	54400
2006-12-05	1.20	1.20	1.16	1.19	58300
2006-12-06	1.20	1.25	1.18	1.22	131200
2006-12-07	1.28	1.28	1.18	1.22	93600
2006-12-08	1.25	1.28	1.21	1.23	27100
2006-12-11	1.24	1.34	1.24	1.29	63600
2006-12-12	1.30	1.31	1.26	1.27	48800
2006-12-13	1.29	1.30	1.27	1.30	136500
2006-12-14	1.30	1.30	1.27	1.28	93600
2006-12-15	1.30	1.30	1.26	1.28	30700
2006-12-18	1.30	1.30	1.28	1.28	35100
2006-12-19	1.42	1.68	1.36	1.46	780100
2006-12-20	1.46	1.51	1.45	1.48	262700
2006-12-21	1.49	1.50	1.40	1.50	545800
2006-12-22	1.50	1.50	1.44	1.45	45400
2006-12-26	1.41	1.50	1.40	1.44	52900
2006-12-27	1.41	1.50	1.41	1.48	78300
2006-12-28	1.50	1.50	1.48	1.50	57500
2006-12-29	1.50	1.59	1.48	1.57	180100
2007-01-03	1.60	2.10	1.60	1.88	1132400
2007-01-04	1.93	2.08	1.91	2.04	593300
2007-01-05	2.04	2.15	1.90	2.01	278300
2007-01-08	2.08	2.20	1.95	2.09	280100
2007-01-09	2.18	2.21	2.11	2.17	236900
2007-01-10	2.28	2.59	2.15	2.49	389900
2007-01-11	2.49	2.97	2.40	2.75	731400
2007-01-12	2.88	2.88	2.60	2.70	367900
2007-01-16	2.70	2.80	2.17	2.55	493800
2007-01-17	2.55	2.65	2.36	2.50	212400
2007-01-18	2.46	2.60	2.36	2.50	97800
2007-01-19	2.49	2.50	2.25	2.39	164200
2007-01-22	2.30	2.36	2.20	2.30	297000
2007-01-23	2.30	2.45	2.19	2.41	165600
2007-01-24	2.43	2.59	2.43	2.51	132200
2007-01-25	2.58	2.59	2.26	2.50	204900
2007-01-26	2.55	2.62	2.45	2.52	132900
2007-01-29	2.47	2.47	2.10	2.25	326000
2007-01-30	2.45	2.50	2.12	2.25	224500
2007-01-31	2.30	2.34	2.15	2.25	275800
2007-02-01	2.21	2.40	2.20	2.39	271800
2007-02-02	2.30	2.64	2.28	2.59	230600
2007-02-05	2.57	2.61	2.40	2.52	101500
2007-02-06	2.58	2.58	2.40	2.48	88700
2007-02-07	2.60	2.65	2.32	2.45	115500
2007-02-08	2.37	2.46	2.35	2.46	35800
2007-02-09	2.37	2.50	2.35	2.38	63600
2007-02-12	2.36	2.60	2.36	2.50	106900
2007-02-13	2.50	2.60	2.45	2.53	93845
2007-02-14	2.60	2.60	2.37	2.50	80200
2007-02-15	2.50	2.50	2.40	2.40	45500
2007-02-16	2.46	2.48	2.39	2.42	34500
2007-02-20	2.42	2.50	2.35	2.40	59600
2007-02-21	2.35	2.50	2.27	2.43	134100
2007-02-22	2.48	2.56	2.43	2.56	109400
2007-02-23	2.60	3.50	2.55	3.31	1039300
2007-02-26	3.39	3.44	3.13	3.43	431539
2007-02-27	3.36	3.41	3.00	3.06	214900
2007-02-28	3.06	3.19	2.95	3.00	117100
2007-03-01	2.99	3.32	2.87	3.16	144300
2007-03-02	3.18	3.29	3.00	3.17	64900
2007-03-05	2.99	3.20	2.95	3.01	105400
2007-03-06	2.91	3.09	2.91	3.06	83600
2007-03-07	2.95	3.01	2.85	2.91	86000
2007-03-08	2.99	3.25	2.99	3.04	124600
2007-03-09	3.05	3.25	2.99	3.13	43100
2007-03-12	3.18	3.18	2.99	3.04	46400
2007-03-13	3.05	3.14	2.98	3.04	56000
2007-03-14	3.24	3.25	3.08	3.16	112400
2007-03-15	3.16	3.16	2.90	2.95	91600
2007-03-16	2.95	2.98	2.69	2.80	109900
2007-03-19	2.85	2.95	2.79	2.88	45700
2007-03-20	2.92	2.99	2.90	2.92	23100
2007-03-21	2.96	3.10	2.90	3.01	80500
2007-03-22	3.10	3.15	2.94	2.94	154000
2007-03-23	2.95	2.98	2.71	2.81	152400
2007-03-26	2.86	3.11	2.76	2.85	99400
2007-03-27	2.88	2.90	2.80	2.86	22600
2007-03-28	2.87	2.88	2.50	2.68	68700
2007-03-29	2.55	2.62	2.30	2.40	207700
2007-03-30	2.27	2.44	2.24	2.36	109200
2007-04-02	2.38	2.38	2.22	2.29	73400
2007-04-03	2.25	2.32	2.01	2.30	192500
2007-04-04	2.30	2.40	2.22	2.29	95800
2007-04-05	2.34	2.43	2.25	2.36	60000
2007-04-09	2.40	2.58	2.40	2.49	133200
2007-04-10	2.46	2.66	2.30	2.30	159500
2007-04-11	2.34	2.47	2.21	2.34	44200
2007-04-12	2.25	2.44	2.25	2.44	16700
2007-04-13	2.48	2.57	2.42	2.44	32800
2007-04-16	2.40	2.41	2.21	2.29	89400
2007-04-17	2.28	2.31	2.17	2.28	61600
2007-04-18	2.28	2.28	2.25	2.25	10700
2007-04-19	2.18	2.25	2.17	2.23	8200
2007-04-20	2.21	2.37	2.17	2.22	33500
2007-04-23	2.21	2.30	2.07	2.25	60900
2007-04-24	2.15	2.19	2.13	2.13	18000
2007-04-25	2.18	2.18	2.12	2.16	4900
2007-04-26	2.16	2.30	2.16	2.21	8000
2007-04-27	2.19	2.23	2.17	2.17	8900
2007-04-30	2.26	2.26	2.08	2.22	16504
2007-05-01	2.25	2.32	2.04	2.07	84000
2007-05-02	2.16	2.16	2.09	2.15	19600
2007-05-03	2.15	2.17	2.00	2.12	22000
2007-05-04	2.09	2.15	2.01	2.11	16600
2007-05-07	2.10	2.25	2.07	2.16	48200
2007-05-08	2.20	2.25	2.13	2.15	29700
2007-05-09	2.17	2.17	2.15	2.15	11200
2007-05-10	2.18	2.18	2.10	2.16	18600
2007-05-11	2.15	2.16	2.05	2.05	59100
2007-05-14	2.05	2.15	1.96	2.02	68100
2007-05-15	2.05	2.11	2.05	2.11	12600
2007-05-16	2.11	2.13	2.03	2.08	133400
2007-05-17	2.10	2.13	2.02	2.13	113300
2007-05-18	2.05	2.13	2.03	2.09	121100
2007-05-21	2.09	2.09	1.99	2.00	78300
2007-05-22	2.00	2.08	1.99	2.05	125100
2007-05-23	2.05	2.13	2.03	2.10	36300
2007-05-24	2.08	2.11	2.08	2.08	8400
2007-05-25	2.04	2.16	2.04	2.10	8300
2007-05-29	2.14	2.15	2.06	2.14	16100
2007-05-30	2.08	2.21	2.00	2.12	12400
2007-05-31	2.15	2.21	2.02	2.10	30200
2007-06-01	2.15	2.16	2.06	2.16	3400
2007-06-04	2.16	2.16	2.02	2.08	34900
2007-06-05	2.10	2.20	2.10	2.13	35100
2007-06-06	2.18	2.22	2.10	2.21	27700
2007-06-07	2.23	2.29	2.13	2.15	14700
2007-06-08	2.12	2.12	2.05	2.12	19500
2007-06-11	2.20	2.90	2.20	2.55	179100
2007-06-12	2.55	2.55	2.27	2.35	70550
2007-06-13	2.35	2.45	2.31	2.36	18559
2007-06-14	2.45	2.55	2.41	2.53	66800
2007-06-15	2.51	2.53	2.47	2.47	89500
2007-06-18	2.54	2.74	2.50	2.63	73300
2007-06-19	2.62	2.74	2.60	2.66	28200
2007-06-20	2.69	2.80	2.55	2.60	90100
2007-06-21	2.61	2.70	2.52	2.60	69600
2007-06-22	2.60	2.72	2.55	2.57	62300
2007-06-25	2.67	2.67	2.53	2.60	11800
2007-06-26	2.60	2.65	2.50	2.60	38700
2007-06-27	2.65	2.65	2.56	2.58	7000
2007-06-28	2.58	2.62	2.55	2.55	5800
2007-06-29	2.60	2.62	2.52	2.60	5900
2007-07-02	2.45	2.62	2.00	2.60	23900
2007-07-03	2.59	2.59	2.55	2.55	9200
2007-07-05	2.54	2.60	2.50	2.60	8000
2007-07-06	2.65	2.65	2.50	2.60	109700
2007-07-09	2.64	2.65	2.56	2.65	30700
2007-07-10	2.64	2.66	2.48	2.51	45600
2007-07-11	2.61	2.61	2.50	2.55	61100
2007-07-12	2.55	2.65	2.46	2.61	47700
2007-07-13	2.55	2.65	2.55	2.56	4900
2007-07-16	2.64	2.65	2.50	2.60	10600
2007-07-17	2.60	2.60	2.55	2.60	3700
2007-07-18	2.53	2.60	2.53	2.60	1200
2007-07-19	2.50	2.59	2.50	2.57	3400
2007-07-20	2.59	2.65	2.55	2.60	52300
2007-07-23	2.57	2.63	2.57	2.63	13200
2007-07-24	2.64	2.65	2.53	2.62	35200
2007-07-25	2.50	2.57	2.40	2.41	45200
2007-07-26	2.38	2.48	2.08	2.45	31200
2007-07-27	2.44	2.44	2.16	2.29	37600
2007-07-30	2.21	2.42	2.21	2.40	22500
2007-07-31	2.30	2.40	2.30	2.40	6300
2007-08-01	2.40	2.40	2.20	2.20	42400
2007-08-02	2.27	2.44	2.26	2.43	7100
2007-08-03	2.40	2.55	2.12	2.29	47700
2007-08-06	2.38	2.45	2.05	2.12	28100
2007-08-07	2.06	2.20	2.06	2.06	30500
2007-08-08	2.06	2.39	2.06	2.33	24200
2007-08-09	2.37	2.39	2.23	2.26	51100
2007-08-10	2.24	2.33	2.23	2.24	11200
2007-08-13	2.25	2.37	2.25	2.32	2800
2007-08-14	2.35	2.35	2.22	2.22	14000
2007-08-15	2.23	2.29	2.20	2.25	19800
2007-08-16	2.22	2.31	2.15	2.18	62500
2007-08-17	2.18	2.24	2.15	2.23	23100
2007-08-20	2.35	2.35	2.17	2.22	71200
2007-08-21	2.25	2.27	2.17	2.20	20000
2007-08-22	2.22	2.29	2.19	2.25	13700
2007-08-23	2.18	2.25	2.18	2.25	2400
2007-08-24	2.15	2.20	2.10	2.12	14500
2007-08-27	2.10	2.25	2.10	2.23	8500
2007-08-28	2.13	2.22	2.12	2.12	7000
2007-08-29	2.12	2.22	2.12	2.21	7800
2007-08-30	2.23	2.23	2.20	2.23	23300
2007-08-31	2.25	2.35	2.20	2.34	7500
2007-09-04	2.45	2.60	2.26	2.34	12800
2007-09-05	2.25	2.35	2.18	2.25	38600
2007-09-06	2.25	2.30	2.18	2.30	9300
2007-09-07	2.20	2.34	2.20	2.34	7100
2007-09-10	2.30	2.32	2.25	2.32	3600
2007-09-11	2.30	2.35	2.18	2.30	15000
2007-09-12	2.15	2.35	2.15	2.35	12100
2007-09-13	2.25	2.34	2.15	2.29	4900
2007-09-14	2.32	2.35	2.19	2.20	7000
2007-09-17	2.25	2.45	2.20	2.30	21400
2007-09-18	2.40	2.40	2.25	2.30	23200
2007-09-19	2.30	2.35	2.30	2.30	7400
2007-09-20	2.25	2.29	2.25	2.25	1700
2007-09-21	2.27	2.35	2.20	2.31	25700
2007-09-24	2.31	2.50	2.31	2.40	23100
2007-09-25	2.40	2.45	2.32	2.32	17000
2007-09-26	2.39	2.39	2.30	2.30	13500
2007-09-27	2.30	2.39	2.24	2.33	4700
2007-09-28	2.33	2.33	2.25	2.26	7700
2007-10-01	2.33	2.33	2.11	2.15	55200
2007-10-02	2.14	2.30	2.12	2.30	20900
2007-10-03	2.25	2.35	2.25	2.30	9300
2007-10-04	2.23	2.35	2.23	2.34	4500
2007-10-05	2.30	2.30	2.25	2.25	2300
2007-10-08	2.34	2.35	2.23	2.30	15100
2007-10-09	2.23	2.29	2.10	2.23	18000
2007-10-10	2.30	2.35	2.28	2.28	9200
2007-10-11	2.24	2.28	2.10	2.18	18800
2007-10-12	2.16	2.25	2.16	2.22	18900
2007-10-15	2.27	2.31	2.22	2.26	16200
2007-10-16	2.29	2.41	2.29	2.35	18100
2007-10-17	2.30	2.45	2.28	2.35	4600
2007-10-18	2.30	2.35	2.30	2.35	5300
2007-10-19	2.34	2.35	2.10	2.25	146200
2007-10-22	2.29	2.30	2.14	2.25	20800
2007-10-23	2.31	2.35	2.25	2.35	17200
2007-10-24	2.32	2.32	2.10	2.25	21400
2007-10-25	2.30	2.40	2.23	2.30	29300
2007-10-26	2.25	2.30	2.25	2.30	15300
2007-10-29	2.25	2.30	2.22	2.23	8500
2007-10-30	2.27	2.30	2.20	2.25	8000
2007-10-31	2.25	2.35	2.25	2.25	12500
2007-11-01	2.29	2.34	2.25	2.27	3200
2007-11-02	2.25	2.25	2.15	2.15	31200
2007-11-05	2.15	2.25	2.01	2.15	45500
2007-11-06	2.13	2.20	2.01	2.05	8600
2007-11-07	2.10	2.20	2.04	2.10	15300
2007-11-08	2.08	2.10	2.01	2.01	18100
2007-11-09	2.05	2.08	2.05	2.05	1300
2007-11-12	2.05	2.10	2.00	2.01	24800
2007-11-13	2.00	2.09	2.00	2.08	17800
2007-11-14	2.08	2.16	2.08	2.15	9700
2007-11-15	2.11	2.11	2.00	2.01	256800
2007-11-16	1.99	2.10	1.97	1.97	30000
2007-11-19	1.97	1.97	1.90	1.91	55000
2007-11-20	2.10	2.10	1.84	1.92	33400
2007-11-21	1.91	1.95	1.90	1.95	8800
2007-11-23	1.91	1.91	1.87	1.89	30700
2007-11-26	1.88	1.93	1.87	1.93	46800
2007-11-27	1.97	1.97	1.85	1.85	7900
2007-11-28	1.86	1.94	1.85	1.94	16400
2007-11-29	1.90	1.90	1.80	1.80	58600
2007-11-30	1.82	1.90	1.80	1.81	19800
2007-12-03	1.80	1.81	1.77	1.77	18700
2007-12-04	1.60	1.66	1.50	1.64	55300
2007-12-05	1.63	1.65	1.56	1.64	18000
2007-12-06	1.60	1.64	1.56	1.60	6300
2007-12-07	1.56	1.64	1.56	1.56	14300
2007-12-10	1.56	1.64	1.50	1.55	27300
2007-12-11	1.39	1.64	1.39	1.55	25400
2007-12-12	1.54	1.64	1.54	1.55	44800
2007-12-13	1.51	1.60	1.50	1.60	12800
2007-12-14	1.58	1.59	1.50	1.59	10600
2007-12-17	1.56	1.56	1.50	1.50	21700
2007-12-18	1.50	1.55	1.50	1.51	14200
2007-12-19	1.51	1.60	1.50	1.51	23700
2007-12-20	1.51	1.60	1.51	1.60	9800
2007-12-21	1.62	1.62	1.55	1.62	11000
2007-12-24	1.62	1.72	1.62	1.63	5400
2007-12-26	1.60	1.78	1.60	1.70	70900
2007-12-27	1.70	1.70	1.60	1.62	35600
2007-12-28	1.62	1.62	1.61	1.62	43890
2007-12-31	1.62	1.62	1.51	1.60	32150
2008-01-02	1.58	1.70	1.54	1.60	20100
2008-01-03	1.61	1.64	1.58	1.59	26900
2008-01-04	1.55	1.57	1.50	1.55	33800
2008-01-07	1.40	1.58	1.40	1.50	30900
2008-01-08	1.50	1.57	1.45	1.45	19000
2008-01-09	1.45	1.45	1.41	1.41	13505
2008-01-10	1.41	1.44	1.33	1.35	38400
2008-01-11	1.31	1.39	1.31	1.34	20930
2008-01-14	1.34	1.45	1.32	1.33	36500
2008-01-15	1.30	1.52	1.30	1.49	26040
2008-01-16	1.50	1.75	1.50	1.57	16200
2008-01-17	1.70	1.70	1.40	1.50	26000
2008-01-18	1.55	1.55	1.45	1.48	29100
2008-01-22	1.36	1.45	1.36	1.42	8700
2008-01-23	1.44	1.44	1.27	1.33	34800
2008-01-24	1.31	1.39	1.29	1.39	16500
2008-01-25	1.45	1.70	1.45	1.67	21700
2008-01-28	1.70	1.71	1.48	1.55	28036
2008-01-29	45.64	47.01	45.24	45.72	7063600
2008-01-30	45.44	47.38	45.32	45.64	6983800
2008-01-31	45.07	47.10	44.79	46.49	7419800
2008-02-01	52.15	52.43	50.41	51.30	15810000
2008-02-04	50.57	50.90	49.00	49.40	7458500
2008-02-05	48.63	48.63	46.49	46.53	7802400
2008-02-06	46.97	47.05	45.20	46.37	7583000
2008-02-07	46.00	46.89	45.60	46.17	6181800
2008-02-08	45.88	46.49	45.32	45.52	8445600
2008-02-11	46.08	47.42	45.84	46.77	6801100
2008-02-12	46.97	47.54	46.29	46.73	6478100
2008-02-13	47.14	47.70	46.57	47.42	5110900
2008-02-14	47.54	48.19	46.49	46.53	5294700
2008-02-15	46.08	46.41	45.36	45.60	8367400
2008-02-19	46.08	46.25	45.32	45.64	6389400
2008-02-20	45.20	46.33	44.99	46.33	4420800
2008-02-21	46.41	46.73	45.48	45.60	3517300
2008-02-22	45.68	46.12	44.87	45.92	9267400
2008-02-25	44.99	45.36	43.94	45.11	7265800
2008-02-26	44.83	45.11	44.18	44.51	7449400
2008-02-27	44.39	44.47	43.86	43.98	4909600
2008-02-28	43.74	43.94	41.80	42.04	10338500
2008-02-29	41.68	41.84	39.74	40.30	12987500
2008-03-03	40.63	40.63	39.25	39.66	9870100
2008-03-04	39.21	40.26	38.36	40.14	13060600
2008-03-05	40.75	40.83	39.86	40.51	7308300
2008-03-06	40.83	40.83	40.14	40.18	6192100
2008-03-07	39.94	40.51	38.93	39.70	6634800
2008-03-10	39.82	40.38	38.48	38.57	5191600
2008-03-11	39.05	40.47	38.93	40.47	5919300
2008-03-12	40.34	42.00	40.22	40.47	5780300
2008-03-13	39.78	40.30	38.69	39.86	4413900
2008-03-14	40.55	40.59	38.40	38.61	5673700
2008-03-17	37.64	38.53	36.87	37.39	8181700
2008-03-18	38.04	39.54	37.80	39.37	7051100
2008-03-19	39.50	39.62	37.72	37.72	5827400
2008-03-20	37.76	38.16	36.30	37.39	8711200
2008-03-24	37.92	39.66	37.60	39.17	5009000
2008-03-25	39.50	39.90	38.28	39.45	4845800
2008-03-26	41.64	41.84	39.62	40.51	14728300
2008-03-27	40.02	40.06	38.00	38.40	8300600
2008-03-28	38.69	38.81	37.11	37.23	5757100
2008-03-31	37.23	37.92	36.79	37.60	4971700
2008-04-01	38.40	38.97	37.84	38.28	8656500
2008-04-02	38.28	38.93	37.80	38.85	5635000
2008-04-03	38.28	39.66	37.80	39.50	5620800
2008-04-04	39.50	39.50	38.40	39.09	4419300
2008-04-07	40.30	40.34	39.45	39.78	4229600
2008-04-08	39.58	39.58	38.20	38.36	5437700
2008-04-09	38.48	38.57	37.47	37.64	4457300
2008-04-10	37.60	37.68	36.22	36.83	11934100
2008-04-11	36.34	37.68	35.98	36.54	6407000
2008-04-14	36.58	36.75	36.06	36.22	3736800
2008-04-15	36.54	36.54	35.78	36.30	3428700
2008-04-16	36.75	37.27	36.18	37.19	4168300
2008-04-17	36.30	36.99	35.98	36.58	4108200
2008-04-18	37.60	38.08	36.99	37.39	5460100
2008-04-21	37.19	37.72	36.71	37.64	4280900
2008-04-22	37.51	37.92	36.67	36.99	4155800
2008-04-23	37.11	38.89	36.42	38.61	8546400
2008-04-24	36.91	38.16	36.63	37.39	6056000
2008-04-25	37.51	37.60	36.30	37.35	6260200
2008-04-28	37.19	38.40	36.75	38.24	6806700
2008-04-29	38.28	40.59	38.24	40.42	10861800
2008-04-30	40.67	40.79	39.86	40.26	5673100
2008-05-01	40.26	40.79	39.82	40.71	5028600
2008-05-02	40.67	41.03	40.06	40.55	5053800
2008-05-05	40.38	40.63	39.86	40.02	3801800
2008-05-06	39.94	41.52	39.33	41.48	5347000
2008-05-07	41.84	41.92	39.82	39.98	4788500
2008-05-08	40.55	40.55	39.98	40.10	3117800
2008-05-09	39.21	40.14	39.21	39.45	2785100
2008-05-12	39.62	40.02	39.29	40.02	3248100
2008-05-13	40.10	40.26	39.25	39.50	3520900
2008-05-14	39.94	40.42	39.50	40.02	3787900
2008-05-15	39.82	41.07	39.62	40.95	3927600
2008-05-16	40.55	41.15	40.02	40.71	4104000
2008-05-19	40.63	41.96	40.14	41.23	5119900
2008-05-20	41.03	41.03	39.54	39.70	4591200
2008-05-21	39.70	39.70	37.76	37.92	6895100
2008-05-22	38.32	38.40	37.27	37.72	5283600
2008-05-23	37.47	37.92	36.79	36.79	3822100
2008-05-27	37.03	37.51	36.46	37.03	4730100
2008-05-28	37.47	37.55	36.71	37.31	4800000
2008-05-29	37.31	38.28	37.15	37.80	3830400
2008-05-30	37.92	38.16	37.60	37.72	3055700
2008-06-02	37.60	38.08	36.46	36.91	4083700
2008-06-03	37.07	37.27	36.38	36.79	3680100
2008-06-04	36.95	37.80	36.46	37.11	5423500
2008-06-05	36.83	37.60	36.58	37.39	6546000
2008-06-06	36.99	37.07	36.02	36.10	9153500
2008-06-09	36.38	36.46	35.65	36.06	5417800
2008-06-10	36.38	37.19	36.18	36.42	5688200
2008-06-11	36.46	36.71	35.94	35.98	6616100
2008-06-12	36.22	36.58	36.02	36.22	8687300
2008-06-13	36.63	37.27	36.42	36.91	3685500
2008-06-16	36.75	37.23	36.46	36.87	3331000
2008-06-17	36.99	37.23	36.18	36.34	10252500
2008-06-18	36.18	36.30	34.40	34.77	11748800
2008-06-19	34.56	34.68	30.76	32.70	19465600
2008-06-20	32.70	32.70	31.65	32.10	8976500
2008-06-23	30.72	30.84	29.51	30.08	12582500
2008-06-24	30.00	30.56	29.51	29.71	7977500
2008-06-25	29.91	30.80	29.79	30.40	5809300
2008-06-26	30.04	30.04	29.35	29.51	6692800
2008-06-27	29.43	29.87	29.11	29.71	8241100
2008-06-30	29.55	30.32	29.31	29.67	6145800
2008-07-01	29.31	30.60	29.15	29.79	9682600
2008-07-02	30.20	30.20	28.90	28.90	7262200
2008-07-03	29.19	29.23	28.54	28.54	4768700
2008-07-07	28.70	29.19	28.42	28.70	6061100
2008-07-08	28.74	29.71	28.46	29.63	4932000
2008-07-09	29.71	29.83	28.78	28.90	4555800
2008-07-10	28.86	29.27	27.53	28.10	8672500
2008-07-11	27.49	28.86	27.37	28.26	8156500
2008-07-14	29.23	29.23	27.45	27.49	4607000
2008-07-15	26.96	27.81	26.76	27.33	8271200
2008-07-16	27.29	28.62	26.92	28.38	5832700
2008-07-17	28.78	30.04	28.14	29.83	5742100
2008-07-18	29.79	30.44	29.31	30.16	4824200
2008-07-21	30.24	30.24	28.74	29.03	4183300
2008-07-22	28.38	29.95	28.26	29.95	4338100
2008-07-23	29.91	30.80	29.63	30.20	4495700
2008-07-24	30.16	30.20	28.70	28.90	4160700
2008-07-25	29.11	29.59	28.90	29.31	5390600
2008-07-28	29.79	29.79	28.34	28.62	5533200
2008-07-29	28.66	30.36	28.50	30.36	6066300
2008-07-30	30.36	31.17	29.63	31.05	6659400
2008-07-31	34.08	35.74	32.38	34.93	23899300
2008-08-01	35.57	35.82	34.60	35.61	7361200
2008-08-04	38.65	40.42	38.08	39.70	20837200
2008-08-05	39.94	40.59	38.32	38.61	13797400
2008-08-06	38.53	38.57	37.35	38.40	8424700
2008-08-07	38.20	38.28	36.79	37.07	8848700
2008-08-08	37.15	39.13	36.71	38.93	7498500
2008-08-11	38.81	41.07	38.57	40.63	6751100
2008-08-12	40.34	41.80	40.10	40.51	7559500
2008-08-13	40.42	41.40	39.62	39.98	5313500
2008-08-14	40.26	41.27	39.66	40.51	6723100
2008-08-15	40.63	42.45	40.51	41.76	6356500
2008-08-18	41.84	41.84	39.82	40.02	4975600
2008-08-19	39.70	39.78	38.85	39.29	4641600
2008-08-20	39.82	39.82	38.40	39.13	5004700
2008-08-21	38.77	40.34	38.32	40.22	4480000
2008-08-22	40.38	40.51	39.41	40.38	3788100
2008-08-25	39.86	39.94	38.48	38.65	3644300
2008-08-26	38.69	39.09	38.12	38.65	3771300
2008-08-27	38.36	39.01	37.68	38.81	3412200
2008-08-28	38.97	39.09	38.28	38.69	4765200
2008-08-29	38.53	38.53	37.88	38.08	4224400
2008-09-02	38.65	39.37	37.92	38.44	5531400
2008-09-03	38.00	38.36	37.31	38.04	4424300
2008-09-04	37.76	38.32	36.87	36.95	5623200
2008-09-05	35.74	36.91	35.13	36.63	5548100
2008-09-08	37.23	37.80	36.42	37.64	4851500
2008-09-09	37.39	38.40	35.33	35.33	6663400
2008-09-10	35.49	36.14	33.27	33.59	9915700
2008-09-11	33.23	33.35	31.69	32.74	9060800
2008-09-12	32.14	33.75	32.14	32.87	5267500
2008-09-15	32.54	32.70	30.93	30.93	4828700
2008-09-16	30.68	30.93	28.90	29.27	8752000
2008-09-17	29.27	29.27	27.57	27.57	7769600
2008-09-18	28.18	28.74	26.36	28.70	7671000
2008-09-19	31.53	31.57	28.98	30.44	9843500
2008-09-22	30.36	31.37	29.91	30.64	7197400
2008-09-23	30.68	32.66	29.67	29.83	6844200
2008-09-24	29.87	30.93	29.59	30.32	4927400
2008-09-25	30.68	32.26	30.44	31.81	4988100
2008-09-26	30.32	30.93	29.31	30.84	6033000
2008-09-29	30.04	30.40	26.80	27.00	8565000
2008-09-30	28.01	28.94	27.69	28.86	5628800
2008-10-01	28.66	30.16	28.10	30.08	4832200
2008-10-02	29.51	29.51	27.21	27.41	6896300
2008-10-03	28.22	29.19	27.08	27.17	5427300
2008-10-06	26.15	26.40	23.57	24.82	10399100
2008-10-07	25.59	25.79	22.76	22.84	7450300
2008-10-08	21.75	23.69	21.02	21.10	9413800
2008-10-09	21.83	22.07	18.43	18.43	9448200
2008-10-10	17.22	20.13	16.17	18.92	12751800
2008-10-13	21.38	22.64	20.21	22.52	8171200
2008-10-14	24.42	24.42	21.75	22.19	8961600
2008-10-15	21.83	22.15	20.90	20.98	8313600
2008-10-16	21.99	22.76	20.09	22.68	9501300
2008-10-17	22.15	24.05	21.51	22.72	6663500
2008-10-20	23.08	24.86	22.84	24.54	5401600
2008-10-21	24.09	24.54	22.88	22.96	4536300
2008-10-22	22.44	22.64	19.85	20.37	6235300
2008-10-23	20.25	21.22	19.20	20.58	7555700
2008-10-24	18.76	20.82	18.43	20.25	5934200
2008-10-27	19.81	22.07	18.80	20.41	6610000
2008-10-28	21.71	23.61	20.54	23.61	6496400
2008-10-29	23.08	23.57	21.83	22.07	7681100
2008-10-30	22.64	23.24	20.17	20.90	8498400
2008-10-31	20.66	22.36	20.46	21.71	5798600
2008-11-03	21.59	21.63	20.01	20.37	5461700
2008-11-04	21.22	21.22	20.58	21.18	4937900
2008-11-05	20.70	21.18	19.20	19.40	14118700
2008-11-06	19.20	19.48	18.19	18.27	7701500
2008-11-07	18.51	19.36	18.03	19.36	7034600
2008-11-10	20.01	20.01	17.91	18.19	4720800
2008-11-11	17.91	18.11	17.06	17.54	4528500
2008-11-12	17.22	17.75	15.77	15.97	6745500
2008-11-13	15.77	18.51	15.77	18.51	7835100
2008-11-14	17.91	18.11	16.45	16.49	6980500
2008-11-17	16.25	16.53	15.68	16.09	5948600
2008-11-18	16.21	16.29	14.84	15.77	7126900
2008-11-19	15.28	15.97	13.91	13.91	8096400
2008-11-20	13.70	14.63	12.69	12.73	7892500
2008-11-21	13.74	13.74	12.13	13.26	12187800
2008-11-24	13.50	14.55	13.26	14.35	10728200
2008-11-25	14.76	16.53	14.27	16.13	10732000
2008-11-26	16.01	17.10	15.12	16.78	6169700
2008-11-28	16.70	17.91	16.49	17.42	3150800
2008-12-01	17.14	17.67	16.21	16.61	7160000
2008-12-02	18.07	18.15	16.45	17.26	5700300
2008-12-03	16.45	17.79	16.29	17.67	6700900
2008-12-04	17.18	18.07	16.86	17.46	6034900
2008-12-05	16.74	17.75	16.37	17.63	5646000
2008-12-08	17.42	18.11	16.66	17.79	5484800
2008-12-09	17.06	17.58	16.70	16.78	3706700
2008-12-10	16.66	17.26	16.66	17.06	3142500
2008-12-11	16.82	17.46	16.37	16.57	4736000
2008-12-12	15.77	17.06	15.56	16.94	5125200
2008-12-15	16.94	17.38	16.49	16.86	4240200
2008-12-16	17.02	17.83	16.94	17.83	6140900
2008-12-17	17.06	18.23	16.70	17.83	8554100
2008-12-18	17.63	18.03	16.98	17.10	3775200
2008-12-19	17.10	18.15	17.06	17.99	5741300
2008-12-22	17.95	17.95	16.49	16.61	5376200
2008-12-23	17.10	17.10	16.13	16.29	3734300
2008-12-24	16.29	16.57	15.93	15.93	1490100
2008-12-26	16.01	16.41	15.89	16.37	1723800
2008-12-29	16.33	16.45	15.85	16.37	2917900
2008-12-30	16.37	16.90	16.09	16.82	4993100
2008-12-31	16.45	18.11	16.41	17.91	5782600
2009-01-02	17.99	19.12	17.58	18.88	3669500
2009-01-05	18.68	18.84	17.79	18.11	4884000
2009-01-06	18.64	19.20	18.11	18.76	5692400
2009-01-07	18.39	18.60	17.75	17.91	4797200
2009-01-08	17.50	18.35	17.46	18.31	3318800
2009-01-09	18.27	18.72	17.58	18.03	2959700
2009-01-12	18.07	18.47	17.83	18.19	4282200
2009-01-13	18.23	18.31	17.42	17.46	4607700
2009-01-14	16.98	17.22	16.29	16.61	4915200
2009-01-15	16.98	18.03	16.33	17.91	9008400
2009-01-16	18.15	19.20	17.67	18.35	5987100
2009-01-20	19.44	19.61	17.26	17.42	6779300
2009-01-21	17.75	18.23	16.98	18.23	4703500
2009-01-22	17.46	18.23	17.14	17.91	3822900
2009-01-23	17.54	18.80	17.06	18.60	4053700
2009-01-26	18.60	19.04	17.79	18.23	2999000
2009-01-27	18.07	19.28	17.99	19.04	3388900
2009-01-28	19.32	20.01	19.04	19.93	3347300
2009-01-29	19.61	19.77	18.47	18.84	2799300
2009-01-30	18.92	19.00	17.83	17.91	3955300
2009-02-02	17.63	18.76	17.46	18.35	4783200
2009-02-03	16.66	17.06	15.64	16.33	10722000
2009-02-04	16.17	16.17	15.00	15.16	10268300
2009-02-05	14.88	15.40	13.91	14.88	11556200
2009-02-06	15.16	15.97	14.80	15.68	7667200
2009-02-09	16.29	17.02	16.17	16.78	7687100
2009-02-10	16.90	16.90	15.64	15.77	8888300
2009-02-11	15.93	16.09	15.56	15.77	6524400
2009-02-12	15.77	15.77	14.80	15.68	4952400
2009-02-13	15.56	16.17	15.36	15.64	4623500
2009-02-17	14.92	15.32	14.63	14.96	5828000
2009-02-18	15.12	15.24	14.35	14.67	4797200
2009-02-19	15.00	15.44	14.27	14.67	6868600
2009-02-20	14.39	14.88	14.15	14.59	4815100
2009-02-23	14.84	15.56	14.59	14.67	5025300
2009-02-24	14.84	15.89	13.91	15.60	5890100
2009-02-25	15.44	15.60	14.63	15.00	5062400
2009-02-26	15.20	15.56	14.47	14.63	3764000
2009-02-27	14.31	14.55	13.74	14.23	4637400
2009-03-02	13.91	14.63	13.66	13.66	5899000
2009-03-03	13.91	14.43	13.30	13.34	6616700
2009-03-04	13.58	14.23	13.46	13.95	4862600
2009-03-05	13.78	13.78	12.61	12.81	5758300
2009-03-06	13.02	13.14	12.05	12.53	4883600
2009-03-09	12.37	13.14	12.21	12.61	3982800
2009-03-10	12.98	13.70	12.73	13.70	5055700
2009-03-11	14.55	14.67	13.99	14.11	6983300
2009-03-12	14.11	15.04	13.95	14.96	6618800
2009-03-13	15.48	15.56	14.27	15.16	6371600
2009-03-16	15.32	15.81	14.76	14.76	3997500
2009-03-17	14.76	15.73	14.59	15.73	4144200
2009-03-18	15.24	16.94	15.20	16.78	5070000
2009-03-19	16.66	16.98	16.17	16.45	3533300
2009-03-20	16.57	16.70	15.77	16.01	5172500
2009-03-23	16.45	17.42	16.21	17.42	3802500
2009-03-24	16.98	17.58	16.57	17.10	4117400
2009-03-25	17.26	17.46	16.41	16.98	3978600
2009-03-26	17.18	18.39	17.10	18.39	4763600
2009-03-27	18.11	18.27	17.02	17.67	4901900
2009-03-30	17.22	17.42	16.57	16.98	4288800
2009-03-31	17.42	17.50	16.78	17.10	4807500
2009-04-01	16.57	17.58	16.41	17.50	3627800
2009-04-02	17.71	18.84	17.67	18.72	4808800
2009-04-03	18.11	18.51	16.70	18.43	6769200
2009-04-06	18.03	19.00	17.18	18.96	4563100
2009-04-07	17.95	18.64	17.79	18.35	3259200
2009-04-08	18.27	18.72	18.11	18.35	3367100
2009-04-09	18.80	19.81	18.68	19.81	4009800
2009-04-13	19.00	19.65	18.88	19.44	3317000
2009-04-14	19.28	19.32	18.56	18.92	4288400
2009-04-15	18.60	20.21	18.60	19.69	5275600
2009-04-16	20.05	20.90	19.57	20.62	5145500
2009-04-17	20.90	22.80	20.41	22.48	9919900
2009-04-20	22.03	22.23	20.90	21.18	6576300
2009-04-21	20.94	22.72	20.82	22.52	6498600
2009-04-22	22.68	23.57	21.83	22.88	6011800
2009-04-23	22.80	22.80	21.26	22.27	5429600
2009-04-24	22.48	24.01	21.87	23.49	6954200
2009-04-27	23.12	23.49	22.64	23.08	4459200
2009-04-28	22.88	23.81	22.23	23.49	4359900
2009-04-29	23.24	24.30	23.20	24.09	4725500
2009-04-30	24.05	24.25	21.83	22.36	8974500
2009-05-01	22.23	22.48	20.70	22.40	7529000
2009-05-04	22.85	23.49	22.57	23.39	23000440
2009-05-05	22.89	24.16	22.89	24.04	17025940
2009-05-06	23.96	26.01	23.96	25.84	37220870
2009-05-07	26.01	26.54	25.02	25.47	33514670
2009-05-08	25.43	26.62	24.86	26.62	22458240
2009-05-11	25.68	26.17	25.23	25.68	17352040
2009-05-12	26.17	26.17	24.29	24.86	24664300
2009-05-13	24.57	24.78	22.93	23.18	27765690
2009-05-14	23.26	23.88	22.98	23.67	15100250
2009-05-15	23.75	24.63	23.55	24.20	19078510
2009-05-18	24.37	25.35	24.33	25.19	23789530
2009-05-19	25.56	25.84	24.61	25.56	19195590
2009-05-20	25.80	25.97	24.82	24.94	18872400
2009-05-21	24.49	24.90	23.71	24.12	17082700
2009-05-22	24.29	24.82	23.92	24.16	13241890
2009-05-26	24.33	24.65	23.43	24.53	13275530
2009-05-27	24.74	25.19	24.16	24.25	13993050
2009-05-28	24.98	25.15	24.16	24.61	24380100
2009-05-29	25.11	25.11	24.41	24.82	16051980
2009-06-01	25.19	26.17	25.02	25.92	17323330
2009-06-02	26.01	26.62	25.39	26.25	21335450
2009-06-03	26.37	26.37	24.86	25.39	14360530
2009-06-04	25.47	26.29	25.35	26.13	14195530
2009-06-05	26.13	26.42	25.27	25.56	12664710
2009-06-08	25.15	26.66	24.94	26.37	17566110
2009-06-09	26.66	28.22	26.42	27.48	19816700
2009-06-10	27.64	27.85	26.25	26.91	14179480
2009-06-11	26.54	28.42	26.54	28.14	20902450
2009-06-12	27.56	27.89	26.83	27.56	14059230
2009-06-15	27.03	27.23	26.42	26.54	14934790
2009-06-16	26.37	26.99	25.68	25.68	15870560
2009-06-17	25.56	26.09	24.94	25.64	30196370
2009-06-18	25.64	25.80	25.23	25.72	25983070
2009-06-19	26.13	26.29	24.90	25.02	23777170
2009-06-22	24.86	25.27	24.25	24.70	24765980
2009-06-23	25.60	25.76	25.15	25.68	34526100
2009-06-24	26.01	26.13	25.51	25.92	63574210
2009-06-25	25.72	26.66	25.43	26.50	61255460
2009-06-26	26.62	27.32	26.09	27.11	35244250
2009-06-29	27.48	27.48	26.46	27.07	24247400
2009-06-30	28.05	28.46	26.74	27.15	27340630
2009-07-01	27.19	27.85	26.37	26.46	21831320
2009-07-02	26.13	26.37	25.27	25.35	20719260
2009-07-06	25.11	25.51	24.78	25.11	19297700
2009-07-07	25.11	26.09	25.02	25.19	31732050
2009-07-08	25.11	25.39	24.53	24.94	21530810
2009-07-09	25.27	25.35	24.74	24.86	14500460
2009-07-10	24.61	25.15	24.53	24.78	12249090
2009-07-13	24.65	24.82	24.20	24.74	21497280
2009-07-14	24.86	25.47	24.57	25.27	15185260
2009-07-15	25.76	27.11	25.56	27.07	21697170
2009-07-16	25.64	26.29	25.11	25.92	24275600
2009-07-17	25.56	25.84	25.11	25.80	16638770
2009-07-20	25.80	26.17	25.51	25.97	11579610
2009-07-21	26.13	26.17	25.43	25.97	11570100
2009-07-22	25.60	26.62	25.60	26.21	11555020
2009-07-23	26.01	27.36	26.01	26.99	18887750
2009-07-24	27.03	27.07	26.46	26.95	12716300
2009-07-27	26.70	27.69	26.70	27.60	14727570
2009-07-28	27.07	28.10	27.03	27.93	19808310
2009-07-29	27.64	27.73	26.21	26.91	36918420
2009-07-30	29.32	31.45	28.59	29.45	62425330
2009-07-31	29.86	29.90	28.91	29.32	40644070
2009-08-03	29.69	29.90	28.95	29.69	23613930
2009-08-04	29.53	30.43	29.32	29.65	24241400
2009-08-05	29.69	29.98	28.87	29.20	24142380
2009-08-06	29.57	29.57	28.95	29.12	12350930
2009-08-07	29.45	29.86	29.00	29.20	21804460
2009-08-10	28.71	29.82	28.71	29.36	17518460
2009-08-11	29.28	29.57	28.67	28.79	13487030
2009-08-12	28.59	29.28	28.55	28.95	12678560
2009-08-13	29.20	30.16	28.91	29.82	19176240
2009-08-14	29.73	29.86	28.71	29.73	18429330
2009-08-17	28.67	29.20	28.67	28.91	19304080
2009-08-18	29.04	29.86	28.91	29.53	19158190
2009-08-19	28.91	30.02	28.91	29.86	31392240
2009-08-20	29.57	30.31	29.57	30.18	20947160
2009-08-21	30.80	31.13	30.27	31.04	23078230
2009-08-24	30.84	31.25	30.35	30.63	21664760
2009-08-25	30.51	31.13	30.51	30.84	14120070
2009-08-26	30.84	31.00	30.47	30.63	17968130
2009-08-27	30.47	30.63	29.86	30.06	23131860
2009-08-28	30.31	30.72	29.24	29.53	27424220
2009-08-31	29.08	29.61	28.67	29.41	24257970
2009-09-01	30.14	30.55	28.67	28.75	40590510
2009-09-02	29.04	32.07	28.67	32.03	66605930
2009-09-03	31.45	31.99	30.88	31.54	49118530
2009-09-04	30.47	32.56	30.47	31.66	34444470
2009-09-08	32.31	32.85	31.74	32.35	32866720
2009-09-09	33.05	33.13	32.07	32.15	28046180
2009-09-10	32.27	33.38	31.58	32.64	37916060
2009-09-11	33.62	35.67	33.46	35.55	60691710
2009-09-14	36.25	36.94	35.38	36.00	54865830
2009-09-15	36.49	37.80	36.45	37.68	44875150
2009-09-16	38.25	38.70	37.19	37.51	47284840
2009-09-17	37.60	37.68	36.25	36.49	43296860
2009-09-18	36.78	36.86	35.34	36.70	34775970
2009-09-21	36.33	36.53	35.59	36.25	19000130
2009-09-22	36.74	36.82	35.47	35.71	17957630
2009-09-23	36.12	36.12	34.65	34.77	20457700
2009-09-24	34.89	35.02	33.62	34.12	25165620
2009-09-25	33.50	33.91	32.76	33.21	34553250
2009-09-28	33.54	34.73	33.21	34.28	20043350
2009-09-29	34.12	34.98	33.95	34.44	37418710
2009-09-30	34.48	35.59	33.46	35.18	54719770
2009-10-01	34.85	35.38	34.20	34.28	40005150
2009-10-02	33.38	34.16	32.56	32.72	33487980
2009-10-05	32.11	33.83	31.86	33.62	39459810
2009-10-06	33.62	35.24	33.46	34.77	34927730
2009-10-07	34.93	35.96	34.73	35.26	38038570
2009-10-08	35.63	35.71	34.12	34.32	21868900
2009-10-09	34.16	35.06	33.75	34.73	23176330
2009-10-12	34.32	34.73	33.87	34.07	17352740
2009-10-13	33.95	34.16	33.50	33.71	16924390
2009-10-14	34.57	34.65	33.34	34.44	25162350
2009-10-15	34.07	34.16	32.35	33.30	47576770
2009-10-16	33.30	33.34	31.58	32.15	34232420
2009-10-19	32.64	35.02	32.52	34.69	44202110
2009-10-20	34.85	34.89	33.79	34.07	28135990
2009-10-21	33.83	34.52	33.46	33.58	28843930
2009-10-22	34.12	34.40	33.62	34.12	21803100
2009-10-23	34.44	34.44	33.50	33.75	24857070
2009-10-26	33.75	34.40	32.80	32.93	29274050
2009-10-27	32.93	33.66	31.86	32.35	46497460
2009-10-28	32.85	33.79	32.03	32.60	54916720
2009-10-29	35.18	36.74	34.65	35.79	84569810
2009-10-30	36.41	36.61	34.81	35.10	65203030
2009-11-02	36.74	36.98	36.16	36.98	70643760
2009-11-03	36.78	37.51	36.45	37.19	58354530
2009-11-04	37.47	37.47	36.74	36.86	39666110
2009-11-05	37.27	38.33	37.19	38.13	53304070
2009-11-06	37.92	38.33	36.16	36.41	67489030
2009-11-09	36.86	37.06	36.12	36.78	41123760
2009-11-10	37.39	37.43	35.67	36.25	47539050
2009-11-11	36.49	36.57	34.48	35.92	87618860
2009-11-12	35.79	35.96	35.34	35.71	31618790
2009-11-13	35.79	36.20	35.63	35.96	19810580
2009-11-16	36.37	36.37	35.43	35.63	34877450
2009-11-17	35.43	36.61	35.43	36.25	57083100
2009-11-18	36.45	36.45	35.30	35.51	31947640
2009-11-19	35.02	35.14	33.66	34.73	28878120
2009-11-20	34.40	34.52	33.71	33.91	22739950
2009-11-23	34.40	35.06	33.87	33.99	30457910
2009-11-24	34.16	34.28	33.30	33.54	22371360
2009-11-25	33.58	34.16	33.54	33.91	15555360
2009-11-27	32.89	33.99	32.56	33.58	16554950
2009-11-30	33.17	33.30	32.23	32.80	38839630
2009-12-01	33.05	33.99	32.89	33.66	39479400
2009-12-02	33.66	34.20	33.26	33.75	27177000
2009-12-03	33.58	33.99	32.89	32.89	30053520
2009-12-04	33.42	33.75	32.93	33.50	30104490
2009-12-07	33.30	33.79	33.21	33.30	17186130
2009-12-08	33.95	35.51	33.71	35.30	55488570
2009-12-09	35.30	35.30	34.07	34.77	24890150
2009-12-10	34.89	35.06	34.40	34.65	20912330
2009-12-11	34.57	35.06	34.57	35.02	21586880
2009-12-14	34.61	34.73	33.64	33.99	47250130
2009-12-15	33.83	34.57	33.58	33.99	28035430
2009-12-16	34.20	34.44	33.87	33.87	14850510
2009-12-17	33.50	33.93	33.17	33.21	19263970
2009-12-18	33.58	35.47	33.46	34.93	73465420
2009-12-21	35.18	35.34	34.12	34.36	29367310
2009-12-22	34.32	34.44	32.85	33.17	39225230
2009-12-23	33.34	33.54	32.44	32.48	37021580
2009-12-24	32.85	33.17	32.56	32.68	15287760
2009-12-28	32.76	33.09	31.41	32.11	33656580
2009-12-29	32.15	32.35	31.49	31.94	17874440
2009-12-30	31.99	31.99	31.45	31.74	22650860
2009-12-31	31.66	32.19	31.41	31.78	19347230
2010-01-04	32.27	32.85	32.23	32.64	30353370
2010-01-05	32.56	33.83	31.62	32.19	76256120
2010-01-06	32.76	32.93	32.27	32.64	49018670
2010-01-07	32.80	33.54	32.64	33.30	54594590
2010-01-08	33.13	33.26	31.66	31.78	75124970
2010-01-11	32.27	32.27	31.41	31.45	41875590
2010-01-12	31.29	31.33	30.06	30.31	43259080
2010-01-13	30.35	31.33	30.35	31.13	32838240
2010-01-14	30.96	32.01	30.92	31.58	45812360
2010-01-15	31.54	31.66	30.84	31.04	39378450
2010-01-19	31.04	31.49	30.51	31.29	27263230
2010-01-20	30.96	30.96	30.27	30.63	28512200
2010-01-21	30.84	31.04	29.98	30.18	40247060
2010-01-22	29.90	30.47	29.32	29.53	42376650
2010-01-25	30.10	30.47	29.36	29.41	35725640
2010-01-26	29.53	29.94	29.24	29.45	29990430
2010-01-27	29.49	30.45	29.34	30.31	46686440
2010-01-28	27.23	27.93	25.92	26.54	132794000
2010-01-29	26.33	26.37	24.74	25.19	104300200
2010-02-01	25.51	26.01	25.23	25.92	68584530
2010-02-02	26.09	27.03	25.64	26.83	63669360
2010-02-03	26.78	27.93	26.62	27.40	75461010
2010-02-04	26.99	27.03	25.76	25.88	71671900
2010-02-05	26.58	26.62	25.92	26.21	62970050
2010-02-08	27.11	27.44	26.66	26.91	44559550
2010-02-09	27.23	27.52	26.58	26.78	35037030
2010-02-10	26.83	27.40	26.74	27.15	33003030
2010-02-11	27.03	27.32	26.91	27.23	29905350
2010-02-12	27.89	29.86	27.64	29.28	89628030
2010-02-16	29.86	30.06	29.28	29.73	39680490
2010-02-17	29.82	29.90	28.63	29.12	37788870
2010-02-18	29.04	29.12	28.59	28.71	26015640
2010-02-19	28.63	28.95	28.46	28.71	17604900
2010-02-22	28.79	28.87	28.01	28.14	28692080
2010-02-23	28.09	28.14	27.64	27.77	22673910
2010-02-24	27.89	28.01	27.60	27.81	20364370
2010-02-25	27.40	28.14	27.07	28.05	26674220
2010-02-26	27.64	28.05	27.44	27.69	25641700
2010-03-01	27.77	27.89	27.07	27.60	19411600
2010-03-02	27.73	27.93	27.28	27.89	25638610
2010-03-03	27.93	28.67	27.93	28.14	21342630
2010-03-04	28.26	28.26	27.56	27.85	18297850
2010-03-05	28.05	28.67	27.89	28.46	21798600
2010-03-08	28.59	28.59	28.09	28.30	16325000
2010-03-09	27.97	28.79	27.89	28.55	27245310
2010-03-10	28.42	29.45	28.42	29.12	21282000
2010-03-11	29.00	29.32	28.71	28.79	19396150
2010-03-12	28.75	29.08	28.46	28.71	14874570
2010-03-15	28.59	28.87	28.09	28.79	21950010
2010-03-16	28.75	30.35	28.75	30.22	39860470
2010-03-17	30.35	30.39	29.53	29.77	22516120
2010-03-18	29.69	30.31	29.57	30.10	15910820
2010-03-19	30.22	30.39	29.08	29.41	23392090
2010-03-22	29.16	30.02	29.12	29.73	14852230
2010-03-23	29.94	30.35	29.77	30.10	17217680
2010-03-24	30.02	30.14	29.65	29.69	13076670
2010-03-25	30.10	30.76	29.61	29.65	30333770
2010-03-26	29.53	30.10	29.28	29.36	26192220
2010-03-29	29.57	29.86	29.41	29.61	12583390
2010-03-30	29.61	29.90	29.20	29.49	13249520
2010-03-31	29.24	29.53	28.71	28.75	18437050
2010-04-01	29.08	29.45	28.67	28.91	24853230
2010-04-05	28.95	29.41	28.59	29.32	22441930
2010-04-06	29.04	30.18	29.00	29.82	26675890
2010-04-07	29.65	29.90	29.49	29.61	15486370
2010-04-08	29.49	30.51	29.28	30.43	27882310
2010-04-09	30.39	30.43	30.06	30.27	14924170
2010-04-12	30.18	30.76	30.06	30.39	28456130
2010-04-13	30.31	30.70	30.02	30.35	23391750
2010-04-14	30.63	31.74	30.55	31.41	31305450
2010-04-15	31.17	31.74	31.00	31.08	27448690
2010-04-16	30.84	30.88	29.41	29.94	42571340
2010-04-19	29.77	30.47	29.69	30.27	17758760
2010-04-20	30.35	30.55	29.90	30.39	19976040
2010-04-21	30.27	30.31	29.77	30.06	17182420
2010-04-22	29.45	29.49	28.59	29.00	49613940
2010-04-23	29.08	29.86	28.91	29.04	33721400
2010-04-26	29.24	29.49	28.79	29.32	21039690
2010-04-27	29.04	29.24	28.18	28.30	30376720
2010-04-28	27.97	28.50	27.60	28.34	51436420
2010-04-29	30.43	30.76	29.04	29.32	57828130
2010-04-30	29.32	29.57	28.59	28.95	36325010
2010-05-03	29.36	29.45	28.50	29.08	26434350
2010-05-04	28.87	29.12	28.30	28.50	31007410
2010-05-05	28.42	28.71	27.85	28.14	32041990
2010-05-06	28.05	28.63	25.60	27.36	45965120
2010-05-07	27.19	27.69	26.54	27.03	47212660
2010-05-10	28.14	28.55	27.89	28.42	27953570
2010-05-11	28.22	29.16	28.14	28.63	36674680
2010-05-12	28.63	29.08	28.50	28.59	27743990
2010-05-13	28.38	28.50	27.89	28.01	31661020
2010-05-14	27.93	27.97	27.40	27.81	34793110
2010-05-17	27.64	28.14	27.56	28.05	23151620
2010-05-18	28.38	28.55	27.64	27.77	27786330
2010-05-19	27.73	28.26	27.48	27.89	31056930
2010-05-20	27.32	28.14	27.07	27.44	42257510
2010-05-21	27.07	28.26	26.91	28.01	32512110
2010-05-24	27.60	28.05	27.48	27.56	16861060
2010-05-25	27.07	27.69	26.66	27.64	25784320
2010-05-26	27.52	28.50	27.44	27.69	28856760
2010-05-27	28.22	28.38	28.01	28.34	18876940
2010-05-28	28.30	28.42	27.81	28.05	17065850
2010-06-01	27.73	28.30	27.40	27.44	15307170
2010-06-02	27.69	28.14	27.56	28.05	16067890
2010-06-03	27.97	28.18	27.64	28.14	17051450
2010-06-04	27.77	27.93	27.19	27.45	28851960
2010-06-07	27.44	27.60	26.78	26.91	26143830
2010-06-08	26.74	27.36	26.70	27.28	23306070
2010-06-09	27.32	27.89	27.19	27.36	23940900
2010-06-10	27.77	28.79	27.52	28.01	21201410
2010-06-11	28.01	29.45	27.69	29.12	30771700
2010-06-14	29.36	29.45	28.46	28.50	18690420
2010-06-15	28.71	29.36	28.63	28.91	30683550
2010-06-16	28.42	29.36	28.42	29.12	22911940
2010-06-17	29.08	29.45	28.63	29.45	23121530
2010-06-18	29.36	29.73	29.16	29.73	26888200
2010-06-21	29.94	30.22	29.20	29.36	14834810
2010-06-22	29.28	29.98	29.20	29.49	21263030
2010-06-23	29.41	30.14	28.91	29.90	26865040
2010-06-24	29.61	29.65	28.50	28.63	20949620
2010-06-25	28.75	29.36	28.46	28.95	25001330
2010-06-28	29.20	29.45	28.87	28.95	18347950
2010-06-29	28.71	28.71	27.56	27.85	29524100
2010-06-30	27.81	28.14	26.62	26.70	44893880
2010-07-01	26.78	26.95	26.05	26.70	35491380
2010-07-02	26.74	26.83	26.21	26.54	31603840
2010-07-06	26.99	27.36	26.58	26.78	24844830
2010-07-07	26.83	27.93	26.83	27.81	18380320
2010-07-08	28.01	28.22	27.64	28.05	14260280
2010-07-09	28.01	28.05	27.44	27.69	20675510
2010-07-12	27.56	28.87	27.56	28.63	28599380
2010-07-13	29.00	29.82	28.71	29.53	33383580
2010-07-14	29.77	30.96	29.73	30.55	47654850
2010-07-15	31.13	31.74	30.55	31.62	51437400
2010-07-16	31.45	31.94	30.43	30.72	34811740
2010-07-19	31.29	32.89	30.76	32.44	51289950
2010-07-20	32.07	33.17	31.29	32.76	61631540
2010-07-21	32.68	32.80	31.86	32.40	40676570
2010-07-22	32.64	32.74	31.54	31.90	38520540
2010-07-23	31.74	32.27	31.08	31.74	41142470
2010-07-26	31.74	32.40	31.45	32.19	36950780
2010-07-27	32.44	32.68	31.62	31.70	30999050
2010-07-28	31.62	31.78	31.21	31.45	34931240
2010-07-29	31.49	32.89	31.17	31.17	77925650
2010-07-30	31.13	31.29	30.51	30.68	52976220
2010-08-02	31.13	31.49	30.80	31.21	30691430
2010-08-03	30.92	31.45	30.63	31.21	33950860
2010-08-04	32.15	33.50	31.82	33.01	73958030
2010-08-05	32.89	33.50	32.15	32.85	34871170
2010-08-06	32.56	32.85	32.07	32.76	21274240
2010-08-09	32.97	33.26	32.60	32.68	16837220
2010-08-10	32.40	33.09	32.11	32.93	29375510
2010-08-11	32.31	32.31	31.37	31.54	24438140
2010-08-12	31.17	33.17	31.04	32.85	53687160
2010-08-13	32.68	32.85	31.21	31.29	43209390
2010-08-16	31.17	32.19	31.04	31.99	25934270
2010-08-17	32.19	32.35	31.74	31.94	16677980
2010-08-18	31.90	32.27	31.78	31.90	16093360
2010-08-19	31.99	31.99	30.59	30.88	33245920
2010-08-20	30.76	31.25	30.43	30.63	35259220
2010-08-23	30.80	31.13	30.35	30.47	28448660
2010-08-24	30.02	30.94	29.86	30.55	21405470
2010-08-25	30.22	30.88	30.22	30.72	18983420
2010-08-26	30.80	30.96	30.51	30.72	24026720
2010-08-27	31.21	31.74	30.63	31.45	28078500
2010-08-30	31.29	31.41	30.72	30.80	20665810
2010-08-31	30.80	31.13	30.68	30.80	26099340
2010-09-01	31.33	32.11	31.33	31.65	27125620
2010-09-02	31.66	32.35	31.37	32.19	20346530
2010-09-03	32.52	32.80	32.15	32.52	18152750
2010-09-07	32.48	32.48	31.70	32.07	15669830
2010-09-08	32.11	32.89	31.90	32.68	23659340
2010-09-09	32.89	33.34	32.44	32.68	17029060
2010-09-10	32.52	33.09	32.23	32.44	23975640
2010-09-13	32.76	33.99	32.64	33.91	31043250
2010-09-14	33.71	34.07	33.26	33.79	18986170
2010-09-15	33.79	34.32	33.26	34.24	27109570
2010-09-16	34.24	34.48	33.75	34.44	20880800
2010-09-17	34.61	34.77	33.79	34.32	26015230
2010-09-20	34.40	34.61	33.99	34.61	20492670
2010-09-21	34.40	34.65	33.95	34.12	18826310
2010-09-22	33.99	34.28	33.66	33.95	14372880
2010-09-23	33.54	34.44	33.42	34.32	20981880
2010-09-24	34.61	35.79	34.43	35.55	33058840
2010-09-27	35.34	35.51	34.98	35.14	17802960
2010-09-28	35.10	35.22	34.40	35.14	21579270
2010-09-29	34.81	35.18	34.61	35.06	14869970
2010-09-30	35.06	35.55	34.32	34.93	16958730
2010-10-01	35.06	35.43	34.77	35.06	15934130
2010-10-04	34.89	35.30	34.16	34.65	21244250
2010-10-05	34.48	35.43	34.48	35.38	23281580
2010-10-06	34.93	35.71	34.55	35.06	27583500
2010-10-07	35.22	35.47	34.52	35.18	20380030
2010-10-08	34.65	34.65	33.66	33.99	42987270
2010-10-11	33.91	34.32	33.75	33.95	24465090
2010-10-12	33.79	33.99	32.93	33.30	48257920
2010-10-13	33.42	33.62	33.09	33.26	34259450
2010-10-14	33.13	33.34	32.27	32.60	34310860
2010-10-15	32.97	33.09	32.33	32.57	33352130
2010-10-18	32.23	32.46	31.66	32.29	36119940
2010-10-19	31.99	32.80	31.74	32.31	34430990
2010-10-20	32.56	32.85	32.40	32.60	20985860
2010-10-21	32.64	32.76	31.54	31.78	32283300
2010-10-22	31.74	32.44	31.70	32.07	19420390
2010-10-25	32.19	32.76	32.11	32.48	15812030
2010-10-26	32.27	32.89	32.19	32.19	21750440
2010-10-27	32.52	33.30	32.31	33.13	49754210
2010-10-28	34.89	35.67	33.13	33.30	91359810
2010-10-29	33.13	33.66	32.89	33.42	24753900
2010-11-01	33.34	33.79	32.64	32.85	24549660
2010-11-02	33.05	33.13	32.23	32.76	56699360
2010-11-03	33.21	33.21	32.35	32.97	29083640
2010-11-04	33.21	33.30	32.85	33.17	23392180
2010-11-05	33.13	33.62	32.97	33.58	16230900
2010-11-08	33.42	33.91	33.05	33.38	17747230
2010-11-09	33.42	33.91	33.17	33.62	25318090
2010-11-10	33.46	33.62	33.01	33.58	17595300
2010-11-11	32.93	33.38	32.07	33.17	43547500
2010-11-12	32.97	33.13	32.44	32.72	18727340
2010-11-15	33.42	33.58	32.48	32.52	24143700
2010-11-16	32.89	32.93	31.90	31.99	24797550
2010-11-17	32.07	32.68	31.99	32.40	21777240
2010-11-18	32.85	33.42	32.68	33.32	22145620
2010-11-19	33.13	33.54	32.89	33.23	23024000
2010-11-22	32.97	33.34	32.56	33.13	19030260
2010-11-23	32.68	32.80	31.99	32.19	29052100
2010-11-24	32.35	32.76	32.09	32.47	21781210
2010-11-26	32.07	32.27	31.99	32.03	7418198
2010-11-29	31.90	32.15	31.54	31.82	22067180
2010-11-30	31.58	31.94	31.33	31.37	30170160
2010-12-01	32.23	33.58	32.03	32.78	56952760
2010-12-02	32.31	32.80	32.23	32.64	52425620
2010-12-03	32.48	33.83	32.15	33.75	63586970
2010-12-06	33.38	33.95	33.38	33.54	34055780
2010-12-07	33.58	33.79	33.09	33.13	23787400
2010-12-08	33.13	33.87	33.05	33.71	26195690
2010-12-09	33.58	34.38	33.34	34.14	24956460
2010-12-10	34.12	35.59	34.07	35.38	66978860
2010-12-13	35.43	35.79	34.52	34.65	40289340
2010-12-14	34.36	34.93	34.32	34.65	21932000
2010-12-15	34.36	34.98	34.20	34.69	29909680
2010-12-16	34.73	36.65	34.73	36.37	86185990
2010-12-17	36.29	36.49	35.84	36.37	37843790
2010-12-20	36.37	36.65	35.67	36.37	29542120
2010-12-21	36.45	37.51	36.16	36.86	30435080
2010-12-22	36.70	37.60	36.61	37.23	29530930
2010-12-23	37.23	37.51	36.86	37.06	21876790
2010-12-27	37.19	37.23	36.37	36.82	12530210
2010-12-28	36.70	37.06	36.57	36.70	9778976
2010-12-29	36.65	36.94	36.57	36.74	7815916
2010-12-30	36.70	36.94	36.53	36.53	11223330
2010-12-31	36.49	37.23	36.45	37.15	12679090
2011-01-03	37.27	37.80	37.19	37.31	9999999
2011-01-04	37.30	39.99	37.12	39.77	12828498
2011-01-05	39.09	40.37	39.00	39.83	7825425
2011-01-06	39.92	40.09	39.02	39.68	6589063
2011-01-07	39.54	39.65	38.53	38.90	5384932
2011-01-10	38.63	39.31	38.35	38.53	5551822
2011-01-11	38.61	38.95	38.17	38.38	4992697
2011-01-12	38.32	38.60	37.84	37.96	5618663
2011-01-13	37.77	38.17	37.77	37.85	4711212
2011-01-14	37.68	38.29	37.56	38.28	4144981
2011-01-18	37.93	38.19	37.60	37.71	2717951
2011-01-19	37.55	37.62	37.12	37.34	3626883
2011-01-20	37.19	37.34	36.52	37.04	3610193
2011-01-21	37.26	37.66	37.07	37.15	3233391
2011-01-24	37.13	38.68	37.13	38.66	7372335
2011-01-25	37.95	38.74	37.73	38.70	5569585
2011-01-26	38.62	39.40	38.60	39.24	5958904
2011-01-27	38.39	39.23	38.30	38.58	4051177
2011-01-28	38.79	39.04	37.87	37.96	2917414
2011-01-31	37.99	38.92	37.86	38.77	3560920
2011-02-01	38.91	39.23	38.83	39.02	4399704
2011-02-02	38.67	39.11	38.35	38.61	4227676
2011-02-03	38.51	39.03	38.38	38.79	3452678
2011-02-04	38.66	39.33	38.43	39.31	4723617
2011-02-07	39.40	40.51	39.35	40.41	5092141
2011-02-08	40.39	40.45	39.84	39.86	3618624
2011-02-09	39.79	39.98	39.47	39.55	2107820
2011-02-10	39.28	39.70	38.93	39.38	3197728
2011-02-11	39.21	39.83	39.13	39.34	3523550
2011-02-14	39.34	39.47	38.83	39.03	3231930
2011-02-15	38.82	39.29	38.55	38.80	2428175
2011-02-16	38.97	39.12	38.67	38.77	1835515
2011-02-17	38.66	38.97	38.50	38.92	2130043
2011-02-18	39.00	39.46	38.77	39.01	2476939
2011-02-22	38.58	38.80	37.96	38.04	3729045
2011-02-23	37.90	38.10	37.06	37.39	5875308
2011-02-24	37.46	37.70	37.19	37.53	3264318
2011-02-25	37.77	38.14	37.49	38.14	2740938
2011-02-28	38.31	38.71	38.17	38.64	3977456
2011-03-01	38.68	38.86	38.02	38.19	3846872
2011-03-02	37.93	39.38	37.93	39.29	5178560
2011-03-03	39.41	40.56	39.36	40.27	4480743
2011-03-04	40.15	40.23	39.90	40.15	5787418
2011-03-07	40.06	40.50	39.87	40.22	5011168
2011-03-08	40.61	41.82	40.09	41.59	5186590
2011-03-09	41.32	41.53	41.01	41.27	2355517
2011-03-10	40.76	40.87	40.24	40.30	2988809
2011-03-11	40.01	41.36	39.71	41.24	4014268
2011-03-14	40.73	41.30	40.45	40.99	4094355
2011-03-15	39.84	40.82	39.59	40.51	2777844
2011-03-16	40.30	41.45	40.15	40.64	5600306
2011-03-17	41.16	41.45	40.89	41.19	2727605
2011-03-18	41.66	41.75	41.15	41.63	2527068
2011-03-21	41.91	42.12	41.67	42.04	3296859
2011-03-22	42.13	42.71	41.97	42.66	4792678
2011-03-23	42.60	43.29	42.34	43.16	3776698
2011-03-24	43.48	44.50	43.27	44.46	4331426
2011-03-25	44.63	44.88	43.93	43.95	4814196
2011-03-28	44.07	44.24	43.87	43.97	3600779
2011-03-29	44.16	44.23	43.71	44.12	4905495
2011-03-30	44.30	44.70	44.14	44.56	2962049
2011-03-31	44.53	44.94	44.35	44.69	2229022
2011-04-01	44.74	44.87	44.15	44.40	2452246
2011-04-04	44.47	44.50	43.85	44.30	1834095
2011-04-05	43.98	44.76	43.98	44.17	2724554
2011-04-06	43.78	44.49	43.32	44.27	2354205
2011-04-07	44.11	44.68	43.97	44.24	2887655
2011-04-08	44.29	44.47	43.74	43.86	2032152
2011-04-11	43.84	44.27	43.84	44.19	2932933
2011-04-12	43.69	44.03	43.42	43.85	3179104
2011-04-13	44.00	44.54	43.91	44.18	3507531
2011-04-14	43.74	44.07	43.52	43.95	3054033
2011-04-15	44.04	44.06	43.74	43.81	2707629
2011-04-18	43.12	43.54	42.89	43.45	2472987
2011-04-19	43.61	43.97	43.40	43.87	1747396
2011-04-20	44.27	44.37	43.75	44.00	3644279
2011-04-21	44.14	44.35	43.81	44.20	3266785
2011-04-25	44.23	44.50	43.86	44.10	2626406
2011-04-26	44.26	44.47	42.50	43.48	6989424
2011-04-27	43.53	43.68	43.01	43.42	4935987
2011-04-28	44.89	47.64	44.51	46.66	8152284
2011-04-29	46.56	46.60	45.45	45.88	4032390
2011-05-02	45.98	46.50	45.58	45.59	4874270
2011-05-03	45.59	45.78	44.94	45.19	3223906
2011-05-04	45.12	45.37	44.57	44.72	4341415
2011-05-05	44.61	45.69	44.59	45.32	3688309
2011-05-06	45.65	46.53	45.30	46.02	3917418
2011-05-09	45.86	46.64	45.69	46.56	2956927
2011-05-10	46.48	47.21	46.39	47.21	3171796
2011-05-11	46.90	47.39	46.90	47.10	3360778
2011-05-12	46.88	47.50	46.70	47.24	3006261
2011-05-13	47.30	47.45	46.48	46.65	1690018
2011-05-16	46.47	46.94	46.10	46.29	2260853
2011-05-17	46.28	46.66	45.95	46.52	4116779
2011-05-18	46.45	47.14	46.39	47.08	2698524
2011-05-19	47.14	47.26	46.75	47.10	1507356
2011-05-20	47.06	47.20	46.55	46.78	1661469
2011-05-23	45.88	46.41	45.49	46.15	2490616
2011-05-24	46.47	46.88	46.29	46.35	3092680
2011-05-25	46.13	46.94	46.03	46.49	2278515
2011-05-26	46.29	47.00	46.28	46.88	1654921
2011-05-27	47.00	47.62	46.97	47.58	2123500
2011-05-31	47.74	47.91	47.37	47.87	2580952
2011-06-01	47.62	47.91	46.88	46.88	1871461
2011-06-02	46.89	47.39	46.66	47.30	1622301
2011-06-03	46.75	46.89	46.26	46.47	3768081
2011-06-06	46.43	46.83	46.23	46.45	2675665
2011-06-07	46.54	47.00	46.52	46.65	2392554
2011-06-08	46.44	46.47	45.60	45.65	3919887
2011-06-09	45.77	46.03	45.52	45.56	4927351
2011-06-10	45.60	45.64	44.73	45.30	3372410
2011-06-13	45.20	45.71	45.20	45.43	2919245
2011-06-14	45.65	46.18	45.59	45.80	3975351
2011-06-15	45.48	45.69	45.02	45.08	2820751
2011-06-16	45.19	45.61	44.78	45.24	2653905
2011-06-17	45.82	46.08	45.35	45.48	3728838
2011-06-20	45.41	45.72	45.24	45.57	2235509
2011-06-21	46.00	46.58	45.66	46.55	5336689
2011-06-22	46.29	46.51	46.04	46.06	2278089
2011-06-23	45.51	45.78	45.28	45.64	3647197
2011-06-24	45.56	45.70	45.22	45.40	3786983
2011-06-27	45.36	45.99	45.19	45.76	2347779
2011-06-28	45.87	46.20	45.70	45.90	2919216
2011-06-29	46.19	46.20	45.78	45.97	2792929
2011-06-30	45.98	46.34	45.45	46.04	3554265
2011-07-01	46.13	46.51	45.96	46.50	5538939
2011-07-05	46.34	46.42	45.56	45.64	3544067
2011-07-06	45.69	45.80	45.18	45.29	3271894
2011-07-07	45.58	45.85	45.54	45.72	4324888
2011-07-08	45.28	45.49	44.88	45.08	8572319
2011-07-11	44.65	44.72	44.06	44.14	3760345
2011-07-12	43.60	43.72	43.23	43.50	5376188
2011-07-13	43.65	44.51	43.59	44.23	6255242
2011-07-14	44.21	44.55	43.82	43.92	3341395
2011-07-15	44.21	44.21	43.62	43.96	3372805
2011-07-18	43.72	43.89	43.31	43.74	3138063
2011-07-19	43.96	44.25	43.75	44.10	2816380
2011-07-20	44.19	44.26	43.85	44.01	2286178
2011-07-21	44.15	44.51	43.99	44.31	3158132
2011-07-22	44.27	44.81	44.12	44.77	3858645
2011-07-25	44.62	45.68	44.62	45.36	5256037
2011-07-26	45.27	45.94	44.90	45.64	3578865
2011-07-27	45.18	45.62	44.28	44.32	5674434
2011-07-28	44.49	47.49	44.49	46.37	6683114
2011-07-29	45.87	45.97	44.85	44.89	4976576
2011-08-01	45.14	45.20	43.75	43.94	5029875
2011-08-02	43.55	44.04	42.89	42.89	5343958
2011-08-03	42.85	43.31	42.32	43.02	5284101
2011-08-04	42.30	42.57	41.19	41.26	5641461
2011-08-05	41.72	42.35	40.09	42.13	7631449
2011-08-08	40.72	41.19	39.41	39.44	8061761
2011-08-09	40.18	40.54	38.38	40.47	9125736
2011-08-10	39.75	40.33	39.13	39.27	7530449
2011-08-11	39.39	40.28	39.28	39.83	7951865
2011-08-12	40.36	40.36	39.49	40.00	7508283
2011-08-15	40.31	40.62	40.00	40.58	6248643
2011-08-16	40.26	40.66	40.08	40.53	6050682
2011-08-17	40.56	40.87	40.15	40.63	4208712
2011-08-18	39.28	39.62	38.36	38.71	5023675
2011-08-19	38.43	39.46	38.41	38.72	5075989
2011-08-22	39.30	39.43	38.68	38.90	4145633
2011-08-23	38.99	40.00	38.90	40.00	3989668
2011-08-24	39.84	40.48	39.65	40.42	3733111
2011-08-25	40.50	40.83	39.91	40.17	4048216
2011-08-26	39.93	40.68	39.42	40.43	3903375
2011-08-29	40.82	41.18	40.61	41.14	3006728
2011-08-30	41.06	42.12	40.92	41.86	3670496
2011-08-31	42.20	42.66	41.77	42.09	2265029
2011-09-01	42.17	42.77	41.49	41.59	2304274
2011-09-02	40.94	41.19	40.21	40.40	2432248
2011-09-06	39.24	39.98	38.64	39.93	4027127
2011-09-07	40.51	41.84	40.51	41.69	4350599
2011-09-08	41.45	41.94	41.13	41.46	3072154
2011-09-09	41.10	41.47	39.98	40.34	4982204
2011-09-12	39.86	40.86	39.68	40.82	4222733
2011-09-13	40.82	41.47	40.73	41.36	3766740
2011-09-14	41.42	43.04	41.35	42.79	5441501
2011-09-15	43.35	43.88	42.87	43.86	4494577
2011-09-16	43.87	44.90	43.61	44.81	10124746
2011-09-19	44.06	44.79	43.94	44.49	4056242
2011-09-20	44.76	45.00	44.19	44.34	2560720
2011-09-21	44.29	44.59	43.08	43.11	2922519
2011-09-22	41.80	42.31	40.99	41.54	3911666
2011-09-23	41.46	42.18	41.27	41.69	2720782
2011-09-26	42.10	42.19	40.87	41.80	3403283
2011-09-27	42.64	43.34	41.97	42.61	3959430
2011-09-28	42.85	43.26	41.81	41.89	2387121
2011-09-29	42.60	43.30	41.60	42.44	2866456
2011-09-30	41.86	42.50	41.45	41.90	3863733
2011-10-03	41.88	42.49	40.51	40.62	4377096
2011-10-04	40.37	42.21	39.62	42.19	3736379
2011-10-05	41.77	43.13	41.65	42.94	3152104
2011-10-06	42.81	44.29	42.45	44.28	2753245
2011-10-07	44.22	44.38	43.31	43.64	2484569
2011-10-10	44.19	44.72	44.06	44.50	2067289
2011-10-11	44.09	44.80	44.07	44.51	1845315
2011-10-12	44.81	45.41	44.46	44.96	2608260
2011-10-13	44.67	44.84	43.96	44.48	1728292
2011-10-14	44.95	45.05	44.52	45.02	1613950
2011-10-17	44.93	45.24	44.41	44.52	1550292
2011-10-18	44.37	45.49	43.80	45.23	1620781
2011-10-19	45.00	45.19	44.35	44.61	2132443
2011-10-20	44.71	44.97	44.04	44.56	1579374
2011-10-21	44.91	46.00	44.84	45.99	2336388
2011-10-24	45.89	46.80	45.72	46.40	3535229
2011-10-25	46.00	46.29	45.18	45.27	1842241
2011-10-26	45.89	46.11	45.10	45.78	2388447
2011-10-27	47.23	47.24	46.16	46.51	3993294
2011-10-28	46.55	47.75	46.52	47.41	3377528
2011-10-31	46.63	47.56	46.63	46.91	2198207
2011-11-01	45.49	45.66	44.85	44.99	2169344
2011-11-02	45.75	45.97	45.31	45.54	1923995
2011-11-03	46.24	46.63	45.79	46.56	2422490
2011-11-04	46.09	46.22	45.68	45.95	2440515
2011-11-07	45.80	46.00	45.05	45.78	3778407
2011-11-08	45.95	45.98	45.28	45.77	2508040
2011-11-09	44.73	44.98	44.15	44.55	5445890
2011-11-10	45.33	45.33	44.73	45.03	3647884
2011-11-11	45.63	46.28	45.57	46.24	2925376
2011-11-14	45.92	46.75	45.91	45.99	1453804
2011-11-15	45.77	46.64	45.66	46.35	1574849
2011-11-16	45.95	46.52	45.45	45.59	1964416
2011-11-17	45.53	46.10	45.29	46.07	3145086
2011-11-18	46.35	46.43	45.55	45.57	2333112
2011-11-21	44.97	45.37	44.42	44.81	2219486
2011-11-22	44.59	44.82	44.03	44.55	2320124
2011-11-23	44.14	44.15	43.53	43.62	2100308
2011-11-25	43.50	44.06	43.36	43.70	1084212
2011-11-28	44.70	45.41	44.70	45.20	2297133
2011-11-29	45.19	45.50	44.78	45.25	3024124
2011-11-30	46.52	46.99	46.36	46.67	3286052
2011-12-01	46.49	46.79	46.11	46.41	2064675
2011-12-02	46.79	47.00	46.70	46.80	2394712
2011-12-05	47.22	47.22	46.44	46.83	2141818
2011-12-06	46.94	47.03	46.67	46.82	1826184
2011-12-07	46.62	47.09	46.25	46.77	2781701
2011-12-08	46.63	47.15	46.43	46.78	3344138
2011-12-09	46.83	47.18	46.23	47.02	2782361
2011-12-12	46.41	46.73	46.02	46.68	1792641
2011-12-13	46.58	46.86	45.81	46.03	2316071
2011-12-14	46.00	46.21	45.28	45.69	1854124
2011-12-15	46.01	46.11	45.60	46.01	1768730
2011-12-16	46.31	46.69	45.85	46.16	2935591
2011-12-19	46.19	46.64	45.95	46.16	2871178
2011-12-20	46.75	47.06	46.10	46.46	3107345
2011-12-21	46.45	46.66	46.15	46.40	2113344
2011-12-22	46.51	46.93	46.27	46.40	2093730
2011-12-23	46.61	47.18	46.42	47.12	2698194
2011-12-27	47.13	47.41	46.88	47.31	816584
2011-12-28	47.44	47.44	46.54	46.68	1271500
2011-12-29	46.75	46.94	46.41	46.58	1042575
2011-12-30	46.57	46.70	46.25	46.29	1147142
2012-01-03	46.89	47.41	46.48	46.62	1697338
2012-01-04	46.39	46.54	46.03	46.36	1797511
2012-01-05	46.34	46.78	46.14	46.67	1598197
2012-01-06	46.56	46.92	46.48	46.55	1188014
2012-01-09	46.42	46.55	46.05	46.18	1960234
2012-01-10	46.58	46.78	46.20	46.29	2117655
2012-01-11	45.98	46.49	45.97	46.10	2220042
2012-01-12	46.28	46.56	46.14	46.17	1779131
2012-01-13	45.93	46.57	45.79	46.48	1581781
2012-01-17	46.66	47.24	46.66	46.94	1047484
2012-01-18	46.94	47.50	46.89	47.43	1817018
2012-01-19	47.46	48.05	47.38	48.04	1828178
2012-01-20	47.98	47.98	47.43	47.59	1811257
2012-01-23	47.57	47.99	47.33	47.48	1151638
2012-01-24	47.46	47.86	46.95	47.86	1752853
2012-01-25	47.86	47.86	44.52	44.94	5530188
2012-01-26	44.88	45.37	44.18	45.33	3873962
2012-01-27	45.04	45.95	44.91	45.80	2474438
2012-01-30	45.92	46.45	45.64	45.96	2617056
2012-01-31	46.18	46.52	45.91	46.41	2365228
2012-02-01	46.26	47.01	46.21	46.50	2505942
2012-02-02	46.40	46.51	45.68	45.80	2162961
2012-02-03	46.03	47.26	46.03	47.13	2401307
2012-02-06	46.80	46.94	45.70	46.70	2138771
2012-02-07	46.57	47.22	46.56	47.19	1724050
2012-02-08	47.12	47.20	46.82	47.11	4113556
2012-02-09	47.28	47.97	46.92	47.88	2781969
2012-02-10	47.39	47.57	47.00	47.40	1977399
2012-02-13	47.61	48.06	47.46	48.00	1472863
2012-02-14	47.95	48.22	47.27	47.70	1682381
2012-02-15	47.79	48.68	47.68	48.21	2566924
2012-02-16	48.22	49.31	47.78	49.13	2879236
2012-02-17	49.35	51.06	49.34	50.63	4515963
2012-02-21	50.53	50.68	49.73	49.89	3186315
2012-02-22	49.91	50.25	49.76	49.82	2248629
2012-02-23	49.66	49.76	49.38	49.53	3081189
2012-02-24	49.62	49.75	49.27	49.43	2032496
2012-02-27	48.82	50.33	48.81	50.15	2577278
2012-02-28	50.13	50.25	49.95	50.11	1648067
2012-02-29	50.07	50.21	49.55	49.80	4231669
2012-03-01	49.83	50.25	49.58	49.99	1461836
2012-03-02	50.55	51.00	50.43	50.84	1826968
2012-03-05	50.64	50.73	50.11	50.67	2317020
2012-03-06	50.29	51.88	50.29	51.48	3375729
2012-03-07	51.42	51.73	51.21	51.62	2332623
2012-03-08	51.87	52.78	51.63	51.76	3563695
2012-03-09	52.09	52.09	50.57	50.74	3954389
2012-03-12	50.29	50.86	50.13	50.18	3850469
2012-03-13	50.24	51.11	50.11	50.49	4076664
2012-03-14	50.50	50.67	50.30	50.50	2625019
2012-03-15	50.67	50.59	50.32	50.52	2035151
2012-03-16	50.78	50.84	50.40	50.53	2948092
2012-03-19	50.27	50.74	50.26	50.42	2251632
2012-03-20	50.19	50.48	50.05	50.35	1166662
2012-03-21	50.31	50.60	50.09	50.25	2401290
2012-03-22	49.98	50.36	49.97	50.32	2000655
2012-03-23	50.27	50.75	49.98	50.67	1943463
2012-03-26	50.75	51.59	50.65	50.88	2704562
2012-03-27	50.94	51.65	50.94	51.25	1614261
2012-03-28	51.11	51.18	50.34	50.45	2211385
2012-03-29	50.27	50.69	49.94	50.65	1434467
2012-03-30	50.89	50.97	50.30	50.83	2162206
2012-04-02	50.74	51.01	50.19	50.82	1606638
2012-04-03	50.80	51.22	50.36	50.79	1959693
2012-04-04	50.46	50.57	49.95	50.17	1438771
2012-04-05	49.95	50.15	49.80	50.00	1554508
2012-04-09	49.41	49.41	48.83	49.04	1758711
2012-04-10	48.87	49.01	48.38	48.40	2297991
2012-04-11	48.63	48.84	48.39	48.59	2029856
2012-04-12	48.72	49.07	48.39	49.03	1485081
2012-04-13	49.03	49.12	48.40	48.40	1331258
2012-04-16	48.48	48.60	47.96	48.19	1857591
2012-04-17	48.54	49.73	48.54	49.53	2313453
2012-04-18	49.25	49.49	48.82	49.11	2156511
2012-04-19	49.06	49.58	48.62	48.91	1755187
2012-04-20	49.00	49.41	48.66	49.01	1285965
2012-04-23	48.64	48.85	48.46	48.59	1684902
2012-04-24	48.69	48.93	48.34	48.66	2106224
2012-04-25	49.32	51.85	49.32	51.32	6265576
2012-04-26	51.25	51.29	50.77	51.02	4175631
2012-04-27	51.15	51.28	50.61	50.75	2371467
2012-04-30	50.61	51.03	50.52	51.03	4708784
2012-05-01	51.14	52.06	51.04	51.46	1774547
2012-05-02	51.20	51.60	51.00	51.33	1900041
2012-05-03	51.24	51.29	50.78	50.80	1609010
2012-05-04	50.58	50.76	50.27	50.61	1627879
2012-05-07	50.30	50.99	50.23	50.88	1676845
2012-05-08	50.28	51.05	49.81	50.92	1991651
2012-05-09	50.07	50.45	49.63	49.71	2946648
2012-05-10	49.85	49.96	49.48	49.54	2690783
2012-05-11	49.46	50.11	49.45	49.83	2658408
2012-05-14	49.52	49.58	48.83	48.85	3179433
2012-05-15	48.74	49.47	48.28	49.10	1630905
2012-05-16	49.20	49.43	48.76	48.76	1693304
2012-05-17	48.87	48.87	47.87	47.87	2185645
2012-05-18	47.95	48.13	46.87	46.97	2928644
2012-05-21	47.00	48.06	46.95	47.93	1891802
2012-05-22	47.97	48.20	47.59	47.88	2240199
2012-05-23	47.51	48.32	47.09	48.24	1892556
2012-05-24	48.23	48.25	47.39	47.72	3463369
2012-05-25	47.83	48.12	47.74	48.02	1343622
2012-05-29	48.17	48.86	48.02	48.83	1790882
2012-05-30	48.29	48.42	47.60	47.81	2043235
2012-05-31	47.69	48.45	47.34	48.08	3232477
2012-06-01	47.24	47.45	46.94	46.96	2152764
2012-06-04	46.93	47.24	46.48	46.84	1682334
2012-06-05	46.82	48.12	46.62	47.98	1912705
2012-06-06	48.16	49.19	48.16	49.19	1785328
2012-06-07	49.44	49.59	48.18	48.23	1962498
2012-06-08	48.11	48.72	48.09	48.60	2255238
2012-06-11	48.88	49.00	47.37	47.43	2675142
2012-06-12	47.86	48.17	47.29	48.03	2593523
2012-06-13	47.58	48.04	47.05	47.40	2288871
2012-06-14	47.38	47.61	46.75	47.35	2498028
2012-06-15	47.60	48.88	47.44	48.70	3227806
2012-06-18	48.38	49.20	48.34	49.03	2248264
2012-06-19	49.25	49.49	48.35	48.44	2019078
2012-06-20	48.44	48.86	47.72	47.99	2978732
2012-06-21	48.18	48.19	47.40	47.49	2777562
2012-06-22	47.52	48.12	47.31	47.88	5137699
2012-06-25	47.71	47.71	46.57	46.73	2352244
2012-06-26	46.81	47.48	46.66	47.26	1409590
2012-06-27	47.27	47.78	47.16	47.35	1000325
2012-06-28	47.02	47.10	46.38	46.93	2324490
2012-06-29	47.55	48.11	47.40	48.11	1834182
2012-07-02	47.89	48.24	47.20	47.35	2090688
2012-07-03	47.47	48.39	47.28	48.34	1107140
2012-07-05	48.15	48.39	47.93	48.02	1395039
2012-07-06	47.57	47.78	46.64	46.97	1504684
2012-07-09	46.95	47.13	46.57	46.71	2217609
2012-07-10	46.61	47.18	45.75	45.94	2626681
2012-07-11	45.85	45.95	45.01	45.46	2613609
2012-07-12	45.09	45.46	44.49	45.18	1476849
2012-07-13	45.17	45.99	45.08	45.95	1041604
2012-07-16	45.75	45.77	45.00	45.17	1427618
2012-07-17	45.43	45.69	44.78	45.66	1785804
2012-07-18	45.41	46.72	45.38	46.66	1895820
2012-07-19	46.81	47.79	46.76	47.51	2351633
2012-07-20	47.25	47.29	46.35	46.50	2977103
2012-07-23	45.71	45.96	45.17	45.89	1567554
2012-07-24	46.12	46.75	44.98	45.29	2429639
2012-07-25	45.50	48.51	45.50	47.81	4096370
2012-07-26	48.20	48.20	46.59	47.48	3859390
2012-07-27	47.50	47.94	47.31	47.76	2850159
2012-07-30	47.61	47.99	47.21	47.72	1663451
2012-07-31	47.76	48.60	47.63	48.34	2473632
2012-08-01	48.49	48.57	47.79	47.94	1357143
2012-08-02	47.54	47.88	47.24	47.81	1351096
2012-08-03	47.71	47.90	45.61	47.06	4480170
2012-08-06	47.07	47.58	47.00	47.27	1600266
2012-08-07	47.60	48.42	47.60	48.26	1496950
2012-08-08	47.98	48.39	47.88	48.02	1358093
2012-08-09	47.89	48.22	47.59	47.73	1816801
2012-08-10	47.64	48.14	47.50	48.10	1658176
2012-08-13	48.01	48.07	47.17	47.36	3998846
2012-08-14	47.48	47.92	47.05	47.63	2256331
2012-08-15	47.68	47.88	47.04	47.50	1512758
2012-08-16	47.53	48.28	47.53	48.17	1734860
2012-08-17	48.05	48.21	47.78	47.85	2366618
2012-08-20	47.68	48.08	47.52	47.95	2076111
2012-08-21	47.95	48.30	47.84	47.95	3082445
2012-08-22	47.91	47.95	47.63	47.76	1618319
2012-08-23	47.63	47.67	47.35	47.58	1416052
2012-08-24	47.38	47.71	46.97	47.63	1666823
2012-08-27	47.67	48.04	46.99	47.71	1068428
2012-08-28	47.51	47.99	47.00	47.59	1087098
2012-08-29	47.72	48.19	47.56	48.13	1041476
2012-08-30	47.83	47.92	47.17	47.56	1563570
2012-08-31	47.80	47.93	47.12	47.66	1542834
2012-09-04	47.58	47.85	47.11	47.62	1216445
2012-09-05	47.66	48.02	47.25	47.70	1176544
2012-09-06	47.88	49.12	47.88	49.12	1846748
2012-09-07	49.09	49.40	48.90	49.30	1800364
2012-09-10	49.27	49.30	48.84	48.84	943183
2012-09-11	49.00	49.30	48.67	49.19	1591665
2012-09-12	49.11	49.39	48.94	49.39	1794421
2012-09-13	49.14	50.30	49.14	50.12	2169625
2012-09-14	50.00	50.54	49.79	50.54	2175578
2012-09-17	50.35	50.38	49.89	50.17	1106692
2012-09-18	50.01	50.29	49.69	49.81	1554965
2012-09-19	49.76	50.50	49.68	50.34	1437013
2012-09-20	50.20	50.20	49.52	49.81	1171166
2012-09-21	50.31	51.92	50.31	51.79	3225150
2012-09-24	51.34	51.47	50.78	51.11	1545518
2012-09-25	51.32	51.45	50.83	50.83	2398117
2012-09-26	50.89	50.95	50.08	50.17	1915267
2012-09-27	50.31	50.82	50.13	50.75	1373370
2012-09-28	50.59	50.87	50.15	50.55	1454724
2012-10-01	50.85	50.94	50.32	50.62	1104705
2012-10-02	50.71	50.81	50.11	50.29	1436684
2012-10-03	50.30	50.94	49.96	50.90	2681223
2012-10-04	50.95	51.14	50.61	51.08	2313217
2012-10-05	51.20	51.66	51.00	51.32	1625080
2012-10-08	51.16	51.24	50.69	50.80	771333
2012-10-09	50.74	50.79	50.16	50.19	1214374
2012-10-10	50.29	50.29	49.58	49.95	1274102
2012-10-11	50.27	50.95	50.08	50.08	748554
2012-10-12	50.23	50.50	49.97	50.09	852248
2012-10-15	50.10	50.37	49.94	50.35	990977
2012-10-16	50.50	51.00	50.38	50.97	1206065
2012-10-17	51.00	51.30	50.74	51.11	806403
2012-10-18	51.11	51.11	50.64	50.76	767193
2012-10-19	50.81	50.95	50.05	50.23	1656766
2012-10-22	49.99	50.46	49.75	50.42	1612051
2012-10-23	49.95	50.07	49.49	49.77	2185296
2012-10-24	50.50	51.85	50.34	51.58	2675533
2012-10-25	51.25	51.57	49.81	50.00	2578951
2012-10-26	49.93	51.71	49.90	51.62	1972367
2012-10-31	51.50	51.83	50.42	51.68	2452827
2012-11-01	51.78	53.93	51.00	53.32	3789240
2012-11-02	53.65	53.65	52.71	52.90	2759421
2012-11-05	52.72	53.53	52.65	53.33	1522922
2012-11-06	53.20	53.99	53.20	53.89	2013673
2012-11-07	53.45	53.81	52.82	53.65	2374825
2012-11-08	53.60	53.96	53.11	53.11	2644086
2012-11-09	53.26	53.73	53.06	53.11	2969724
2012-11-12	53.11	53.59	52.76	53.41	1152978
2012-11-13	53.03	53.75	52.99	53.26	1101290
2012-11-14	53.31	53.49	52.71	52.80	1439757
2012-11-15	52.90	53.35	52.70	52.84	1998521
2012-11-16	52.73	53.05	52.19	52.89	1900479
2012-11-19	53.32	53.70	53.24	53.40	1355168
2012-11-20	53.24	53.86	53.04	53.86	2157278
2012-11-21	53.78	54.15	53.63	53.87	1017908
2012-11-23	54.07	54.79	53.88	54.76	659364
2012-11-26	54.11	54.65	54.03	54.60	1477406
2012-11-27	54.35	54.77	54.02	54.03	1760654
2012-11-28	53.80	54.54	53.62	54.43	1480731
2012-11-29	54.62	54.76	54.28	54.43	1462589
2012-11-30	54.52	54.86	54.31	54.45	3316434
2012-12-03	54.63	54.74	54.20	54.21	1518409
2012-12-04	54.27	54.68	54.14	54.22	1905460
2012-12-05	54.22	55.47	54.09	55.18	2698278
2012-12-06	54.96	55.13	54.65	54.74	2434293
2012-12-07	54.84	54.91	54.37	54.60	1248276
2012-12-10	54.42	54.76	54.42	54.65	1696737
2012-12-11	54.96	55.17	54.38	54.75	1860585
2012-12-12	54.78	55.14	54.45	54.52	1132367
2012-12-13	54.42	54.78	54.13	54.25	938653
2012-12-14	54.00	54.35	53.78	54.05	1049312
2012-12-17	54.06	54.68	53.90	54.28	1927599
2012-12-18	54.29	54.95	54.26	54.87	1088968
2012-12-19	54.78	54.82	54.31	54.33	1111110
2012-12-20	54.34	54.94	54.15	54.87	1146394
2012-12-21	54.68	54.71	54.02	54.58	2526660
2012-12-24	54.08	54.78	54.08	54.78	604847
2012-12-26	54.72	54.87	54.01	54.34	776946
2012-12-27	54.22	55.00	54.14	54.88	1478757
2012-12-28	54.38	54.67	54.06	54.08	1207207
2012-12-31	53.93	55.77	53.85	55.68	2133748
2013-01-02	56.14	56.65	55.63	56.20	2248318
2013-01-03	56.24	56.85	55.83	56.01	1206696
2013-01-04	56.01	56.50	55.95	56.28	1139928
2013-01-07	56.03	56.71	55.90	56.58	1981517
2013-01-08	56.49	56.50	55.67	55.94	1168240
2013-01-09	56.06	56.27	55.98	56.25	691558
2013-01-10	56.45	56.81	56.25	56.78	1260454
2013-01-11	57.02	57.63	56.75	57.50	1307101
2013-01-14	57.38	57.75	57.36	57.67	1198396
2013-01-15	57.44	57.72	57.11	57.53	984980
2013-01-16	57.35	58.02	57.10	57.95	2037315
2013-01-17	58.11	58.16	57.70	58.04	1295468
2013-01-18	58.28	59.25	58.28	59.01	3151154
2013-01-22	58.90	59.00	57.81	58.29	2416121
2013-01-23	58.11	58.75	55.97	58.54	6798880
2013-01-24	58.42	59.48	58.42	58.80	2434403
2013-01-25	58.81	58.90	58.37	58.60	1717310
2013-01-28	58.71	59.24	58.69	59.01	1181875
2013-01-29	59.03	59.03	58.39	58.94	994549
2013-01-30	58.93	59.09	58.63	58.69	995617
2013-01-31	58.62	58.94	58.36	58.39	1633339
2013-02-01	58.90	59.20	58.50	58.87	1324350
2013-02-04	58.50	59.14	58.50	58.69	1808667
2013-02-05	59.00	60.12	59.00	59.92	2260855
2013-02-06	58.97	59.67	58.69	59.39	1454449
2013-02-07	59.38	60.12	59.28	60.02	1418918
2013-02-08	60.20	60.48	59.19	60.30	1226944
2013-02-11	60.36	61.04	60.21	60.90	1080309
2013-02-12	60.79	61.06	60.47	60.83	941229
2013-02-13	61.00	61.40	60.79	60.81	1489324
2013-02-14	60.52	61.28	60.20	61.12	1765526
2013-02-15	61.32	61.83	61.15	61.43	1854302
2013-02-19	61.35	62.05	61.27	62.03	1521414
2013-02-20	61.98	61.99	61.25	61.26	1423516
2013-02-21	61.22	61.22	60.52	60.88	1384099
2013-02-22	61.17	61.95	61.03	61.90	1297205
2013-02-25	62.00	62.08	60.27	60.28	1852670
2013-02-26	60.40	60.84	60.12	60.63	2619409
2013-02-27	60.83	62.30	60.63	62.09	1902609
2013-02-28	61.95	62.51	61.86	62.21	1891932
2013-03-01	61.94	62.28	61.51	62.03	1247804
2013-03-04	61.76	62.50	61.63	62.50	1325149
2013-03-05	62.69	63.14	62.50	62.97	1773373
2013-03-06	63.25	63.58	63.03	63.11	1864059
2013-03-07	63.30	63.44	62.61	62.64	1398225
2013-03-08	62.87	63.32	62.53	62.75	2083715
2013-03-11	62.61	62.84	62.52	62.56	1715801
2013-03-12	62.51	62.62	61.47	62.13	2106328
2013-03-13	62.00	62.30	61.67	62.22	1264416
2013-03-14	62.49	62.57	62.02	62.34	1499800
2013-03-15	62.21	62.50	62.03	62.07	2215406
2013-03-18	61.44	62.10	61.26	61.64	768687
2013-03-19	61.76	61.98	61.24	61.67	879570
2013-03-20	61.95	62.52	61.91	62.40	1399571
2013-03-21	62.13	62.64	61.98	62.43	1173055
2013-03-22	62.49	63.78	62.47	63.61	1754159
2013-03-25	63.71	63.73	62.87	63.29	1186628
2013-03-26	63.58	63.75	63.34	63.46	916174
2013-03-27	63.18	63.77	63.01	63.56	900895
2013-03-28	63.46	64.10	63.31	64.03	1352220
2013-04-01	63.97	64.23	63.56	63.70	748191
2013-04-02	64.00	64.20	63.48	63.70	650641
2013-04-03	63.58	63.63	62.62	62.80	1611212
2013-04-04	62.68	63.19	62.56	62.99	1246141
2013-04-05	62.36	62.83	62.07	62.67	1056780
2013-04-08	62.59	63.20	62.34	63.17	1155123
2013-04-09	63.30	63.93	63.08	63.64	991011
2013-04-10	63.73	64.72	63.44	64.69	1012346
2013-04-11	64.56	64.72	64.15	64.63	1109400
2013-04-12	64.22	64.58	63.31	63.87	1182006
2013-04-15	63.38	63.44	61.82	61.83	1611576
2013-04-16	62.31	63.11	62.02	62.96	1218170
2013-04-17	62.67	62.76	61.97	62.13	1361435
2013-04-18	62.39	62.40	61.06	61.15	1727865
2013-04-19	61.55	62.25	61.02	61.72	1486593
2013-04-22	61.84	62.07	61.31	61.78	839636
2013-04-23	61.88	62.00	60.74	61.75	2331956
2013-04-24	54.74	57.10	53.28	56.02	8367382
2013-04-25	56.06	56.76	55.33	56.39	3657363
2013-04-26	56.31	57.19	56.31	56.80	3535949
2013-04-29	57.01	57.79	56.85	57.44	2361115
2013-04-30	57.40	57.41	56.55	57.20	2716718
2013-05-01	57.00	57.48	56.36	56.37	2176084
2013-05-02	56.42	57.02	56.25	56.89	1843832
2013-05-03	57.23	57.70	57.16	57.29	1766374
2013-05-06	57.03	57.60	56.91	56.95	1940232
2013-05-07	56.90	57.06	56.60	56.79	2605392
2013-05-08	56.81	57.36	56.43	57.00	2639500
2013-05-09	56.80	57.08	56.14	56.78	2676615
2013-05-10	56.44	56.78	56.09	56.48	2334164
2013-05-13	56.23	56.53	56.07	56.17	2249038
2013-05-14	56.01	56.94	56.01	56.89	2238999
2013-05-15	56.68	57.23	56.63	57.10	2239827
2013-05-16	57.10	57.88	56.89	57.53	3030511
2013-05-17	57.51	57.92	57.34	57.84	2295592
2013-05-20	57.62	58.83	57.62	58.25	3507432
2013-05-21	58.68	59.07	57.66	57.77	2686421
2013-05-22	57.71	58.21	57.19	57.30	2517134
2013-05-23	57.05	57.85	57.00	57.48	3855269
2013-05-24	57.30	58.03	56.86	57.81	3077321
2013-05-28	58.06	59.03	58.04	58.53	2529279
2013-05-29	58.29	58.53	58.00	58.32	1738976
2013-05-30	58.46	58.93	58.26	58.54	1413966
2013-05-31	58.31	59.04	57.95	57.96	2198672
2013-06-03	58.12	58.58	57.43	57.83	2205450
2013-06-04	57.70	58.05	57.38	57.41	2068764
2013-06-05	57.18	57.31	56.25	56.27	2017397
2013-06-06	56.29	56.92	56.15	56.92	2383556
2013-06-07	57.12	57.42	56.75	56.94	1581834
2013-06-10	57.00	57.10	56.34	56.61	2161350
2013-06-11	56.28	57.08	55.97	56.38	1547767
2013-06-12	56.59	56.68	56.03	56.26	1499827
2013-06-13	56.25	57.29	56.04	57.19	1659532
2013-06-14	57.11	57.53	56.92	56.93	1518422
2013-06-17	57.17	57.50	57.08	57.33	1618164
2013-06-18	57.44	57.63	57.17	57.35	1119150
2013-06-19	57.33	57.42	56.75	56.78	2196701
2013-06-20	56.53	56.84	55.36	55.50	2725913
2013-06-21	55.97	56.03	55.17	55.82	4310734
2013-06-24	55.33	55.80	54.64	55.59	2336407
2013-06-25	55.98	56.42	55.55	56.35	2741658
2013-06-26	56.66	57.68	56.54	57.49	2793930
2013-06-27	57.68	58.20	57.42	57.84	1514010
2013-06-28	57.72	58.33	57.46	57.73	4740788
2013-07-01	57.81	58.43	57.81	57.98	1227980
2013-07-02	57.75	57.88	57.22	57.49	1889920
2013-07-03	57.12	57.64	57.02	57.26	894832
2013-07-05	57.58	57.97	57.33	57.93	1097397
2013-07-08	58.04	58.59	57.85	57.86	1180016
2013-07-09	58.08	58.46	57.71	58.03	1134745
2013-07-10	58.03	58.53	57.94	58.43	2120665
2013-07-11	58.91	59.43	58.85	59.05	1836025
2013-07-12	59.05	59.75	58.86	59.54	1353264
2013-07-15	59.49	59.62	59.13	59.17	1353521
2013-07-16	59.10	59.58	59.03	59.32	1448689
2013-07-17	59.33	59.59	59.10	59.42	895468
2013-07-18	59.37	59.50	59.00	59.36	1222637
2013-07-19	59.46	60.08	59.24	59.85	2248726
2013-07-22	59.73	59.95	59.42	59.87	2567304
2013-07-23	59.75	60.69	59.75	59.98	2138014
2013-07-24	56.41	56.88	53.88	56.04	7396743
2013-07-25	55.95	55.98	54.19	54.25	5029642
2013-07-26	53.92	54.34	53.62	54.26	3245874
2013-07-29	54.02	54.46	53.74	54.01	2143501
2013-07-30	54.23	54.63	53.90	54.35	2568375
2013-07-31	54.56	55.26	54.13	54.83	2434039
2013-08-01	55.07	55.40	54.92	55.32	1417172
2013-08-02	55.32	56.13	55.15	56.02	1744829
2013-08-05	55.80	56.12	55.64	56.10	1190641
2013-08-06	55.92	56.52	55.84	56.40	1656472
2013-08-07	56.19	56.52	56.05	56.48	1679148
2013-08-08	56.60	57.16	56.26	57.13	1721094
2013-08-09	56.84	57.54	56.84	57.36	1534496
2013-08-12	57.05	57.56	56.80	57.44	1898080
2013-08-13	57.39	57.94	57.32	57.84	1406467
2013-08-14	57.68	57.96	57.62	57.71	1392857
2013-08-15	57.10	57.10	56.52	56.96	3299589
2013-08-16	57.31	57.46	56.90	57.15	2011786
2013-08-19	56.97	57.52	56.94	57.09	1518569
2013-08-20	56.96	57.14	56.85	57.05	1913293
2013-08-21	56.86	57.00	55.79	56.06	3259075
2013-08-22	56.05	56.46	55.94	56.33	1435542
2013-08-23	56.49	56.84	56.31	56.74	1100491
2013-08-26	56.59	57.06	56.53	56.55	1001860
2013-08-27	56.03	56.35	55.70	56.12	1720836
2013-08-28	56.12	56.60	56.12	56.39	1308978
2013-08-29	56.26	56.43	55.97	56.19	1372431
2013-08-30	56.16	56.21	55.85	56.01	1408825
2013-09-03	56.38	57.00	56.04	56.28	1749412
2013-09-04	56.22	56.38	55.96	56.08	2385281
2013-09-05	55.93	56.59	55.93	56.17	1464683
2013-09-06	56.17	56.81	55.80	56.47	1894646
2013-09-09	56.63	58.00	56.63	57.59	2370779
2013-09-10	57.76	58.00	57.14	57.37	1793998
2013-09-11	56.99	57.32	56.64	57.25	1096487
2013-09-12	57.35	58.00	57.29	57.50	2043719
2013-09-13	57.44	57.53	57.15	57.46	1042345
2013-09-16	58.06	58.16	57.77	57.81	2069317
2013-09-17	57.76	58.29	57.76	58.28	1547172
2013-09-18	58.25	59.38	58.10	59.26	2663696
2013-09-19	59.22	59.93	59.20	59.69	2587953
2013-09-20	59.93	60.77	59.88	60.39	8427638
2013-09-23	60.16	60.39	60.05	60.37	1655164
2013-09-24	60.23	60.23	59.92	59.99	2714457
2013-09-25	59.80	60.12	59.53	59.85	1617825
2013-09-26	59.87	60.10	59.71	59.87	990685
2013-09-27	59.74	59.92	59.55	59.75	838673
2013-09-30	59.29	59.61	59.15	59.38	1420643
2013-10-01	59.42	60.89	59.24	60.89	2796509
2013-10-02	60.52	60.72	60.15	60.70	2405476
2013-10-03	60.48	60.79	60.34	60.56	1954266
2013-10-04	60.37	61.24	60.16	61.14	1978704
2013-10-07	60.66	61.57	60.53	60.89	1531323
2013-10-08	60.87	60.91	59.57	59.62	1569879
2013-10-09	59.82	59.89	58.93	59.39	1362389
2013-10-10	59.95	60.61	59.85	60.61	1133277
2013-10-11	60.38	60.84	60.31	60.52	1046197
2013-10-14	60.26	61.13	59.95	61.03	1405440
2013-10-15	60.71	61.00	60.46	60.49	1677900
2013-10-16	60.73	61.00	60.43	60.71	2017961
2013-10-17	60.40	60.97	60.25	60.92	1988883
2013-10-18	60.99	61.09	60.65	60.81	2562331
2013-10-21	60.88	61.20	60.82	61.18	1885707
2013-10-22	61.00	61.19	60.21	60.43	3228081
2013-10-23	61.68	66.39	60.68	62.40	8847286
2013-10-24	62.30	62.80	62.08	62.51	1801952
2013-10-25	62.65	63.06	62.42	62.99	1524913
2013-10-28	63.00	63.11	62.33	62.44	1261635
2013-10-29	62.79	63.06	62.52	62.73	930033
2013-10-30	62.69	62.79	61.95	62.25	1121152
2013-10-31	62.31	62.98	62.08	62.52	1167668
2013-11-01	62.68	62.85	61.99	62.39	1199090
2013-11-04	62.40	62.88	62.40	62.71	1125309
2013-11-05	62.58	63.00	62.52	62.68	807434
2013-11-06	62.89	63.20	62.61	62.65	1144456
2013-11-07	62.85	63.42	62.44	62.49	1602133
2013-11-08	62.60	63.17	62.60	63.12	1172039
2013-11-11	63.00	63.69	62.94	63.51	1031868
2013-11-12	63.51	64.25	63.42	64.24	1192014
2013-11-13	64.00	64.48	63.80	64.45	1213166
2013-11-14	64.41	64.97	64.27	64.58	1086546
2013-11-15	64.81	65.79	64.73	65.57	1500756
2013-11-18	65.49	65.79	65.19	65.42	1208567
2013-11-19	65.30	65.50	64.55	64.61	1119970
2013-11-20	64.79	65.07	64.51	64.58	1300282
2013-11-21	64.85	65.46	64.69	65.41	1468476
2013-11-22	65.39	65.95	65.16	65.88	743889
2013-11-25	65.83	66.14	65.60	65.79	721181
2013-11-26	65.85	65.99	65.22	65.57	1914655
2013-11-27	65.65	65.96	65.34	65.50	1204606
2013-11-29	65.59	66.29	65.33	65.88	764605
2013-12-02	65.75	66.13	65.43	65.66	928621
2013-12-03	65.38	65.84	65.00	65.79	927586
2013-12-04	65.37	65.70	64.63	64.93	1357446
2013-12-05	64.75	65.57	64.70	65.23	1084837
2013-12-06	65.59	66.33	65.41	66.18	1131859
2013-12-09	66.02	66.26	65.65	65.79	923078
2013-12-10	65.51	66.09	65.13	65.41	1431075
2013-12-11	64.83	65.42	64.55	64.60	1150935
2013-12-12	64.40	65.10	64.21	64.86	1334700
2013-12-13	64.85	65.23	64.61	65.05	1233645
2013-12-16	65.05	65.50	64.84	65.36	1154935
2013-12-17	65.09	65.79	64.84	65.52	1175287
2013-12-18	65.44	66.17	64.99	66.16	1015288
2013-12-19	66.06	66.35	65.82	65.85	2151957
2013-12-20	65.65	66.08	65.59	65.61	3196493
2013-12-23	66.00	66.88	65.66	66.78	1744525
2013-12-24	66.53	67.28	66.50	67.10	538474
2013-12-26	67.09	67.49	66.94	67.18	861093
2013-12-27	67.12	67.61	67.03	67.33	599778
2013-12-30	67.11	67.67	67.11	67.25	590929
2013-12-31	67.18	67.64	67.15	67.50	647767
2014-01-02	67.37	67.49	65.84	66.33	1101567
2014-01-03	66.49	66.64	66.16	66.20	801587
2014-01-06	66.47	66.67	65.91	65.92	1032999
2014-01-07	65.92	66.48	65.74	66.19	1010289
2014-01-08	66.24	66.34	65.80	65.99	900729
2014-01-09	66.16	66.66	66.08	66.50	954551
2014-01-10	66.68	66.69	65.89	66.15	2491173
2014-01-13	66.16	66.74	65.32	65.49	1224138
2014-01-14	65.82	66.44	65.76	66.35	836425
2014-01-15	66.39	66.48	65.54	65.62	1992028
2014-01-16	65.70	65.98	65.53	65.81	1012139
2014-01-17	66.17	66.67	65.91	66.10	1913895
2014-01-21	66.89	67.69	66.77	67.11	2300552
2014-01-22	63.84	65.67	62.68	64.51	4388178
2014-01-23	64.68	65.42	64.56	65.34	2821341
2014-01-24	65.16	65.16	64.42	64.42	1700579
2014-01-27	64.54	64.88	64.13	64.43	987760
2014-01-28	64.44	64.73	64.11	64.34	1431460
2014-01-29	63.99	64.64	63.77	63.98	1474298
2014-01-30	64.73	65.20	64.55	64.91	1178178
2014-01-31	64.12	64.33	63.74	63.80	2110706
2014-02-03	63.90	63.98	62.67	62.72	1394303
2014-02-04	63.00	63.31	62.62	62.99	916484
2014-02-05	62.91	63.11	62.50	62.89	1117964
2014-02-06	63.10	63.47	63.01	63.40	862652
2014-02-07	63.60	64.62	63.43	64.60	1310496
2014-02-10	64.59	65.13	64.32	65.08	1096107
2014-02-11	65.19	65.40	64.78	65.03	1205076
2014-02-12	65.07	65.85	65.07	65.78	1086556
2014-02-13	65.31	65.81	65.31	65.67	639200
2014-02-14	65.68	65.81	65.53	65.61	592296
2014-02-18	65.79	65.99	65.56	65.78	689970
2014-02-19	65.59	65.76	64.92	64.93	826119
2014-02-20	64.99	65.28	64.59	65.22	994867
2014-02-21	65.55	65.82	65.00	65.02	797932
2014-02-24	64.95	65.55	64.84	64.96	765951
2014-02-25	65.01	65.53	64.89	65.10	795681
2014-02-26	65.14	65.54	64.67	65.45	957004
2014-02-27	65.19	65.91	65.02	65.90	853359
2014-02-28	65.93	66.34	65.77	66.20	2038430
2014-03-03	65.80	66.12	65.39	65.98	896710
2014-03-04	66.32	67.50	66.29	66.76	1632036
2014-03-05	66.59	66.74	66.18	66.33	821833
2014-03-06	66.40	66.79	66.32	66.57	687233
2014-03-07	66.70	66.95	66.44	66.64	628751
2014-03-10	66.54	66.66	66.13	66.43	724629
2014-03-11	66.50	66.57	65.97	66.08	843222
2014-03-12	62.79	65.39	62.47	65.02	1469048
2014-03-13	65.06	65.17	64.12	64.21	1242885
2014-03-14	63.84	64.14	63.49	63.67	1142270
2014-03-17	64.06	65.14	63.89	65.08	1278610
2014-03-18	65.12	66.09	65.10	65.72	1053223
2014-03-19	65.74	66.37	65.31	65.70	912898
2014-03-20	65.46	66.95	65.26	66.66	1051848
2014-03-21	67.21	67.34	66.47	66.81	2518191
2014-03-24	66.80	66.87	65.83	66.05	1021686
2014-03-25	66.27	66.68	65.77	66.18	834944
2014-03-26	66.45	66.77	65.14	65.16	1121654
2014-03-27	64.79	65.14	63.98	64.36	1155648
2014-03-28	64.54	64.82	64.15	64.30	752829
2014-03-31	64.52	64.97	64.21	64.29	1063369
2014-04-01	64.40	64.98	64.17	64.91	1067895
2014-04-02	64.96	65.52	64.78	65.10	844460
2014-04-03	64.83	65.60	64.75	65.09	1072485
2014-04-04	65.28	65.60	64.22	64.26	1281777
2014-04-07	64.08	64.69	64.08	64.43	1215863
2014-04-08	64.32	65.29	64.21	64.95	1511386
2014-04-09	65.00	65.45	64.85	65.26	1019527
2014-04-10	65.26	65.36	63.90	63.99	920648
2014-04-11	63.70	64.43	63.32	63.39	905294
2014-04-14	63.73	63.97	63.26	63.78	843375
2014-04-15	65.10	65.10	62.84	63.37	6307162
2014-04-16	63.52	63.52	62.20	63.23	2453101
2014-04-17	63.07	63.27	62.07	63.15	2666474
2014-04-21	62.91	62.91	62.08	62.51	1428281
2014-04-22	62.50	63.52	62.25	63.27	2119765
2014-04-23	63.38	63.63	62.64	63.29	1530445
2014-04-24	63.61	63.77	62.92	63.00	1280794
2014-04-25	62.87	62.95	62.20	62.50	1083790
2014-04-28	63.07	63.48	62.23	62.64	2031635
2014-04-29	63.00	63.67	62.71	63.43	1152702
2014-04-30	63.43	63.78	63.06	63.58	1574545
2014-05-01	60.18	62.74	59.92	62.65	4819144
2014-05-02	62.54	65.88	62.37	65.51	5733939
2014-05-05	65.06	67.39	65.02	66.15	7600336
2014-05-06	65.79	66.92	65.59	66.40	5453139
2014-05-07	66.26	67.26	66.12	67.14	2506596
2014-05-08	66.93	67.88	66.83	67.38	1968851
2014-05-09	67.36	67.67	66.82	67.26	1928566
2014-05-12	67.37	68.10	67.37	67.80	1274440
2014-05-13	67.73	68.33	67.51	67.75	1453789
2014-05-14	67.63	67.94	67.16	67.20	1159294
2014-05-15	67.33	67.45	66.20	66.34	1859252
2014-05-16	66.42	66.50	65.84	66.30	4270672
2014-05-19	66.24	67.07	66.08	66.88	1604575
2014-05-20	66.89	66.99	66.15	66.52	3607900
2014-05-21	66.78	67.18	66.69	66.89	944159
2014-05-22	66.28	66.95	66.04	66.63	1613814
2014-05-23	66.68	67.18	66.51	67.00	2423596
2014-05-27	67.19	67.29	66.98	67.02	1699661
2014-05-28	67.12	67.18	66.91	66.93	1766501
2014-05-29	67.05	67.10	66.90	66.91	1259035
2014-05-30	67.06	67.78	66.87	67.42	3006342
2014-06-02	67.38	67.75	67.21	67.40	1296416
2014-06-03	66.94	67.47	66.82	66.86	1481853
2014-06-04	66.63	67.25	66.61	67.23	1232721
2014-06-05	67.23	67.71	67.09	67.17	1651814
2014-06-06	67.31	67.73	67.24	67.66	1282430
2014-06-09	67.53	67.97	67.53	67.67	1130349
2014-06-10	67.74	67.96	67.50	67.70	1304987
2014-06-11	67.34	67.50	66.85	66.93	1017778
2014-06-12	66.84	67.03	66.29	66.46	1309960
2014-06-13	66.70	67.09	66.63	66.78	695383
2014-06-16	66.71	67.13	66.66	66.72	961983
2014-06-17	66.61	66.91	66.53	66.64	712739
2014-06-18	66.75	66.89	66.52	66.62	1191102
2014-06-19	66.61	67.07	66.61	67.06	1285125
2014-06-20	67.24	67.50	66.95	67.07	2179749
2014-06-23	67.04	67.32	66.91	67.10	817173
2014-06-24	66.94	67.19	66.70	66.73	987370
2014-06-25	66.61	66.61	66.27	66.55	910488
2014-06-26	66.68	66.68	66.16	66.56	575134
2014-06-27	66.33	66.85	66.05	66.78	3307381
2014-06-30	66.89	66.97	66.51	66.57	2657151
2014-07-01	66.90	67.27	66.84	66.96	2449673
2014-07-02	66.76	67.08	66.68	67.02	942525
2014-07-03	67.22	67.48	67.06	67.41	553532
2014-07-07	67.18	67.56	67.18	67.24	939706
2014-07-08	66.97	67.21	65.98	66.27	2590335
2014-07-09	66.37	66.68	66.24	66.58	1173783
2014-07-10	66.10	66.60	65.95	66.45	935847
2014-07-11	66.32	66.37	65.90	66.00	978817
2014-07-14	66.03	66.52	66.01	66.08	1079637
2014-07-15	66.22	66.44	65.02	65.49	2574505
2014-07-16	65.71	65.98	65.57	65.67	1612565
2014-07-17	65.48	65.65	64.91	64.94	1475747
2014-07-18	65.26	65.68	65.07	65.49	1842931
2014-07-21	65.45	65.88	65.30	65.74	1259823
2014-07-22	65.94	66.42	65.80	66.05	1104438
2014-07-23	66.08	66.09	65.67	65.77	914136
2014-07-24	66.00	66.03	65.53	65.61	1192650
2014-07-25	65.44	65.45	64.92	65.00	792125
2014-07-28	64.96	65.36	64.78	65.21	757932
2014-07-29	65.32	65.49	64.72	64.74	1141879
2014-07-30	64.99	65.07	64.58	64.83	1015073
2014-07-31	64.52	64.61	63.59	63.68	1617749
2014-08-01	63.80	64.19	63.55	63.82	1130066
2014-08-04	63.80	64.35	63.60	64.11	2604212
2014-08-05	61.52	62.76	60.54	61.39	3399891
2014-08-06	61.02	61.44	60.57	61.21	3200723
2014-08-07	61.25	62.30	61.19	61.25	2258110
2014-08-08	61.38	62.21	61.21	62.19	1499560
2014-08-11	62.24	62.30	61.71	61.73	948793
2014-08-12	61.73	61.84	61.25	61.64	1229240
2014-08-13	61.83	62.31	61.71	62.03	1658456
2014-08-14	62.12	62.17	61.45	61.52	1451042
2014-08-15	61.83	61.87	60.69	61.00	2979620
2014-08-18	61.31	61.62	60.79	60.81	4838837
2014-08-19	60.88	61.62	60.88	61.37	2701969
2014-08-20	61.32	61.80	61.26	61.64	1419166
2014-08-21	61.54	61.76	61.36	61.70	1578752
2014-08-22	61.68	61.69	61.21	61.23	1482092
2014-08-25	61.52	61.60	60.99	61.02	1194332
2014-08-26	61.14	61.18	60.22	60.30	2413647
2014-08-27	60.30	60.54	59.46	59.68	2108068
2014-08-28	59.41	59.60	59.22	59.37	1992925
2014-08-29	59.54	59.63	59.03	59.40	2113833
2014-09-02	59.31	59.44	58.86	59.01	2270934
2014-09-03	58.97	59.18	58.74	58.94	2255645
2014-09-04	58.97	59.15	58.86	58.98	2950485
2014-09-05	58.91	59.11	58.61	58.89	2447715
2014-09-08	58.88	61.13	58.73	61.02	11481100
2014-09-09	60.88	61.19	60.45	61.08	2577810
2014-09-10	61.10	61.41	61.01	61.22	1766893
2014-09-11	60.74	61.24	60.68	61.22	1117311
2014-09-12	61.11	61.73	60.88	61.54	2069620
2014-09-15	61.60	61.60	61.19	61.42	1838230
2014-09-16	61.27	61.86	61.27	61.69	1476435
2014-09-17	61.72	62.10	61.65	61.91	2275224
2014-09-18	61.96	62.15	61.63	62.04	1952441
2014-09-19	62.24	62.43	61.55	61.88	2332470
2014-09-22	61.69	61.93	61.15	61.68	1479163
2014-09-23	61.53	61.77	61.37	61.57	1491943
2014-09-24	61.46	61.87	61.22	61.80	1765344
2014-09-25	61.73	62.42	61.46	62.24	2384204
2014-09-26	62.27	63.45	62.26	63.42	3410403
2014-09-29	62.96	63.32	62.52	63.18	2216592
2014-09-30	63.18	63.42	63.00	63.28	1635499
2014-10-01	63.38	63.38	62.27	62.34	3382146
2014-10-02	62.06	62.20	60.86	61.03	2723248
2014-10-03	61.08	61.48	60.64	61.30	1798425
2014-10-06	61.30	61.71	61.14	61.50	1399528
2014-10-07	61.23	61.54	60.47	60.47	1467270
2014-10-08	60.41	61.64	60.13	61.58	1810157
2014-10-09	61.35	61.70	60.38	60.46	1427153
2014-10-10	60.34	60.56	59.03	59.05	2057446
2014-10-13	59.07	59.23	58.33	58.50	2071956
2014-10-14	58.88	59.43	58.51	58.73	1719227
2014-10-15	58.26	59.46	57.79	59.32	2551656
2014-10-16	58.35	59.50	58.35	59.18	1579493
2014-10-17	59.60	60.93	59.60	60.79	2226794
2014-10-20	60.56	61.26	60.33	61.25	1428763
2014-10-21	61.75	62.46	61.42	62.39	1351216
2014-10-22	62.37	62.61	61.56	61.63	1451334
2014-10-23	62.31	62.50	62.12	62.25	2149804
2014-10-24	62.25	62.66	62.12	62.57	1600436
2014-10-27	62.56	62.97	62.13	62.80	1787994
2014-10-28	62.84	64.06	62.48	64.06	2645643
2014-10-29	64.00	64.51	63.74	63.94	2370430
2014-10-30	63.92	64.32	62.38	64.08	2456677
2014-10-31	64.41	65.15	64.41	64.50	3633729
2014-11-03	64.51	64.97	64.10	64.68	2593196
2014-11-04	64.69	66.99	64.61	66.76	4057230
2014-11-05	66.50	66.70	63.57	64.46	4288378
2014-11-06	64.46	64.46	63.30	63.42	2683646
2014-11-07	63.44	64.16	62.61	64.14	3142722
2014-11-10	64.13	64.40	63.71	63.94	2450028
2014-11-11	63.97	64.00	63.43	63.55	1929213
2014-11-12	63.42	63.94	63.35	63.70	1569423
2014-11-13	63.86	64.48	63.86	64.47	278848
2014-11-14	64.38	65.27	64.11	65.25	1314940
2014-11-17	65.00	65.40	64.90	65.40	1921292
2014-11-18	65.40	66.23	65.27	66.00	1394346
2014-11-19	65.99	66.14	65.61	65.94	1175190
2014-11-20	65.86	66.11	65.58	65.66	1958759
2014-11-21	66.26	66.47	65.22	65.27	2656601
2014-11-24	65.38	65.97	65.24	65.81	1600984
2014-11-25	65.80	65.87	65.56	65.60	1042974
2014-11-26	65.59	65.88	65.53	65.56	842584
2014-11-28	65.20	66.08	65.20	65.72	728901
2014-12-01	65.59	65.76	65.42	65.44	1250323
2014-12-02	65.44	65.69	65.27	65.51	1129172
2014-12-03	65.51	65.76	65.24	65.32	1865248
2014-12-04	65.40	65.67	65.09	65.20	1411761
2014-12-05	65.29	65.34	64.73	65.00	1495339
2014-12-08	65.11	65.79	65.04	65.27	1168581
2014-12-09	64.84	65.31	64.41	65.29	772495
2014-12-10	65.32	65.32	63.48	63.52	1193428
2014-12-11	63.29	64.34	63.20	63.29	1506623
2014-12-12	62.95	63.28	62.31	62.31	2087169
2014-12-15	62.70	62.98	61.64	61.91	1520181
2014-12-16	61.82	63.03	61.63	61.73	1844435
2014-12-17	62.44	64.12	62.42	63.99	1915045
2014-12-18	64.74	65.12	64.40	65.11	1844670
2014-12-19	65.43	65.83	64.98	65.50	3263562
2014-12-22	65.47	66.53	65.47	66.53	1354609
2014-12-23	66.64	67.11	66.54	66.93	1210583
2014-12-24	66.94	67.70	66.94	67.34	705808
2014-12-26	67.43	67.75	67.33	67.49	733740
2014-12-29	67.24	67.87	67.14	67.87	949922
2014-12-30	67.61	67.98	67.51	67.53	980780
2014-12-31	67.54	67.75	67.03	67.08	972767
2015-01-02	67.54	67.73	66.37	66.51	1083371
2015-01-05	66.24	66.48	64.96	65.06	1638285
2015-01-06	65.00	65.22	64.11	64.51	1739863
2015-01-07	65.00	65.00	63.93	64.43	1567628
2015-01-08	64.91	65.63	64.88	65.43	1237316
2015-01-09	65.67	65.87	65.10	65.11	908542
2015-01-12	65.11	65.25	62.82	64.35	5705671
2015-01-13	65.01	65.68	63.80	64.11	3212931
2015-01-14	63.71	64.07	63.17	63.76	1554517
2015-01-15	63.98	64.34	63.35	63.41	1471584
2015-01-16	63.16	64.08	63.08	64.05	1668142
2015-01-20	64.42	64.64	63.66	64.02	1640106
2015-01-21	63.76	64.42	63.58	64.31	1171577
2015-01-22	64.56	65.56	64.19	65.36	970439
2015-01-23	65.40	66.09	65.40	65.48	771781
2015-01-26	65.32	65.94	65.13	65.71	816038
2015-01-27	65.01	65.38	64.49	64.94	974596
2015-01-28	65.46	65.58	63.83	63.84	1003534
2015-01-29	63.75	63.99	62.94	63.83	1459563
2015-01-30	63.53	63.68	62.32	62.41	2298581
2015-02-02	62.74	62.81	61.89	62.81	2802091
2015-02-03	63.14	64.07	63.14	64.01	2474913
2015-02-04	64.15	65.69	62.91	63.94	3794239
2015-02-05	63.85	64.10	63.16	64.00	2375790
2015-02-06	64.01	65.09	63.87	64.66	1587090
2015-02-09	70.11	70.26	67.01	67.78	7314820
2015-02-10	67.62	68.38	67.22	68.22	2444831
2015-02-11	68.18	68.78	68.18	68.57	1592275
2015-02-12	68.87	70.02	68.87	70.00	2193812
2015-02-13	69.99	70.06	69.56	69.91	2294483
2015-02-17	69.67	70.15	69.30	69.79	1880528
2015-02-18	69.64	69.78	69.00	69.12	1587619
2015-02-19	69.38	69.66	68.95	69.03	1893841
2015-02-20	68.94	69.87	68.79	69.83	2353877
2015-02-23	69.85	69.85	68.48	68.63	1415395
2015-02-24	68.54	68.80	68.21	68.53	1138324
2015-02-25	68.48	68.48	67.93	68.02	1416129
2015-02-26	68.11	68.57	67.75	68.47	1555504
2015-02-27	68.29	68.50	67.61	67.94	5007195
2015-03-02	68.00	69.16	68.00	68.89	1490886
2015-03-03	68.66	69.00	68.10	68.14	1197556
2015-03-04	67.79	67.91	66.97	67.64	1351368
2015-03-05	67.91	68.14	67.72	67.93	1053188
2015-03-06	67.57	67.80	66.65	66.82	1313497
2015-03-09	66.82	67.06	66.45	66.57	1295752
2015-03-10	66.24	66.35	65.02	64.99	1971415
2015-03-11	65.33	65.80	65.21	65.31	1330902
2015-03-12	64.72	65.34	64.67	64.96	1657436
2015-03-13	65.01	65.38	64.18	64.80	1557723
2015-03-16	64.96	66.00	64.89	65.86	1032903
2015-03-17	65.45	65.52	64.90	65.32	1226887
2015-03-18	65.08	67.07	65.07	66.65	1437518
2015-03-19	66.45	67.01	66.05	66.34	1383468
2015-03-20	66.54	67.29	66.45	66.83	2748716
2015-03-23	66.76	67.00	66.52	66.52	904864
2015-03-24	66.61	66.88	66.22	66.23	843464
2015-03-25	66.21	66.22	65.25	65.35	1218967
2015-03-26	64.93	65.56	64.53	65.42	957142
2015-03-27	65.39	65.63	64.58	65.38	1213005
2015-03-30	65.85	66.46	65.72	66.39	968977
2015-03-31	66.25	66.90	66.14	66.67	1722850
2015-04-01	66.66	66.75	66.07	66.67	1110427
2015-04-02	66.67	67.46	61.15	62.51	8069887
2015-04-06	62.09	62.24	61.46	61.48	3462844
2015-04-07	61.48	62.39	61.28	61.99	1357982
2015-04-08	61.90	62.46	61.50	62.42	1488314
2015-04-09	62.27	62.44	61.80	62.32	923864
2015-04-10	62.25	62.59	62.11	62.53	900428
2015-04-13	62.53	62.99	61.90	61.97	1257002
2015-04-14	62.01	62.14	61.65	61.91	1286058
2015-04-15	61.96	62.33	61.76	61.82	1273291
2015-04-16	61.71	62.13	61.71	61.86	1936373
2015-04-17	61.51	61.61	60.47	60.68	2097687
2015-04-20	61.02	61.46	61.01	61.16	1424626
2015-04-21	61.34	61.71	61.26	61.43	1273236
2015-04-22	61.61	61.81	61.41	61.59	994589
2015-04-23	61.18	61.46	60.84	60.84	1380575
2015-04-24	61.11	61.11	60.18	60.57	1823378
2015-04-27	60.85	61.16	60.47	60.98	1456271
2015-04-28	60.97	61.14	60.38	60.69	993248
2015-04-29	60.50	60.69	59.72	59.74	1366841
2015-04-30	59.45	59.84	59.32	59.75	1889957
2015-05-01	60.12	60.37	60.04	60.28	1526438
2015-05-04	60.37	60.77	60.34	60.68	993697
2015-05-05	59.62	60.15	58.20	58.59	2343929
2015-05-06	60.34	60.49	58.20	58.75	2316211
2015-05-07	59.29	60.40	59.12	60.01	1862761
2015-05-08	60.56	61.00	60.41	60.59	1040202
2015-05-11	60.47	60.62	59.76	59.80	1216095
2015-05-12	59.43	59.69	59.10	59.42	769128
2015-05-13	59.45	59.72	59.22	59.25	825400
2015-05-14	59.62	59.90	59.42	59.79	906772
2015-05-15	59.79	59.93	59.24	59.30	1299962
2015-05-18	59.22	60.17	59.22	60.12	1629964
2015-05-19	60.35	60.35	59.73	59.80	760609
2015-05-20	59.90	60.03	59.61	59.80	564359
2015-05-21	59.65	59.94	59.59	59.79	650145
2015-05-22	59.49	59.74	59.28	59.66	1050379
2015-05-26	59.40	59.40	58.71	59.11	1095417
2015-05-27	59.35	59.35	58.70	59.06	1571116
2015-05-28	58.96	59.87	58.85	59.63	854553
2015-05-29	59.57	59.73	59.00	59.00	1769313
2015-06-01	59.09	59.99	58.86	59.65	1196520
2015-06-02	59.42	59.74	58.95	59.19	1158960
2015-06-03	59.44	59.64	59.12	59.48	815574
2015-06-04	59.24	59.58	58.74	58.80	677462
2015-06-05	58.87	58.87	58.39	58.61	534030
2015-06-08	58.54	58.55	57.89	58.08	888010
2015-06-09	58.17	58.29	57.76	57.90	852618
2015-06-10	58.06	58.70	57.88	58.49	830715
2015-06-11	58.46	58.74	58.23	58.55	896526
2015-06-12	58.13	58.19	57.37	57.65	1132424
2015-06-15	57.16	58.06	56.83	57.95	1186795
2015-06-16	57.97	58.35	57.72	58.18	948137
2015-06-17	58.37	58.50	57.49	57.97	1060131
2015-06-18	58.00	58.59	57.98	58.39	1213109
2015-06-19	58.22	58.34	57.78	58.05	2302968
2015-06-22	58.24	59.28	58.05	59.22	1239222
2015-06-23	59.51	59.73	58.90	59.12	1085872
2015-06-24	58.93	59.06	58.28	58.29	741562
2015-06-25	58.50	58.56	58.05	58.35	845556
2015-06-26	58.29	58.46	57.94	58.38	4395079
2015-06-29	57.71	58.09	57.04	57.14	1067600
2015-06-30	57.81	57.81	57.10	57.34	1520942
2015-07-01	57.87	57.87	57.22	57.60	827798
2015-07-02	57.73	57.73	57.40	57.51	765160
2015-07-06	56.89	57.28	56.78	57.22	892659
2015-07-07	57.13	57.64	56.40	57.49	1375903
2015-07-08	57.37	57.58	56.74	56.79	1455859
2015-07-09	57.44	57.53	56.90	56.94	1263052
2015-07-10	57.47	57.66	57.07	57.48	914168
2015-07-13	57.90	58.46	57.79	58.43	692340
2015-07-14	58.49	58.82	58.39	58.60	809158
2015-07-15	58.51	58.98	58.42	58.89	1133673
2015-07-16	59.13	59.34	59.02	59.29	847289
2015-07-17	59.31	59.48	58.59	58.85	735486
2015-07-20	59.50	59.58	59.00	59.40	1142610
2015-07-21	59.31	59.58	59.09	59.57	1378285
2015-07-22	59.28	59.71	59.21	59.35	970763
2015-07-23	59.47	59.50	58.73	58.85	818142
2015-07-24	58.80	59.80	58.70	59.50	1315328
2015-07-27	59.33	59.33	58.61	58.71	880176
2015-07-28	58.88	59.13	58.34	59.11	734797
2015-07-29	59.15	59.73	58.86	59.58	680460
2015-07-30	59.50	59.90	59.34	59.86	488350
2015-07-31	59.95	60.36	59.76	60.16	895975
2015-08-03	60.08	60.08	59.17	59.76	948584
2015-08-04	59.69	60.45	59.58	60.22	1457076
2015-08-05	63.42	65.00	63.20	64.04	4174520
2015-08-06	63.91	64.00	62.81	63.80	2489516
2015-08-07	63.65	64.19	62.95	64.19	2231159
2015-08-10	64.47	64.50	63.50	63.99	1528047
2015-08-11	63.69	63.79	63.15	63.35	1228802
2015-08-12	63.10	64.77	62.80	64.60	1815286
2015-08-13	64.52	64.87	64.12	64.34	1058381
2015-08-14	64.25	65.10	64.14	64.98	698350
2015-08-17	64.68	65.28	64.30	65.27	782562
2015-08-18	65.11	67.17	65.07	65.77	2132583
2015-08-19	65.53	65.93	65.29	65.35	1281337
2015-08-20	65.05	65.09	63.89	63.89	1615249
2015-08-21	63.53	64.14	62.44	62.45	2239234
2015-08-24	60.27	63.13	59.52	60.79	3069262
2015-08-25	62.12	62.17	60.42	60.44	2189089
2015-08-26	61.51	63.24	60.70	63.14	3538459
2015-08-27	63.48	64.56	63.28	64.29	2227882
2015-08-28	64.29	65.19	64.20	64.55	2684656
2015-08-31	64.39	64.89	64.11	64.82	2499902
2015-09-01	63.60	64.48	63.50	63.85	4293498
2015-09-02	64.51	64.75	64.08	64.72	6514579
2015-09-03	65.00	65.47	64.61	65.11	6170982
2015-09-04	66.01	66.36	65.06	66.31	11244771
2015-09-08	66.72	69.71	66.41	69.61	4535296
2015-09-09	70.00	70.26	68.30	68.30	4486078
2015-09-10	68.27	69.63	68.01	69.09	3367310
2015-09-11	67.76	67.93	66.89	67.08	4585947
2015-09-14	67.10	67.38	66.59	66.84	2565268
2015-09-15	66.78	67.70	66.76	67.15	3519768
2015-09-16	67.09	67.73	67.05	67.47	1798461
2015-09-17	67.47	67.76	66.80	67.03	2245371
2015-09-18	66.39	67.70	66.18	67.09	2992254
2015-09-21	67.27	67.94	66.89	67.05	1399337
2015-09-22	66.28	66.66	66.00	66.58	1301386
2015-09-23	66.83	68.06	66.81	67.80	1546006
2015-09-24	67.32	68.01	66.94	67.91	2083221
2015-09-25	68.38	69.39	68.02	69.20	2246167
2015-09-28	68.67	68.99	67.86	67.93	2728704
2015-09-29	67.85	68.05	67.08	67.45	2165077
2015-09-30	68.20	68.97	68.03	68.38	4517897
2015-10-01	68.35	68.60	67.29	67.76	2099534
2015-10-02	67.02	68.41	66.73	68.40	1495594
2015-10-05	68.52	69.82	68.50	69.75	2004851
2015-10-06	69.44	69.77	68.84	69.19	1006338
2015-10-07	69.46	69.88	69.06	69.79	1373520
2015-10-08	69.73	69.91	69.00	69.50	1375379
2015-10-09	69.40	69.74	68.61	68.78	1619631
2015-10-12	68.75	69.65	68.10	69.43	1093307
2015-10-13	69.16	69.61	68.92	69.04	870648
2015-10-14	68.93	69.20	68.61	68.70	802948
2015-10-15	69.00	69.44	68.94	69.27	1252094
2015-10-16	69.46	69.69	69.10	69.26	1125620
2015-10-19	68.98	69.29	68.76	69.03	682195
2015-10-20	69.00	69.83	68.94	69.48	1752550
2015-10-21	69.58	69.85	69.06	69.47	1432623
2015-10-22	69.21	70.98	69.16	70.48	1553235
2015-10-23	70.71	70.77	70.00	70.48	1204602
2015-10-26	70.48	70.56	69.84	70.05	1309402
2015-10-27	69.65	70.18	69.47	69.96	993475
2015-10-28	70.20	70.83	69.79	70.37	1023711
2015-10-29	70.17	70.62	70.00	70.13	1095923
2015-10-30	70.17	70.54	69.80	69.97	1614178
2015-11-02	70.05	70.82	69.57	70.73	1411898
2015-11-03	70.63	71.57	70.32	71.36	1337151
2015-11-04	68.10	69.23	63.95	65.24	7152689
2015-11-05	64.90	67.72	64.90	67.40	3081018
2015-11-06	67.53	68.05	67.04	68.01	1209234
2015-11-09	67.92	68.32	67.18	68.20	1734599
2015-11-10	68.09	68.55	67.78	68.34	1481861
2015-11-11	68.56	70.49	68.35	70.02	1312828
2015-11-12	69.74	69.98	69.31	69.44	978532
2015-11-13	69.07	69.57	68.37	69.03	1896124
2015-11-16	68.92	70.11	68.65	70.02	832239
2015-11-17	70.14	71.19	69.84	71.05	1073393
2015-11-18	71.12	72.00	70.98	71.98	1255322
2015-11-19	72.00	72.97	71.67	72.45	1389060
2015-11-20	72.76	72.81	72.18	72.19	1380438
2015-11-23	72.24	72.52	71.82	72.24	988281
2015-11-24	71.56	72.45	71.50	71.96	1038565
2015-11-25	72.16	72.16	71.65	71.83	882043
2015-11-27	71.98	72.15	70.98	72.02	343925
2015-11-30	72.22	72.22	71.60	71.78	1543134
2015-12-01	72.10	72.32	71.67	72.05	1251520
2015-12-02	72.27	72.44	71.80	71.89	761313
2015-12-03	72.13	72.22	70.86	71.08	817479
2015-12-04	71.30	72.39	71.30	72.11	1596590
2015-12-07	71.73	71.98	70.28	70.38	1635122
2015-12-08	69.78	70.30	69.26	69.75	1115274
2015-12-09	69.44	69.81	68.73	69.31	1077475
2015-12-10	69.16	70.08	69.09	69.37	1099867
2015-12-11	68.55	68.81	67.85	68.61	1313552
2015-12-14	68.51	69.03	67.89	68.14	1113389
2015-12-15	68.59	69.79	68.43	69.13	831510
2015-12-16	69.52	69.89	68.99	69.52	947559
2015-12-17	69.80	70.49	68.56	68.56	1079188
2015-12-18	68.26	68.55	67.55	67.58	2089837
2015-12-21	67.76	68.14	67.62	68.03	592324
2015-12-22	68.35	69.16	67.90	68.87	915596
2015-12-23	69.29	69.42	68.87	69.21	373118
2015-12-24	69.24	69.39	68.87	69.06	249539
2015-12-28	68.86	69.32	68.68	69.18	335127
2015-12-29	69.51	69.78	69.44	69.64	416922
2015-12-30	69.56	69.89	69.20	69.30	426372
2015-12-31	69.00	69.24	68.45	68.45	327145
2016-01-04	67.67	67.67	66.62	67.13	910847
2016-01-05	66.50	67.11	65.82	66.39	1242057
2016-01-06	65.57	66.58	65.25	65.43	956417
2016-01-07	64.63	65.29	63.54	64.11	1197212
2016-01-08	64.33	64.95	64.00	64.25	1289109
2016-01-11	64.66	64.98	63.86	64.37	884791
2016-01-12	64.93	65.05	63.85	64.91	1125064
2016-01-13	65.07	65.15	63.20	63.37	877933
2016-01-14	63.66	63.91	62.98	63.11	1204631
2016-01-15	61.80	62.28	61.21	61.59	1290941
2016-01-19	62.30	62.36	60.66	61.13	1444720
2016-01-20	60.38	60.76	59.13	60.36	1247568
2016-01-21	60.40	61.27	60.03	60.82	839040
2016-01-22	61.56	62.12	61.41	62.04	741190
2016-01-25	61.93	62.87	61.59	62.42	881480
2016-01-26	62.51	63.43	62.40	63.16	762467
2016-01-27	63.89	65.99	63.47	64.80	1642387
2016-01-28	64.96	65.45	64.38	64.74	1126573
2016-01-29	65.05	66.79	64.73	66.77	1224630
2016-02-01	66.58	67.20	66.22	66.85	1108502
2016-02-02	66.09	66.43	64.01	64.32	2121171
2016-02-03	64.65	65.60	63.85	64.88	761663
2016-02-04	64.70	64.91	63.81	64.25	930263
2016-02-05	63.99	64.26	62.52	62.82	1082894
2016-02-08	62.22	62.48	61.25	62.09	1105532
2016-02-09	61.49	63.40	61.48	62.24	1223580
2016-02-10	62.72	63.17	60.90	60.97	1081174
2016-02-11	60.19	60.83	59.78	60.52	832792
2016-02-12	61.00	61.96	60.68	61.78	567568
2016-02-16	62.47	63.46	62.36	63.42	771201
2016-02-17	63.93	65.19	63.74	65.05	935453
2016-02-18	65.17	65.41	64.67	64.78	948893
2016-02-19	64.78	66.06	64.33	66.00	1513565
2016-02-22	66.46	67.13	66.22	66.75	1833412
2016-02-23	70.04	72.71	69.31	70.78	4942161
2016-02-24	70.89	73.00	70.75	72.84	3606405
2016-02-25	72.99	74.18	72.67	74.06	2073303
2016-02-26	74.30	75.81	74.06	74.86	2096471
2016-02-29	75.00	75.27	72.95	73.49	4345097
2016-03-01	70.94	71.68	69.31	71.19	7223934
2016-03-02	71.20	71.34	70.39	71.28	2762848
2016-03-03	71.20	71.58	70.75	71.25	4281036
2016-03-04	71.66	71.75	70.78	70.95	2543989
2016-03-07	70.67	71.19	70.47	71.01	2181904
2016-03-08	70.71	71.45	70.64	71.10	1652090
2016-03-09	71.34	71.83	71.17	71.48	1636398
2016-03-10	71.83	72.63	70.68	70.81	2886042
2016-03-11	71.46	71.75	70.90	71.20	2453022
2016-03-14	71.00	72.00	70.59	71.83	2548914
2016-03-15	71.51	72.64	71.51	71.97	2318714
2016-03-16	71.96	72.41	71.34	72.24	1914737
2016-03-17	72.53	73.77	72.25	72.83	2172758
2016-03-18	72.99	73.03	72.51	72.59	1456533
2016-03-21	72.41	73.31	71.96	73.12	2387162
2016-03-22	73.02	74.04	72.72	73.71	2463662
2016-03-23	73.69	73.69	72.85	73.15	1358244
2016-03-24	73.04	73.04	72.40	72.59	1135124
2016-03-28	72.75	73.91	72.75	73.37	1374130
2016-03-29	73.50	74.39	73.26	74.09	783609
2016-03-30	74.50	75.38	74.29	74.89	1490763
2016-03-31	74.78	75.83	74.78	75.70	1480540
2016-04-01	75.30	76.59	75.02	76.11	2105225
2016-04-04	75.40	76.83	75.13	76.32	1951399
2016-04-05	75.97	76.22	75.09	75.71	1647541
2016-04-06	75.93	76.15	75.17	76.09	1422582
2016-04-07	75.77	75.92	74.87	74.99	1045203
2016-04-08	75.52	75.60	75.07	75.24	867350
2016-04-11	75.37	75.58	74.76	74.88	1122348
2016-04-12	75.02	75.14	74.60	75.04	924367
2016-04-13	75.54	75.58	75.01	75.37	1208648
2016-04-14	75.45	75.67	74.90	75.31	791078
2016-04-15	75.18	75.77	74.88	75.64	1136394
2016-04-18	75.36	75.70	75.00	75.69	798877
2016-04-19	75.99	76.00	75.53	75.97	691902
2016-04-20	75.90	75.90	74.91	75.55	993554
2016-04-21	75.40	75.55	74.85	74.99	656224
2016-04-22	74.63	75.93	74.63	75.56	634798
2016-04-25	75.23	75.75	75.23	75.51	599359
2016-04-26	75.50	76.12	75.15	75.90	755110
2016-04-27	75.55	76.48	75.24	76.04	1313292
2016-04-28	75.70	76.15	75.17	75.34	674001
2016-04-29	75.07	75.30	74.22	75.19	986875
2016-05-02	75.47	76.03	74.94	76.00	1022369
2016-05-03	75.63	75.63	74.63	74.96	1234021
2016-05-04	74.22	74.71	73.74	74.22	928712
2016-05-05	74.21	75.27	74.07	74.25	1356280
2016-05-06	71.89	74.25	66.51	70.54	5561103
2016-05-09	70.42	71.26	70.00	70.82	2846033
2016-05-10	70.87	71.69	70.62	71.05	1539660
2016-05-11	71.05	71.33	69.97	70.07	1972750
2016-05-12	70.21	71.54	69.66	71.11	1853561
2016-05-13	70.98	71.30	70.38	70.62	1897475
2016-05-16	70.40	71.27	70.07	70.83	1745641
2016-05-17	70.66	70.80	69.86	69.89	2012721
2016-05-18	69.82	70.20	69.05	69.46	1208894
2016-05-19	69.36	69.76	68.29	68.72	1240959
2016-05-20	69.14	69.14	68.61	68.75	1624044
2016-05-23	68.58	69.00	68.49	68.78	1743634
2016-05-24	68.87	69.79	68.87	69.68	1414451
2016-05-25	69.75	69.97	69.33	69.35	1155408
2016-05-26	69.32	69.84	68.96	69.40	832133
2016-05-27	69.13	69.51	68.54	69.50	1187545
2016-05-31	69.60	69.73	68.74	69.27	3524558
2016-06-01	69.01	69.45	68.65	69.06	1556996
2016-06-02	69.06	69.16	68.62	68.80	2347608
2016-06-03	68.65	68.78	67.69	68.47	4249685
2016-06-06	68.52	69.05	68.20	68.77	2766257
2016-06-07	68.48	68.65	67.93	68.16	3356049
2016-06-08	68.40	69.32	68.18	69.05	2742255
2016-06-09	68.92	69.25	68.35	68.56	1516270
2016-06-10	67.92	68.05	67.23	67.03	2048943
2016-06-13	66.90	67.91	66.77	66.82	2520871
2016-06-14	66.55	67.46	66.50	67.24	1688408
2016-06-15	67.31	67.90	67.21	67.54	4527824
2016-06-16	67.12	67.87	67.03	67.80	2178586
2016-06-17	67.82	67.92	67.30	67.33	3816850
2016-06-20	67.93	68.59	67.85	68.35	3958027
2016-06-21	68.31	68.42	67.80	67.81	1259689
2016-06-22	67.72	67.93	67.38	67.43	1079910
2016-06-23	67.83	68.16	67.70	68.01	1001844
2016-06-24	66.05	66.45	64.60	64.73	4735121
2016-06-27	64.17	64.17	62.76	63.08	2327630
2016-06-28	63.61	63.81	62.82	63.69	2158038
2016-06-29	64.23	64.65	63.73	64.55	1169304
2016-06-30	65.37	65.98	64.88	65.97	1926564
2016-07-01	65.86	66.46	65.56	66.01	1171924
2016-07-05	65.47	65.48	64.73	64.77	939894
2016-07-06	64.42	65.35	64.05	65.30	2213022
2016-07-07	65.19	65.43	64.76	65.05	930226
2016-07-08	65.67	66.54	65.50	66.38	923532
2016-07-11	66.57	66.74	66.21	66.62	983525
2016-07-12	67.26	67.51	66.88	67.40	1181611
2016-07-13	67.67	67.73	67.32	67.46	951393
2016-07-14	67.87	68.16	67.48	67.58	958920
2016-07-15	67.79	67.79	67.08	67.40	928355
2016-07-18	67.40	68.00	67.40	67.55	696046
2016-07-19	67.60	67.76	67.10	67.50	765557
2016-07-20	67.57	68.02	67.53	67.93	980034
2016-07-21	67.83	68.13	67.31	67.55	718803
2016-07-22	67.51	68.36	67.47	68.25	816117
2016-07-25	68.03	68.34	67.86	68.09	567570
2016-07-26	68.15	68.49	68.10	68.42	564518
2016-07-27	68.45	69.29	68.21	69.26	1342678
2016-07-28	69.02	69.73	69.01	69.58	1215449
2016-07-29	69.46	69.57	68.99	69.38	936301
2016-08-01	69.40	69.70	69.03	69.63	871646
2016-08-02	69.42	69.50	68.36	68.84	809212
2016-08-03	68.80	69.29	68.56	69.29	1032050
2016-08-04	69.39	70.76	69.34	70.24	1759180
2016-08-05	70.37	73.64	69.81	73.50	2784572
2016-08-08	73.66	74.83	73.50	73.93	2120559
2016-08-09	74.02	74.52	73.80	74.28	1574958
2016-08-10	74.21	74.37	73.89	74.28	1464044
2016-08-11	74.60	75.86	74.48	75.52	1616308
2016-08-12	75.39	75.95	74.51	74.54	1946163
2016-08-15	74.55	75.62	74.31	75.44	1721053
2016-08-16	75.32	75.69	74.79	75.58	1320592
2016-08-17	75.41	75.81	75.08	75.68	2159197
2016-08-18	75.69	76.01	75.54	75.99	658780
2016-08-19	75.74	76.48	75.64	76.34	795650
2016-08-22	76.07	76.51	75.84	76.49	833434
2016-08-23	76.80	77.43	76.63	76.99	1113216
2016-08-24	76.72	77.22	76.50	77.12	1078745
2016-08-25	76.82	77.38	76.78	77.18	956485
2016-08-26	77.11	77.86	76.59	77.20	777182
2016-08-29	77.20	77.64	76.93	77.29	834451
2016-08-30	77.35	77.66	77.15	77.51	1139565
2016-08-31	77.19	77.19	76.68	76.99	1410306
2016-09-01	76.96	77.02	76.05	76.80	1562726
2016-09-02	77.18	77.99	77.06	77.95	1084707
2016-09-06	77.92	78.99	77.51	78.32	1398365
2016-09-07	78.15	78.42	77.86	78.08	1220190
2016-09-08	77.83	77.99	77.36	77.37	1478706
2016-09-09	77.02	77.58	76.56	76.65	1588093
2016-09-12	76.77	77.28	75.90	76.82	1516419
2016-09-13	76.57	77.99	76.03	76.09	1336478
2016-09-14	75.91	75.99	75.25	75.47	1007998
2016-09-15	75.56	76.11	75.53	76.04	1535930
2016-09-16	75.73	75.91	75.37	75.63	3574170
2016-09-19	75.65	76.40	75.48	75.76	772715
2016-09-20	76.14	76.24	75.04	75.21	714994
2016-09-21	75.21	75.78	75.08	75.73	1268858
2016-09-22	76.25	76.45	76.06	76.19	619662
2016-09-23	76.04	76.47	75.97	76.11	1275780
2016-09-26	75.72	76.16	75.61	75.95	611594
2016-09-27	75.95	76.45	75.73	76.32	1134902
2016-09-28	76.29	76.96	76.16	76.79	1100128
2016-09-29	76.46	77.37	76.16	77.21	1839410
2016-09-30	77.49	77.50	76.05	76.28	1806338
2016-10-03	75.98	76.39	75.17	75.25	1055833
2016-10-04	75.13	75.60	74.01	74.42	978526
2016-10-05	74.70	74.94	74.12	74.35	1084420
2016-10-06	74.34	74.78	74.05	74.64	626971
2016-10-07	74.79	74.79	73.74	74.48	683025
2016-10-10	74.89	74.99	74.40	74.67	501097
2016-10-11	74.66	74.70	73.09	73.50	874190
2016-10-12	74.21	74.97	73.55	73.76	1578530
2016-10-13	73.55	73.55	72.30	73.06	1231386
2016-10-14	73.53	74.05	73.34	73.58	766086
2016-10-17	73.66	73.98	73.09	73.13	792669
2016-10-18	73.79	74.20	73.68	73.80	477671
2016-10-19	74.03	74.20	73.43	73.80	671523
2016-10-20	73.75	73.94	73.40	73.57	510185
2016-10-21	73.11	73.69	72.98	73.62	586553
2016-10-24	74.11	74.91	73.87	74.49	591640
2016-10-25	74.35	74.53	73.74	74.16	946293
2016-10-26	74.07	74.41	73.55	73.58	651711
2016-10-27	73.67	73.93	73.22	73.48	1016547
2016-10-28	73.56	74.23	72.75	72.83	1036786
2016-10-31	72.71	73.04	72.05	72.58	1020705
2016-11-01	72.90	72.98	71.82	72.32	648833
2016-11-02	72.29	72.75	71.51	71.57	1075943
2016-11-03	71.71	72.30	71.24	71.29	1308751
2016-11-04	72.56	76.02	72.54	75.90	2657164
2016-11-07	76.78	77.74	76.64	77.71	1407454
2016-11-08	77.83	79.08	77.52	78.56	1517229
2016-11-09	77.46	79.44	77.09	78.96	1344992
2016-11-10	79.30	79.83	78.57	79.19	918924
2016-11-11	79.13	80.50	79.01	80.38	1340713
2016-11-14	80.50	81.37	80.46	80.60	1141155
2016-11-15	80.90	81.83	80.69	81.80	1390162
2016-11-16	81.79	82.20	80.49	80.51	1395217
2016-11-17	80.39	81.43	79.93	80.35	1262896
2016-11-18	80.60	80.60	79.88	79.98	724772
2016-11-21	80.21	80.40	79.07	79.83	1203033
2016-11-22	80.04	80.64	79.59	80.31	1083719
2016-11-23	80.36	81.01	80.00	80.26	1134359
2016-11-25	80.25	81.20	80.25	80.98	392779
2016-11-28	80.82	81.07	80.55	80.86	768969
2016-11-29	80.66	81.30	80.65	81.11	674079
2016-11-30	81.12	81.20	80.10	80.25	1589526
2016-12-01	80.25	80.85	78.81	79.19	1158519
2016-12-02	79.16	79.68	78.70	79.50	949253
2016-12-05	79.85	80.92	79.32	80.92	1568626
2016-12-06	81.19	82.27	80.79	82.22	1258541
2016-12-07	82.34	83.28	82.05	83.27	1240997
2016-12-08	83.32	83.57	82.65	83.30	757530
2016-12-09	83.31	83.43	82.64	82.79	686375
2016-12-12	82.63	82.74	81.95	82.13	913574
2016-12-13	82.24	83.90	82.09	83.24	642019
2016-12-14	83.35	83.72	82.71	82.90	641443
2016-12-15	82.90	83.95	82.56	83.46	714567
2016-12-16	83.68	83.86	82.99	83.40	1613158
2016-12-19	83.34	84.27	82.61	83.93	739436
2016-12-20	84.10	84.41	83.60	83.76	533205
2016-12-21	83.86	87.55	83.71	84.00	2054412
2016-12-22	84.12	84.44	83.26	83.72	639389
2016-12-23	83.62	83.80	83.21	83.41	399932
2016-12-27	83.41	84.07	83.39	83.52	477038
2016-12-28	83.60	83.73	82.74	82.86	329795
2016-12-29	82.85	83.47	82.54	82.87	414522
2016-12-30	83.17	83.34	82.57	82.89	500925
2017-01-03	83.39	83.92	83.02	83.60	1028958
2017-01-04	83.55	83.93	83.12	83.49	778225
2017-01-05	83.24	83.63	82.00	82.64	735134
2017-01-06	82.88	83.41	82.51	82.89	587858
2017-01-09	82.89	83.11	82.58	83.02	853340
2017-01-10	82.96	83.08	82.13	82.63	627094
2017-01-11	82.30	82.91	82.30	82.88	522754
2017-01-12	82.61	82.61	81.63	82.18	624444
2017-01-13	82.39	83.09	82.07	82.27	542541
2017-01-17	81.81	82.10	80.57	80.73	865736
2017-01-18	80.97	81.68	80.55	81.65	709339
2017-01-19	81.69	82.26	81.28	81.86	566706
2017-01-20	82.07	82.51	81.83	82.36	616416
2017-01-23	82.64	83.50	81.95	82.44	855697
2017-01-24	82.58	84.82	82.32	84.35	1126392
2017-01-25	84.69	85.44	84.49	85.29	994824
2017-01-26	85.11	85.29	83.35	83.36	1298859
2017-01-27	83.38	83.38	81.68	82.98	1238580
2017-01-30	82.39	83.07	81.18	81.70	1685585
2017-01-31	81.35	81.70	79.90	80.71	1381219
2017-02-01	81.16	81.78	79.75	80.03	1528793
2017-02-02	79.86	81.06	79.63	81.00	1961604
2017-02-03	82.93	83.75	78.95	81.60	3440225
2017-02-06	81.37	82.31	80.20	81.73	3032567
2017-02-07	81.72	81.98	76.92	77.34	11474969
2017-02-08	77.82	79.45	77.82	78.25	2484900
2017-02-09	78.50	78.78	77.75	77.81	1740391
2017-02-10	77.90	78.52	77.23	78.37	1596090
2017-02-13	78.79	79.39	78.42	78.48	1412554
2017-02-14	78.27	78.70	77.92	78.68	1271173
2017-02-15	78.61	79.59	78.37	79.40	1379371
2017-02-16	79.47	79.60	78.44	78.66	1131037
2017-02-17	78.42	79.36	78.23	79.31	796273
2017-02-21	79.23	80.42	79.20	80.15	1073162
2017-02-22	80.07	80.79	79.61	79.65	994732
2017-02-23	80.01	80.36	78.77	79.36	1071312
2017-02-24	78.97	80.33	78.42	80.27	1118880
2017-02-27	80.25	80.38	79.19	79.28	874406
2017-02-28	79.00	79.55	78.91	78.97	1427031
2017-03-01	79.77	80.27	78.98	79.98	1157977
2017-03-02	79.73	80.10	79.07	80.02	903782
2017-03-03	80.02	80.72	79.57	80.55	1051352
2017-03-06	79.97	80.30	79.69	79.97	1292748
2017-03-07	79.65	80.17	78.75	79.66	1459936
2017-03-08	79.76	80.51	79.64	80.20	1408592
2017-03-09	80.13	81.39	80.02	81.37	1209969
2017-03-10	81.28	82.45	81.28	82.10	1221380
2017-03-13	81.41	82.12	81.12	81.65	1213540
2017-03-14	81.40	83.86	81.20	83.36	2022766
2017-03-15	83.46	85.43	83.45	85.24	1927922
2017-03-16	85.34	86.23	84.80	85.15	1755847
2017-03-17	85.30	85.75	84.67	84.72	1485104
2017-03-20	84.53	84.77	83.65	84.30	1277471
2017-03-21	86.75	87.00	83.56	83.76	2523356
2017-03-22	84.13	84.89	83.29	83.59	1868701
2017-03-23	83.53	84.25	83.41	83.74	1253133
2017-03-24	83.96	84.30	83.39	83.67	929706
2017-03-27	83.15	84.20	82.75	84.00	846975
2017-03-28	84.00	84.48	83.78	84.00	851187
2017-03-29	84.00	84.37	83.90	84.13	994547
2017-03-30	84.13	84.93	84.10	84.87	1180198
2017-03-31	84.60	86.51	84.39	86.22	2114064
2017-04-03	86.22	86.39	84.52	84.83	1253920
2017-04-04	84.38	85.10	84.25	84.52	1216829
2017-04-05	84.78	85.19	83.68	83.83	1022312
2017-04-06	83.90	84.76	83.38	84.20	665638
2017-04-07	84.17	84.58	83.69	84.25	1059152
2017-04-10	84.32	84.38	83.67	83.71	555395
2017-04-11	83.68	83.68	83.05	83.45	801770
2017-04-12	83.40	83.47	82.49	82.84	753549
2017-04-13	83.00	83.15	82.29	82.34	826955
2017-04-17	82.53	83.14	82.46	83.08	596803
2017-04-18	82.85	83.18	82.48	82.64	636386
2017-04-19	82.73	83.48	82.73	83.37	712983
2017-04-20	83.68	84.25	83.39	84.10	638253
2017-04-21	84.02	84.08	83.59	83.72	762152
2017-04-24	84.77	84.97	84.32	84.72	538436
2017-04-25	84.77	85.64	84.77	85.39	754224
2017-04-26	85.46	85.98	85.30	85.38	578657
2017-04-27	85.47	86.21	85.41	86.07	524062
2017-04-28	86.11	86.17	85.31	85.97	1087120
2017-05-01	86.27	86.63	85.88	86.16	735287
2017-05-02	86.27	86.46	85.40	85.92	825785
2017-05-03	85.64	86.38	85.64	86.37	677293
2017-05-04	86.32	86.79	85.40	86.10	908358
2017-05-05	87.43	87.69	83.60	84.44	2176666
2017-05-08	84.30	84.58	83.11	83.59	1776889
2017-05-09	83.60	84.79	83.48	84.77	1100419
2017-05-10	84.63	85.77	84.04	85.77	1256324
2017-05-11	85.34	86.97	84.53	85.36	928602
2017-05-12	85.05	85.27	84.19	84.21	657771
2017-05-15	84.50	84.99	84.32	84.48	589137
2017-05-16	84.39	84.72	83.60	83.70	1135627
2017-05-17	83.02	83.26	81.58	81.85	1326997
2017-05-18	81.22	81.70	80.68	80.83	1302977
2017-05-19	81.05	81.20	79.63	80.83	1571938
2017-05-22	81.95	83.13	81.63	82.93	1475809
2017-05-23	82.93	82.93	81.78	82.11	980412
2017-05-24	82.05	82.35	80.97	82.22	949233
2017-05-25	82.67	83.22	81.89	82.27	1346209
2017-05-26	82.28	82.72	81.67	81.86	953083
2017-05-30	82.81	83.93	82.24	82.83	1317141
2017-05-31	82.87	83.60	82.43	83.57	2092481
2017-06-01	83.95	85.65	83.49	85.64	1490811
2017-06-02	85.58	86.79	85.20	86.62	1319174
2017-06-05	86.59	87.45	86.38	87.31	1077377
2017-06-06	87.21	87.96	86.52	87.46	1001853
2017-06-07	87.78	87.97	85.67	86.18	1151729
2017-06-08	85.94	86.74	85.21	86.65	834235
2017-06-09	86.75	87.77	85.39	86.17	1173774
2017-06-12	85.74	86.21	85.10	85.64	1638261
2017-06-13	86.30	86.89	85.64	86.04	1200006
2017-06-14	86.03	86.03	84.50	84.87	875765
2017-06-15	84.29	84.66	83.86	84.45	993365
2017-06-16	84.66	84.92	84.30	84.72	1172273
2017-06-19	85.05	86.30	84.92	86.20	782987
2017-06-20	86.00	86.03	85.41	85.74	730798
2017-06-21	86.07	86.38	85.82	86.24	1100209
2017-06-22	86.25	87.70	85.95	87.36	1039259
2017-06-23	87.41	88.76	87.08	88.64	1641432
2017-06-26	88.75	89.15	88.39	88.42	758399
2017-06-27	88.56	88.79	87.72	87.72	792039
2017-06-28	88.16	88.67	87.81	88.13	1108303
2017-06-29	88.09	88.30	86.19	86.80	1437167
2017-06-30	87.00	87.56	86.68	86.74	1229254
2017-07-03	86.99	87.28	86.67	86.68	472307
2017-07-05	86.83	87.22	86.42	86.83	815204
2017-07-06	86.70	86.71	85.59	85.96	860675
2017-07-07	86.35	87.60	86.29	87.31	617394
2017-07-10	86.84	87.60	86.84	87.23	548568
2017-07-11	87.38	87.78	86.68	87.65	479936
2017-07-12	88.20	88.79	87.91	88.65	581546
2017-07-13	88.58	88.91	88.06	88.33	683597
2017-07-14	88.24	88.65	87.77	88.61	460972
2017-07-17	88.43	88.55	88.06	88.28	444707
2017-07-18	88.09	88.47	87.50	88.45	540381
2017-07-19	88.81	90.00	88.52	89.78	726430
2017-07-20	89.78	89.99	89.22	89.96	531521
2017-07-21	89.99	91.42	89.64	90.52	1081484
2017-07-24	90.51	91.08	90.15	90.67	552558
2017-07-25	90.89	91.50	90.65	91.39	669428
2017-07-26	91.51	92.19	91.23	91.84	686810
2017-07-27	91.99	92.32	91.38	92.21	732548
2017-07-28	91.99	92.67	91.00	91.01	1015422
2017-07-31	91.22	91.45	89.74	90.68	1006631
2017-08-01	91.05	92.17	90.90	91.95	726231
2017-08-02	91.90	91.99	90.31	90.43	646456
2017-08-03	90.51	91.35	90.21	90.40	971918
2017-08-04	91.59	93.75	89.63	90.37	2085513
2017-08-07	90.35	90.35	88.64	89.20	1306987
2017-08-08	89.18	89.48	88.30	88.58	989001
2017-08-09	88.13	88.53	87.70	88.51	774020
2017-08-10	87.85	88.17	86.97	86.99	901008
2017-08-11	87.15	88.32	86.96	87.48	806014
2017-08-14	88.11	88.88	88.00	88.60	683380
2017-08-15	88.72	88.87	87.90	87.92	895893
2017-08-16	88.05	88.62	86.44	88.19	1548680
2017-08-17	87.64	88.41	87.08	87.13	1291986
2017-08-18	86.99	88.46	86.35	87.37	1185294
2017-08-21	86.71	87.64	85.68	87.20	1406849
2017-08-22	87.45	87.50	86.03	86.41	1275808
2017-08-23	86.16	87.46	85.15	86.21	3547256
2017-08-24	86.44	86.71	85.91	86.51	870087
2017-08-25	86.76	87.47	86.44	86.88	872762
2017-08-28	87.02	87.96	87.02	87.30	725924
2017-08-29	86.89	87.20	86.56	86.94	881155
2017-08-30	86.98	87.73	86.52	87.66	572475
2017-08-31	87.90	88.33	87.57	88.12	1269359
2017-09-01	88.34	88.39	87.62	87.87	620401
2017-09-05	87.58	87.89	86.32	86.66	637338
2017-09-06	86.66	86.70	85.38	85.72	1085442
2017-09-07	85.79	86.45	85.11	86.35	1006401
2017-09-08	86.10	86.16	85.05	85.12	1583400
2017-09-11	85.67	87.40	85.35	87.01	1008382
2017-09-12	87.23	87.93	86.62	87.74	834139
2017-09-13	87.49	87.49	85.92	85.50	762565
2017-09-14	85.19	85.69	84.43	84.58	957260
2017-09-15	84.59	85.54	84.28	85.48	1799130
2017-09-18	85.76	85.93	85.29	85.48	1005740
2017-09-19	85.77	86.00	85.27	85.84	771627
2017-09-20	85.98	86.00	84.91	85.65	614644
2017-09-21	85.57	85.63	84.72	84.99	470949
2017-09-22	84.93	85.04	84.18	84.29	746029
2017-09-25	84.14	84.39	83.14	83.50	520589
2017-09-26	83.65	83.81	82.86	83.02	748130
2017-09-27	83.35	84.45	83.11	84.10	877540
2017-09-28	83.77	84.26	83.59	83.69	677175
2017-09-29	83.92	84.87	83.61	84.87	953741
2017-10-02	84.74	85.84	84.56	85.84	1039561
2017-10-03	85.74	85.79	85.26	85.69	604262
2017-10-04	85.80	86.01	85.46	85.64	573162
2017-10-05	85.67	86.54	85.60	86.00	749098
2017-10-06	86.90	89.69	86.75	89.44	2118229
2017-10-09	89.70	90.05	88.92	89.10	1586078
2017-10-10	89.54	89.72	88.76	89.08	824183
2017-10-11	89.17	89.50	88.78	89.26	570291
2017-10-12	89.19	90.23	88.89	89.80	725550
2017-10-13	90.00	90.16	89.51	89.93	681056
2017-10-16	89.93	90.02	89.28	89.36	583463
2017-10-17	89.09	89.30	88.53	88.88	589082
2017-10-18	89.15	89.19	88.06	89.09	720244
2017-10-19	88.85	90.07	88.71	89.65	611684
2017-10-20	90.37	90.67	89.64	90.00	1136473
2017-10-23	90.35	90.43	89.79	89.94	563594
2017-10-24	90.00	90.88	89.70	90.23	466653
2017-10-25	89.97	90.50	89.65	90.05	572073
2017-10-26	90.13	90.43	89.31	90.28	410732
2017-10-27	90.45	91.79	90.02	91.19	701110
2017-10-30	91.07	91.17	90.16	90.37	725611
2017-10-31	90.32	90.80	90.03	90.54	750475
2017-11-01	91.14	91.74	90.16	90.56	789830
2017-11-02	90.33	90.60	89.82	90.02	1058399
2017-11-03	91.52	94.94	90.40	94.25	1576912
2017-11-06	94.02	94.06	92.19	92.43	1385596
2017-11-07	92.40	92.65	91.68	92.11	678939
2017-11-08	91.99	93.11	91.40	92.66	672887
2017-11-09	92.00	92.11	91.26	91.61	627848
2017-11-10	91.28	92.00	91.00	91.07	584899
2017-11-13	90.60	91.76	90.60	91.37	782160
2017-11-14	90.87	91.18	90.25	91.02	760718
2017-11-15	90.98	91.62	90.21	90.39	807508
2017-11-16	90.62	91.21	90.05	90.97	947259
2017-11-17	90.60	91.45	90.42	90.95	1162386
2017-11-20	91.37	92.69	91.26	92.33	500526
2017-11-21	92.59	93.43	92.37	92.45	1040234
2017-11-22	92.60	92.60	91.21	91.83	508554
2017-11-24	92.04	92.60	91.99	92.36	234979
2017-11-27	92.61	93.24	92.32	92.88	519238
2017-11-28	93.13	94.63	93.10	94.53	909116
2017-11-29	94.39	94.96	94.00	94.17	793894
2017-11-30	94.30	94.66	93.82	94.11	854398
2017-12-01	94.00	94.18	92.11	93.03	1004356
2017-12-04	93.44	94.00	93.14	93.63	1308707
2017-12-05	93.12	93.79	90.51	90.66	1428537
2017-12-06	90.45	91.88	90.25	91.29	743666
2017-12-07	91.09	93.96	90.86	92.80	2148145
2017-12-08	93.47	93.73	92.17	92.52	1231914
2017-12-11	92.32	92.76	91.94	92.33	1231338
2017-12-12	92.42	93.95	91.82	93.37	872785
2017-12-13	93.31	94.69	93.00	93.42	907215
2017-12-14	93.80	93.80	92.08	92.20	1052282
2017-12-15	92.62	93.88	92.23	93.15	1438907
2017-12-18	93.27	94.68	93.27	94.49	1566693
2017-12-19	94.70	95.30	93.26	93.28	1782039
2017-12-20	93.59	93.77	92.00	92.10	1041710
2017-12-21	92.18	92.72	91.36	91.62	814120
2017-12-22	91.62	91.63	90.64	90.76	559608
2017-12-26	90.82	91.07	90.33	90.67	609378
2017-12-27	90.65	90.92	90.01	90.80	555495
2017-12-28	90.96	91.45	89.92	90.57	1095747
2017-12-29	90.80	90.93	90.04	90.34	630609
2018-01-02	90.84	91.14	90.05	90.55	800843
2018-01-03	90.47	90.58	89.18	89.91	1591182
2018-01-04	89.89	91.62	89.89	90.66	1295898
2018-01-05	91.21	91.98	90.69	91.88	679599
2018-01-08	91.68	92.85	91.60	92.82	727677
2018-01-09	93.00	93.48	91.93	92.12	814301
2018-01-10	91.96	92.71	91.72	92.38	537073
2018-01-11	92.33	93.63	92.14	93.55	812028
2018-01-12	94.98	97.18	94.65	96.57	1874908
2018-01-16	97.10	97.12	95.28	95.86	1192833
2018-01-17	96.45	97.70	96.35	97.28	708350
2018-01-18	97.41	97.65	96.84	97.50	1061324
2018-01-19	97.98	98.27	97.45	97.80	1070388
2018-01-22	98.22	98.27	97.02	97.33	976178
2018-01-23	97.33	97.33	96.37	96.76	808660
2018-01-24	97.15	97.26	95.76	95.84	837170
2018-01-25	96.74	98.19	96.38	97.68	1117577
2018-01-26	98.11	99.00	97.93	99.00	976306
2018-01-29	99.11	100.80	99.01	99.18	986093
2018-01-30	98.88	99.93	98.34	99.80	906548
2018-01-31	99.86	100.26	98.86	99.46	887861
2018-02-01	99.49	99.98	97.68	99.12	1483355
2018-02-02	100.85	107.78	100.58	103.87	4455927
2018-02-05	103.55	106.00	101.06	101.06	3017070
2018-02-06	99.66	103.18	99.04	102.76	3183290
2018-02-07	102.78	104.16	102.34	102.63	2096190
2018-02-08	102.95	103.00	98.72	98.74	2042550
2018-02-09	99.51	100.32	96.94	99.13	3309502
2018-02-12	99.82	102.01	99.64	101.30	1243518
2018-02-13	100.84	102.09	100.20	101.94	1024891
2018-02-14	101.62	105.22	101.30	105.02	1659315
2018-02-15	105.64	106.37	104.62	106.13	1694126
2018-02-16	105.83	107.08	105.01	105.91	1075534
2018-02-20	105.26	106.97	104.84	105.75	1420214
2018-02-21	106.10	106.65	104.97	104.99	1114749
2018-02-22	105.33	106.25	104.27	104.73	1131920
2018-02-23	105.43	107.11	105.27	106.73	1226615
2018-02-26	107.15	107.29	106.27	106.82	973799
2018-02-27	106.99	107.64	106.22	106.62	1206027
2018-02-28	106.72	107.78	106.15	106.15	1066048
2018-03-01	107.17	107.53	105.25	106.32	1335922
2018-03-02	105.67	106.61	105.30	106.29	818239
2018-03-05	106.09	107.95	105.59	107.27	957440
2018-03-06	107.59	108.75	107.32	108.38	955448
2018-03-07	107.57	109.18	107.57	108.84	898965
2018-03-08	109.20	109.23	107.37	108.47	888341
2018-03-09	108.50	109.49	108.23	109.09	1629057
2018-03-12	109.12	109.42	108.53	108.85	1327917
2018-03-13	109.24	110.29	108.64	108.70	1425868
2018-03-14	109.43	109.74	108.55	108.95	933538
2018-03-15	108.95	109.49	108.52	108.80	930065
2018-03-16	109.00	109.82	108.62	108.83	1290515
2018-03-19	108.32	109.04	107.72	108.75	1027906
2018-03-20	109.05	109.83	108.73	109.39	1077103
2018-03-21	109.03	109.79	108.85	109.09	1070311
2018-03-22	108.31	108.77	107.13	107.20	1031288
2018-03-23	107.53	107.81	104.28	104.28	975747
2018-03-26	105.58	106.48	104.95	105.79	1286358
2018-03-27	106.35	107.12	105.28	105.93	2009844
2018-03-28	105.67	106.38	103.92	103.96	867943
2018-03-29	104.49	105.85	104.06	105.30	920501
2018-04-02	105.01	105.72	103.18	104.52	1445071
2018-04-03	105.27	106.42	104.40	104.93	1325175
2018-04-04	103.78	106.42	103.68	106.07	1603068
2018-04-05	106.93	107.69	106.12	106.69	1409480
2018-04-06	105.77	106.46	103.70	103.98	1080416
2018-04-09	104.71	105.77	104.55	104.71	1018757
2018-04-10	106.01	107.80	105.77	107.55	1075204
2018-04-11	106.95	108.27	106.42	107.63	773851
2018-04-12	108.24	108.95	107.68	108.33	729875
2018-04-13	108.38	108.58	107.29	107.69	548909
2018-04-16	107.95	109.46	106.91	108.92	743534
2018-04-17	109.25	110.93	108.99	110.65	798605
2018-04-18	110.84	111.91	110.39	111.42	721131
2018-04-19	110.86	111.40	110.54	110.71	832328
2018-04-20	111.06	111.46	110.15	110.57	719241
2018-04-23	110.85	111.68	109.65	109.82	762807
2018-04-24	109.97	111.29	108.92	109.64	1096276
2018-04-25	109.25	109.62	108.43	109.42	819025
2018-04-26	109.59	110.34	109.18	109.83	548134
2018-04-27	109.85	110.25	109.14	110.15	921847
2018-04-30	110.40	110.94	109.46	109.83	899750
2018-05-01	109.83	109.88	106.84	108.48	1209641
2018-05-02	108.70	109.10	107.47	107.63	959650
2018-05-03	107.52	107.96	105.50	107.69	1843195
2018-05-04	107.96	109.15	105.06	108.03	2377996
2018-05-07	108.53	108.56	106.65	107.31	1615181
2018-05-08	107.30	108.48	106.89	107.84	1136975
2018-05-09	107.89	108.21	105.41	105.78	1866747
2018-05-10	106.32	108.92	106.25	108.75	1517801
2018-05-11	108.59	108.67	107.50	108.37	1065483
2018-05-14	108.43	109.34	107.11	107.38	1239310
2018-05-15	107.02	108.06	106.77	107.98	1145615
2018-05-16	107.92	108.35	107.17	107.30	968471
2018-05-17	106.65	107.00	106.11	106.25	1121982
2018-05-18	106.12	106.97	105.89	106.41	2433443
2018-05-21	107.11	108.48	106.82	108.38	1337648
2018-05-22	109.00	109.79	108.31	109.31	1964399
2018-05-23	108.63	110.85	108.38	110.84	1282737
2018-05-24	110.43	111.07	110.04	110.86	1344975
2018-05-25	111.10	111.52	110.14	110.57	907480
2018-05-29	110.06	110.43	109.10	109.68	1297994
2018-05-30	109.80	110.65	109.46	109.47	1063260
2018-05-31	109.90	109.90	107.22	107.34	3675824
2018-06-01	108.02	109.15	107.73	109.11	819320
2018-06-04	109.16	110.02	108.78	109.91	646364
2018-06-05	109.99	112.43	109.51	112.34	1342261
2018-06-06	112.29	113.60	111.53	113.58	1660722
2018-06-07	113.66	113.69	111.39	112.22	1378736
2018-06-08	112.23	112.92	111.24	112.30	789790
2018-06-11	112.22	112.90	112.01	112.51	732903
2018-06-12	112.90	113.36	112.14	113.28	695219
2018-06-13	113.62	114.46	113.06	113.11	702907
2018-06-14	113.33	114.45	113.33	113.90	822326
2018-06-15	113.68	114.70	112.82	114.52	1693764
2018-06-18	113.61	115.58	113.59	115.50	889232
2018-06-19	114.55	115.88	114.36	115.80	1051263
2018-06-20	115.94	116.68	115.27	115.97	730155
2018-06-21	116.64	117.62	116.02	117.05	849954
2018-06-22	117.24	118.37	117.11	117.71	1749534
2018-06-25	117.62	117.88	115.41	116.05	1072347
2018-06-26	115.98	116.40	115.44	115.48	1155843
2018-06-27	115.78	116.03	114.93	115.41	1125350
2018-06-28	115.00	117.36	114.86	117.11	976665
2018-06-29	117.45	117.85	116.28	116.37	1374288
2018-07-02	115.87	116.55	114.95	116.51	871839
2018-07-03	116.97	117.67	115.75	115.90	648856
2018-07-05	116.50	117.65	115.92	117.48	1019008
2018-07-06	117.33	118.78	117.14	118.41	818717
2018-07-09	118.73	118.78	117.11	118.30	934809
2018-07-10	119.26	119.65	118.19	118.64	1047451
2018-07-11	119.15	121.30	118.41	120.32	2776801
2018-07-12	120.74	120.94	120.35	120.77	812509
2018-07-13	120.77	121.69	120.13	120.77	587969
2018-07-16	121.14	121.48	120.42	121.35	801179
2018-07-17	121.12	122.57	120.82	122.45	985509
2018-07-18	122.43	123.31	121.46	123.19	919988
2018-07-19	122.58	123.01	121.99	122.18	738454
2018-07-20	122.10	122.41	121.37	121.68	692778
2018-07-23	121.81	122.06	121.12	122.02	589167
2018-07-24	122.00	122.38	120.75	121.47	973972
2018-07-25	121.18	124.14	121.18	124.05	1029175
2018-07-26	123.90	125.31	123.80	125.15	801021
2018-07-27	124.84	125.02	123.18	123.45	1386427
2018-07-30	122.94	123.46	120.15	120.48	898455
2018-07-31	120.86	121.67	120.31	121.30	926015
2018-08-01	121.20	122.16	120.04	120.90	1061968
2018-08-02	120.29	121.95	120.13	121.52	1233340
2018-08-03	116.25	119.89	115.66	117.67	2021717
2018-08-06	117.35	119.47	117.35	119.22	1377200
2018-08-07	120.00	121.54	119.76	121.00	1029712
2018-08-08	121.56	121.58	119.38	119.82	1020366
2018-08-09	119.44	121.94	119.24	121.45	1144765
2018-08-10	121.15	122.03	120.79	121.01	555655
2018-08-13	121.38	122.58	120.67	121.35	759871
2018-08-14	121.50	121.72	120.63	121.00	942042
2018-08-15	120.55	121.10	119.29	120.28	780170
2018-08-16	120.84	121.77	120.84	121.31	788366
2018-08-17	121.32	123.68	121.01	122.99	896810
2018-08-20	124.10	125.68	124.10	124.99	979697
2018-08-21	124.92	125.78	124.32	124.49	455524
2018-08-22	124.51	124.76	123.92	124.41	638731
2018-08-23	124.49	125.26	124.41	125.09	533181
2018-08-24	125.60	126.99	125.02	126.65	959669
2018-08-27	126.85	127.56	126.11	127.25	972650
2018-08-28	127.59	128.48	127.36	127.83	910874
2018-08-29	127.83	128.85	127.62	128.72	555266
2018-08-30	128.94	129.20	127.15	127.54	1086389
2018-08-31	126.98	128.56	126.76	128.36	984024
2018-09-04	127.57	128.19	126.72	128.17	706098
2018-09-05	127.86	128.25	126.72	127.42	772533
2018-09-06	128.11	128.38	126.78	127.61	758737
2018-09-07	127.60	127.98	126.50	126.79	863758
2018-09-10	127.47	127.69	126.69	127.13	678018
2018-09-11	127.13	127.86	126.79	127.44	632251
2018-09-12	126.94	127.33	125.31	125.47	859865
2018-09-13	125.80	126.85	125.80	126.14	672507
2018-09-14	127.57	127.61	126.15	126.76	819806
2018-09-17	127.12	127.12	125.67	126.49	987004
2018-09-18	126.13	128.39	126.13	126.61	887953
2018-09-19	126.50	126.78	123.92	124.53	644451
2018-09-20	124.90	126.13	124.28	126.09	620512
2018-09-21	126.09	128.59	125.99	128.41	2251961
2018-09-24	127.70	129.44	126.68	128.96	1363351
2018-09-25	129.00	130.26	128.95	129.92	1271393
2018-09-26	130.00	130.32	128.52	128.74	1167343
2018-09-27	128.66	129.63	128.41	128.53	462868
2018-09-28	128.25	130.34	128.12	130.14	831872
2018-10-01	131.00	131.48	127.77	128.19	1169033
2018-10-02	127.86	128.65	126.00	126.87	1407169
2018-10-03	127.52	128.32	126.71	126.79	796116
2018-10-04	126.45	126.50	125.03	125.94	678048
2018-10-05	125.81	126.98	124.77	125.59	651472
2018-10-08	125.51	125.54	122.74	123.50	630836
2018-10-09	123.25	124.73	122.91	124.45	727377
2018-10-10	124.14	124.21	120.58	120.68	1001584
2018-10-11	120.32	121.15	117.79	117.94	1024236
2018-10-12	119.59	120.83	118.71	120.24	874716
2018-10-15	119.98	120.94	118.64	120.01	782007
2018-10-16	120.61	124.09	120.22	123.76	745027
2018-10-17	124.09	124.11	122.01	123.56	580220
2018-10-18	123.45	124.85	122.85	123.85	951866
2018-10-19	124.13	124.93	123.20	123.36	942139
2018-10-22	123.67	123.84	121.83	123.02	599809
2018-10-23	121.63	123.25	120.23	122.29	646433
2018-10-24	122.04	124.62	119.46	119.58	946107
2018-10-25	120.11	122.59	119.97	121.62	804718
2018-10-26	120.25	121.32	118.43	119.68	799342
2018-10-29	120.95	121.98	115.62	117.06	1092380
2018-10-30	117.25	119.48	115.92	119.24	1093104
2018-10-31	120.71	123.83	120.15	122.56	1092441
2018-11-01	122.80	124.09	121.37	123.78	955690
2018-11-02	124.93	129.52	123.93	128.84	2171288
2018-11-05	128.29	128.67	121.17	124.03	1720925
2018-11-06	123.65	125.99	123.19	125.89	934115
2018-11-07	126.53	128.93	125.95	128.67	892075
2018-11-08	128.09	129.75	127.38	129.59	818515
2018-11-09	129.42	129.99	127.99	129.65	942608
2018-11-12	129.45	129.45	126.51	126.99	574628
2018-11-13	127.54	129.36	126.74	126.90	853039
2018-11-14	127.33	130.24	125.23	128.73	1053974
2018-11-15	128.64	130.10	127.35	129.39	948697
2018-11-16	128.81	130.49	128.30	130.02	815619
2018-11-19	129.56	129.95	126.06	126.29	723868
2018-11-20	123.80	126.22	123.25	123.57	1092313
2018-11-21	124.57	125.20	123.17	124.11	766915
2018-11-23	122.97	124.76	122.97	124.35	247640
2018-11-26	125.30	127.37	125.06	127.37	862920
2018-11-27	126.69	130.24	126.69	129.30	1267569
2018-11-28	129.69	132.10	129.01	132.07	986927
2018-11-29	131.75	133.09	131.28	132.58	770809
2018-11-30	132.18	132.95	130.44	131.25	1367085
2018-12-03	133.18	133.83	131.96	133.79	1081976
2018-12-04	133.55	133.97	129.85	130.08	1601877
2018-12-06	128.69	129.92	125.44	129.76	1258918
2018-12-07	129.44	129.70	126.35	127.53	1279795
2018-12-10	127.07	130.20	125.66	129.60	975135
2018-12-11	131.05	131.33	129.27	129.46	955100
2018-12-12	130.42	132.32	130.20	129.68	959526
2018-12-13	130.00	131.21	127.65	129.05	822207
2018-12-14	127.85	128.50	125.39	126.65	655240
2018-12-17	126.60	127.14	122.73	123.24	1040783
2018-12-18	123.61	124.33	120.41	121.89	1234266
2018-12-19	121.79	122.92	118.60	119.05	1022198
2018-12-20	118.73	119.62	113.77	115.50	1198201
2018-12-21	115.50	118.52	111.72	111.73	2606412
2018-12-24	110.93	112.34	108.97	108.97	788484
2018-12-26	109.51	112.31	108.25	112.17	1229887
2018-12-27	110.67	112.43	108.43	112.41	815926
2018-12-28	112.51	113.67	111.18	112.25	654109
2018-12-31	113.03	115.04	112.63	115.04	1051558
2019-01-02	113.90	115.88	113.63	114.78	1078609
2019-01-03	113.63	114.40	110.61	110.76	935406
2019-01-04	112.46	116.77	112.06	115.56	920463
2019-01-07	115.50	116.81	114.66	116.10	1220552
2019-01-08	116.90	119.51	116.27	119.51	1430010
2019-01-09	119.35	120.07	116.12	116.16	1473135
2019-01-10	115.30	117.66	114.96	117.56	1042035
2019-01-11	116.90	117.76	115.92	116.00	1122096
2019-01-14	115.53	116.37	114.92	115.12	1187488
2019-01-15	115.06	116.15	114.44	115.77	1189698
2019-01-16	115.73	116.90	114.50	114.55	1250644
2019-01-17	114.63	115.81	113.25	113.75	1137117
2019-01-18	114.24	116.18	114.10	115.60	1239848
2019-01-22	115.23	115.86	113.92	114.47	1167622
2019-01-23	115.22	115.60	113.91	114.46	742780
2019-01-24	114.77	115.17	113.73	114.79	711791
2019-01-25	115.84	116.81	115.50	116.18	744204
2019-01-28	114.85	115.27	113.70	115.23	595483
2019-01-29	115.17	116.12	114.54	115.72	855731
2019-01-30	115.57	117.18	115.54	116.81	930437
2019-01-31	116.64	117.67	116.45	116.91	980959
2019-02-01	117.41	119.19	116.86	118.37	1183996
2019-02-04	118.25	120.25	117.87	120.05	1599782
2019-02-05	120.08	120.34	118.86	119.38	942858
2019-02-06	119.37	120.67	119.26	120.43	907450
2019-02-07	119.79	119.81	117.79	118.62	1031726
2019-02-08	129.94	136.78	128.80	135.37	4429326
2019-02-11	135.38	136.54	134.04	134.18	1903121
2019-02-12	134.29	138.32	134.29	137.22	1823425
2019-02-13	137.45	137.92	136.37	137.64	1178017
2019-02-14	137.64	137.98	136.49	137.19	956314
2019-02-15	138.34	138.92	137.54	138.63	1077198
2019-02-19	137.96	139.49	137.94	138.91	773942
2019-02-20	139.17	139.91	138.53	139.21	1067872
2019-02-21	139.38	139.65	138.11	138.39	981294
2019-02-22	138.89	140.06	138.59	139.98	942656
2019-02-25	140.55	141.47	140.05	141.21	742426
2019-02-26	141.17	142.18	141.17	141.64	1130122
2019-02-27	141.38	143.02	141.38	142.99	757051
2019-02-28	143.19	144.31	142.72	143.12	1444114
2019-03-01	143.74	144.57	143.03	143.61	678351
2019-03-04	144.84	144.94	141.04	142.00	1087747
2019-03-05	141.98	142.43	141.05	141.60	808852
2019-03-06	141.62	141.78	139.84	140.28	690670
2019-03-07	140.52	140.64	138.69	139.49	886839
2019-03-08	137.91	138.94	135.97	138.85	707995
2019-03-11	138.24	141.98	138.24	141.45	1013672
2019-03-12	141.77	142.26	140.04	140.20	919815
2019-03-13	140.86	141.85	139.93	140.44	809534
2019-03-14	141.00	141.00	139.57	140.09	1305756
2019-03-15	139.99	141.62	139.84	140.64	1092726
2019-03-18	140.56	141.15	139.32	140.50	721419
2019-03-19	141.22	141.22	139.97	140.46	662502
2019-03-20	140.35	140.80	138.51	138.70	811610
2019-03-21	138.96	141.25	138.82	140.64	708197
2019-03-22	140.01	140.78	138.19	138.64	722841
2019-03-25	138.64	138.97	137.21	138.64	732803
2019-03-26	139.87	140.49	139.00	140.40	1088569
2019-03-27	140.40	141.45	138.71	139.37	922228
2019-03-28	139.47	140.50	138.67	139.19	858552
2019-03-29	139.85	140.61	139.35	140.42	897648
2019-04-01	141.51	142.46	140.19	141.32	701110
2019-04-02	141.90	142.35	140.76	141.67	662707
2019-04-03	142.43	143.61	141.64	142.29	957352
2019-04-04	142.69	142.75	139.74	140.68	442572
2019-04-05	141.33	141.45	140.29	140.66	1030665
2019-04-08	140.65	140.91	139.49	140.63	578566
2019-04-09	140.53	141.50	139.71	140.78	756792
2019-04-10	141.00	142.75	140.90	142.70	646104
2019-04-11	143.22	143.52	142.14	143.05	904996
2019-04-12	143.47	143.67	142.18	143.23	732410
2019-04-15	143.03	143.70	142.44	143.57	461945
2019-04-16	143.83	144.91	143.42	144.81	714351
2019-04-17	145.00	145.76	143.45	143.62	539715
2019-04-18	144.14	144.79	143.23	143.36	601281
2019-04-22	143.11	144.62	142.51	144.12	663179
2019-04-23	144.24	146.41	143.90	146.07	897623
2019-04-24	145.71	147.59	145.71	146.99	1106572
2019-04-25	146.31	146.31	143.72	145.54	890280
2019-04-26	145.69	146.73	144.74	146.26	756319
2019-04-29	145.90	146.07	144.72	145.26	712582
2019-04-30	145.48	145.48	143.48	144.91	666094
2019-05-01	144.96	145.21	142.71	142.73	1056373
2019-05-02	142.54	143.28	141.17	142.35	1018041
2019-05-03	143.21	148.43	140.65	143.62	1563989
2019-05-06	141.37	142.66	139.21	142.28	1011663
2019-05-07	140.84	141.99	140.54	141.75	1026086
2019-05-08	141.73	143.98	141.20	143.05	809553
2019-05-09	141.94	145.36	141.21	145.23	1375587
2019-05-10	144.52	148.50	144.44	148.43	1468497
2019-05-13	145.23	145.69	142.57	143.23	1199502
2019-05-14	143.75	145.20	143.47	144.63	1045251
2019-05-15	143.83	145.29	143.08	145.18	795914
2019-05-16	145.87	148.98	145.60	148.39	847933
2019-05-17	146.97	148.41	146.64	146.95	1623188
2019-05-20	146.44	147.11	145.19	146.90	1098231
2019-05-21	147.61	149.65	147.61	148.73	989555
2019-05-22	148.03	152.99	148.03	152.63	1310826
2019-05-23	151.38	153.59	150.06	150.48	1807941
2019-05-24	151.32	151.66	149.27	150.63	736313
2019-05-28	150.86	152.23	149.19	150.41	1271620
2019-05-29	149.78	150.80	148.57	149.27	659780
2019-05-30	149.41	151.97	149.41	151.29	867262
2019-05-31	149.79	150.70	148.55	149.95	808506
2019-06-03	150.03	152.17	149.91	152.09	1351363
2019-06-04	152.85	157.06	152.75	156.94	1536556
2019-06-05	157.92	161.31	157.71	160.63	1447769
2019-06-06	160.65	161.35	158.92	160.98	863883
2019-06-07	161.60	163.78	160.98	163.58	637155
2019-06-10	163.59	164.27	161.18	161.51	1019540
2019-06-11	162.22	162.84	160.05	160.56	830916
2019-06-12	160.92	161.53	160.00	160.74	911862
2019-06-13	161.98	162.46	159.20	159.95	763962
2019-06-14	160.00	161.05	158.77	160.35	900942
2019-06-17	161.07	163.99	160.54	163.84	1164019
2019-06-18	164.16	166.04	163.56	165.09	1186617
2019-06-19	165.25	166.85	164.03	166.54	1052252
2019-06-20	168.27	169.30	165.63	166.86	1332674
2019-06-21	167.16	167.48	165.00	165.09	1615400
2019-06-24	165.39	167.37	164.33	165.61	765118
2019-06-25	165.89	166.81	164.07	164.19	957989
2019-06-26	165.25	166.97	164.74	164.88	1071834
2019-06-27	165.39	165.99	163.59	164.60	706790
2019-06-28	164.99	166.95	163.43	166.73	2931190
2019-07-01	168.01	168.80	164.46	166.89	960726
2019-07-02	166.89	168.96	166.14	168.31	1227131
2019-07-03	168.17	170.63	168.17	170.37	425798
2019-07-05	170.18	170.68	168.25	170.65	599663
2019-07-08	169.60	169.80	168.31	169.06	580517
2019-07-09	168.93	170.51	167.68	170.35	926189
2019-07-10	171.00	172.32	170.27	170.73	885766
2019-07-11	170.99	171.08	168.75	171.07	765581
2019-07-12	171.36	172.35	170.80	172.28	510003
2019-07-15	172.28	173.19	171.54	172.80	655089
2019-07-16	173.13	173.44	171.02	171.53	624940
2019-07-17	170.00	171.09	169.15	170.16	519358
2019-07-18	170.39	171.58	169.50	171.52	590460
2019-07-19	172.65	172.65	168.81	168.91	733679
2019-07-22	169.52	171.07	169.11	169.98	452889
2019-07-23	170.70	170.84	168.50	170.80	485141
2019-07-24	170.57	170.57	167.43	167.59	1000300
2019-07-25	167.65	169.33	166.85	168.93	641980
2019-07-26	169.60	170.34	168.79	170.10	542712
2019-07-29	170.80	170.80	168.28	168.77	790942
2019-07-30	168.17	169.36	165.97	166.00	1013612
2019-07-31	166.30	167.80	165.08	165.96	1036237
2019-08-01	165.99	167.92	164.38	164.76	1506609
2019-08-02	163.47	172.29	160.81	170.08	1732395
2019-08-05	167.51	169.05	166.12	168.73	1459079
2019-08-06	169.27	172.18	169.27	171.58	900088
2019-08-07	170.79	174.37	169.47	174.00	1186344
2019-08-08	175.29	179.14	175.00	179.06	950928
2019-08-09	178.67	178.73	175.78	176.30	703497
2019-08-12	175.47	176.81	174.15	175.54	976399
2019-08-13	175.30	177.27	175.21	176.05	822086
2019-08-14	173.77	174.91	170.94	171.03	1140766
2019-08-15	171.26	173.23	170.17	172.06	672774
2019-08-16	173.00	174.74	172.33	173.32	937277
2019-08-19	175.31	177.50	174.19	176.87	640600
2019-08-20	176.53	177.21	175.02	175.39	440252
2019-08-21	177.25	179.24	176.60	179.20	769344
2019-08-22	179.20	179.54	177.93	178.73	856315
2019-08-23	178.00	178.97	174.76	175.27	886610
2019-08-26	176.38	178.40	176.38	178.35	723477
2019-08-27	178.59	179.70	177.20	178.51	1096055
2019-08-28	177.75	178.31	176.28	178.24	656592
2019-08-29	179.79	181.83	179.52	181.16	560229
2019-08-30	182.23	182.28	180.03	180.91	692244
2019-09-03	180.01	180.66	178.15	178.60	848575
2019-09-04	179.73	180.06	178.09	178.92	722561
2019-09-05	176.49	176.73	172.15	173.57	3141484
2019-09-06	174.28	175.73	173.48	174.80	2589897
2019-09-09	175.15	175.31	171.32	171.67	1080093
2019-09-10	170.62	170.62	163.10	164.43	2085698
2019-09-11	164.42	166.32	164.26	164.74	1486430
2019-09-12	165.96	167.29	164.47	166.14	1950176
2019-09-13	165.94	168.35	165.55	167.04	1092938
2019-09-16	166.22	167.09	165.65	166.03	1167663
2019-09-17	166.56	169.19	166.47	168.84	1305096
2019-09-18	168.95	169.42	166.70	168.47	960514
2019-09-19	168.62	169.56	167.05	167.42	761015
2019-09-20	167.84	169.18	166.20	166.21	1401999
2019-09-23	166.26	169.43	166.26	168.47	1213241
2019-09-24	169.86	172.67	168.85	169.23	1223433
2019-09-25	169.03	172.02	168.01	171.62	730317
2019-09-26	171.50	172.75	170.96	172.37	767013
2019-09-27	172.72	172.72	169.53	170.19	619240
2019-09-30	170.14	171.29	169.72	170.41	937029
2019-10-01	170.43	170.83	165.23	165.44	1350576
2019-10-02	164.75	164.75	162.44	164.43	1665103
2019-10-03	163.76	165.02	162.27	164.68	1114793
2019-10-04	165.37	168.28	164.47	168.21	954457
2019-10-07	168.00	168.43	166.72	167.79	807033
2019-10-08	168.84	173.24	167.52	170.75	1890367
2019-10-09	171.48	172.45	170.21	171.10	964013
2019-10-10	170.39	170.75	168.73	170.01	709442
2019-10-11	172.05	172.39	167.53	167.53	1292098
2019-10-14	167.52	169.12	167.33	167.34	1064249
2019-10-15	167.64	170.61	167.54	169.71	680332
2019-10-16	170.49	172.80	169.05	172.76	1159165
2019-10-17	173.55	176.95	172.60	175.72	1150718
2019-10-18	176.37	176.53	173.39	175.05	818038
2019-10-21	175.64	176.27	174.24	176.01	816505
2019-10-22	176.01	176.43	168.94	169.08	899239
2019-10-23	169.24	169.53	168.02	169.09	1095268
2019-10-24	166.21	167.20	157.72	163.25	2846941
2019-10-25	163.39	164.73	162.00	163.41	937819
2019-10-28	164.77	164.77	161.97	162.82	1056423
2019-10-29	162.00	164.79	162.00	164.75	852728
2019-10-30	164.85	165.83	164.01	165.36	1090374
2019-10-31	166.00	167.81	158.31	166.32	2670657
2019-11-01	167.04	168.49	166.36	167.56	962138
2019-11-04	168.26	168.45	160.29	160.59	1455860
2019-11-05	159.75	160.43	154.02	157.09	3021034
2019-11-06	157.09	159.17	156.30	158.60	1289656
2019-11-07	159.66	163.90	159.20	162.20	1574159
2019-11-08	161.98	165.07	161.64	164.96	1190736
2019-11-11	162.34	163.41	160.15	161.15	1190182
2019-11-12	160.99	161.34	159.51	161.12	1248380
2019-11-13	160.60	164.08	160.60	161.60	1135713
2019-11-14	160.70	163.10	160.18	161.74	658747
2019-11-15	162.18	162.37	160.44	162.08	913745
2019-11-18	162.08	163.44	161.47	162.96	923799
2019-11-19	163.99	166.55	163.26	166.00	928053
2019-11-20	166.07	168.24	164.65	166.36	1043557
2019-11-21	165.73	166.69	164.33	165.06	970648
2019-11-22	165.29	166.37	164.48	165.85	706529
2019-11-25	166.56	166.99	164.45	165.72	783320
2019-11-26	165.93	167.98	164.80	166.36	2953430
2019-11-27	166.86	167.87	166.00	167.40	778335
2019-11-29	166.62	167.94	166.26	167.30	434594
2019-12-02	166.79	167.10	162.33	165.04	877246
2019-12-03	164.27	165.90	162.94	164.86	1006505
2019-12-04	165.55	166.51	164.84	165.14	1002656
2019-12-05	164.67	164.98	160.36	160.44	1697133
2019-12-06	160.55	161.75	159.77	160.71	1497349
2019-12-09	161.28	162.68	160.27	161.50	1153513
2019-12-10	161.45	162.04	160.41	160.92	1688712
2019-12-11	161.50	162.35	161.23	161.14	2194670
2019-12-12	161.51	162.97	160.91	161.97	1885003
2019-12-13	161.10	162.60	159.83	160.50	1542296
2019-12-16	161.88	162.96	160.82	161.40	1413395
2019-12-17	162.04	164.40	160.85	160.98	1530855
2019-12-18	161.74	162.37	158.96	159.39	1665086
2019-12-19	159.35	161.93	158.77	161.11	2527982
2019-12-20	162.19	162.71	160.32	161.01	3442981
2019-12-23	162.44	162.80	161.50	162.20	1389202
2019-12-24	162.05	162.37	161.50	161.68	264206
2019-12-26	161.87	162.60	160.95	161.38	578026
2019-12-27	161.59	161.84	160.79	161.45	570780
2019-12-30	161.19	161.31	160.01	160.96	817475
2019-12-31	160.89	161.34	160.01	161.14	897210
2020-01-02	162.17	162.31	160.77	161.63	1356911
2020-01-03	160.03	164.58	159.37	164.38	962425
2020-01-06	163.93	167.03	163.11	166.92	1544659
2020-01-07	165.88	166.45	165.00	165.72	1131130
2020-01-08	165.90	166.90	165.04	165.89	1386757
2020-01-09	166.68	169.75	166.68	168.69	1281723
2020-01-10	168.83	168.83	166.73	167.30	675427
2020-01-13	167.93	171.33	167.13	170.87	1308993
2020-01-14	170.40	170.89	167.83	168.34	1020300
2020-01-15	168.42	171.87	168.29	170.55	909477
2020-01-16	171.61	173.12	170.36	172.86	918112
2020-01-17	173.93	176.53	172.01	176.12	1231479
2020-01-21	175.24	177.56	174.61	176.94	1384265
2020-01-22	178.11	178.45	177.10	177.74	717945
2020-01-23	178.20	178.40	176.30	177.04	685538
2020-01-24	177.91	179.76	177.54	179.66	669091
2020-01-27	176.93	178.34	176.01	178.00	695364
2020-01-28	178.69	180.30	178.06	179.07	809754
2020-01-29	179.46	180.21	178.77	179.42	447418
2020-01-30	177.44	180.23	177.44	180.07	592127
2020-01-31	179.23	179.50	176.58	177.00	828808
2020-02-03	177.66	178.20	175.95	176.03	718004
2020-02-04	177.14	179.54	176.73	178.32	810472
2020-02-05	178.85	179.49	176.50	176.69	1216866
2020-02-06	176.84	180.13	176.07	178.93	1087690
2020-02-07	180.15	185.90	178.86	179.46	1473230
2020-02-10	179.01	184.43	179.01	184.07	1107265
2020-02-11	185.84	186.97	184.37	184.46	1111431
2020-02-12	183.95	185.09	181.45	184.67	1176396
2020-02-13	184.00	185.34	183.29	184.12	666656
2020-02-14	183.62	184.47	182.61	184.41	882266
2020-02-18	184.30	185.57	183.66	184.87	746502
2020-02-19	185.32	186.98	184.85	186.12	786944
2020-02-20	186.02	187.49	183.03	185.60	902764
2020-02-21	185.11	185.82	183.75	185.27	965317
2020-02-24	181.87	185.16	180.81	181.80	830278
2020-02-25	182.34	183.49	178.08	178.11	1042740
2020-02-26	178.87	180.53	176.45	177.75	811614
2020-02-27	175.44	176.73	168.75	168.81	1305246
2020-02-28	164.89	166.51	159.76	165.68	2873698
2020-03-02	166.81	173.55	166.17	173.49	1510221
2020-03-03	174.28	178.60	171.63	174.99	1466218
2020-03-04	177.28	182.43	176.67	182.41	1120543
2020-03-05	178.65	181.28	178.02	180.45	1288676
2020-03-06	175.94	176.96	172.40	175.92	1640645
2020-03-09	165.28	170.79	162.03	165.69	2003898
2020-03-10	169.72	170.78	162.92	170.73	1825012
2020-03-11	166.72	167.38	159.42	160.57	1270184
2020-03-12	150.49	152.87	136.01	141.37	2452220
2020-03-13	149.71	154.99	144.23	154.95	2110975
2020-03-16	138.58	150.10	138.47	145.24	2416335
2020-03-17	148.39	157.08	144.18	149.33	1939597
2020-03-18	142.82	148.99	136.29	148.20	1413543
2020-03-19	147.94	154.81	145.95	149.72	1629054
2020-03-20	148.65	150.08	132.79	136.61	2639598
2020-03-23	135.82	136.45	120.77	124.56	2023106
2020-03-24	129.11	136.60	127.44	130.81	1993783
2020-03-25	130.47	135.68	129.51	133.66	2293852
2020-03-26	135.42	149.69	134.48	148.99	1618693
2020-03-27	144.91	145.79	133.58	135.07	1783013
2020-03-30	135.94	136.68	130.19	133.37	2067268
2020-03-31	133.05	134.93	130.39	132.92	2817350
2020-04-01	128.22	129.36	123.56	126.09	2292398
2020-04-02	125.60	130.96	124.74	130.40	1239050
2020-04-03	129.75	131.59	125.97	126.62	1344722
2020-04-06	132.10	141.88	131.55	140.90	1769409
2020-04-07	144.97	148.31	142.25	142.44	1483465
2020-04-08	144.10	149.52	143.44	147.77	1049954
2020-04-09	149.24	153.47	147.59	152.89	1236711
2020-04-13	150.30	152.66	145.11	146.24	822191
2020-04-14	149.28	153.21	149.04	152.79	821337
2020-04-15	149.71	150.64	147.86	148.62	866962
2020-04-16	148.87	153.20	148.19	152.75	767288
2020-04-17	155.72	157.95	154.70	157.77	941669
2020-04-20	156.11	159.15	155.02	155.38	747079
2020-04-21	152.21	153.10	144.35	144.68	1410643
2020-04-22	148.29	153.00	146.39	151.59	957710
2020-04-23	153.11	154.74	151.11	153.61	1204677
2020-04-24	154.59	154.75	151.59	152.80	1395811
2020-04-27	153.78	155.96	152.82	154.44	558068
2020-04-28	155.77	156.23	145.22	145.43	2203299
2020-04-29	147.00	150.03	145.00	148.92	1685358
2020-04-30	148.36	148.38	143.56	143.81	1259141
2020-05-01	141.50	143.14	138.46	138.83	1202544
2020-05-04	138.73	141.22	137.01	141.16	1801248
2020-05-05	141.91	143.47	140.66	140.82	1013333
2020-05-06	141.79	142.00	135.28	135.30	1620060
2020-05-07	137.13	138.00	135.50	136.21	2502720
2020-05-08	130.49	135.62	124.60	131.27	5281805
2020-05-11	130.05	133.13	128.86	130.14	2387977
2020-05-12	131.49	133.31	130.21	131.23	1974012
2020-05-13	131.14	132.44	126.71	128.37	2539390
2020-05-14	127.00	127.69	124.36	127.32	1589706
2020-05-15	126.37	129.15	125.34	129.07	1172160
2020-05-18	131.98	135.88	131.91	135.52	1684940
2020-05-19	136.94	138.98	135.85	137.03	1649757
2020-05-20	137.36	139.46	135.74	138.59	1587715
2020-05-21	138.88	139.93	136.97	137.19	1199406
2020-05-22	137.03	137.29	134.09	134.19	1021419
2020-05-26	137.83	139.64	137.08	137.39	1730225
2020-05-27	138.21	138.21	133.24	134.02	1890682
2020-05-28	135.52	138.49	134.51	135.87	1334333
2020-05-29	136.29	136.71	132.80	135.33	2404142
2020-06-01	136.20	139.90	135.43	138.94	1260521
2020-06-02	139.22	139.95	137.81	139.66	1422460
2020-06-03	141.18	148.17	140.32	147.87	2766603
2020-06-04	146.65	149.37	146.30	149.23	2194132
2020-06-05	151.82	156.06	151.32	155.90	1292686
2020-06-08	156.00	159.76	155.43	158.32	1894696
2020-06-09	157.01	157.19	151.40	151.77	1223108
2020-06-10	151.59	152.05	147.45	148.23	2985175
2020-06-11	143.89	144.37	136.06	135.44	2484292
2020-06-12	141.08	142.86	137.99	140.60	2442012
2020-06-15	137.27	138.95	135.39	137.56	1830280
2020-06-16	142.61	144.56	140.75	141.92	1820850
2020-06-17	141.81	143.52	138.57	140.06	1042310
2020-06-18	138.89	142.12	138.89	141.37	1072938
2020-06-19	142.20	142.85	138.48	138.88	2973070
2020-06-22	138.87	141.29	137.63	141.13	1767423
2020-06-23	142.34	142.75	140.94	141.03	1175817
2020-06-24	140.29	141.03	137.28	139.30	1431394
2020-06-25	138.12	140.65	136.37	140.49	1508710
2020-06-26	140.51	140.93	136.27	138.78	3932879
2020-06-29	139.56	139.56	137.10	138.14	819168
2020-06-30	138.40	140.92	138.40	140.13	1219361
2020-07-01	139.49	139.74	135.65	135.97	1779788
2020-07-02	137.66	139.10	134.82	135.09	1444636
2020-07-06	136.57	137.21	135.72	136.01	1506706
2020-07-07	134.48	134.77	131.01	131.08	1869618
2020-07-08	131.06	133.09	130.70	132.13	1498799
2020-07-09	131.84	132.74	128.43	130.93	1270064
2020-07-10	129.86	130.41	127.58	128.42	1921344
2020-07-13	129.66	132.44	129.04	131.06	2373816
2020-07-14	130.43	133.19	129.50	132.97	1172838
2020-07-15	133.98	136.47	133.97	134.56	910132
2020-07-16	133.70	134.87	133.12	134.71	1221402
2020-07-17	135.83	138.47	135.24	137.68	1217197
2020-07-20	137.19	137.96	134.72	135.65	1771728
2020-07-21	136.33	138.47	136.21	138.00	1072650
2020-07-22	137.70	141.97	137.26	141.20	1144634
2020-07-23	141.37	145.85	141.35	144.22	1640537
2020-07-24	144.14	144.23	140.80	141.73	1369992
2020-07-27	141.81	143.53	141.49	141.96	1077065
2020-07-28	140.68	141.55	135.78	136.80	1517110
2020-07-29	138.01	140.55	137.80	140.04	838295
2020-07-30	137.41	139.35	135.90	139.19	541189
2020-07-31	139.70	139.91	137.10	139.80	703251
2020-08-03	140.65	141.25	137.46	137.54	906001
2020-08-04	138.36	139.99	136.77	137.57	1211227
2020-08-05	138.35	139.53	137.44	138.33	1379918
2020-08-06	137.89	144.05	137.89	144.03	1994096
2020-08-07	147.71	151.99	141.95	144.26	2828877
2020-08-10	144.00	144.50	140.90	142.22	1472131
2020-08-11	142.16	143.52	140.21	142.87	1458917
2020-08-12	142.47	146.34	142.40	145.01	948006
2020-08-13	143.80	146.50	142.75	145.96	716133
2020-08-14	144.89	145.60	143.83	145.37	704540
2020-08-17	145.77	147.40	145.77	147.36	981865
2020-08-18	147.58	149.98	147.08	149.80	1377637
2020-08-19	150.00	151.49	149.53	150.46	1288415
2020-08-20	148.68	151.72	148.44	151.61	1069761
2020-08-21	151.15	152.04	150.30	151.92	794185
2020-08-24	151.48	153.99	151.48	153.97	905837
2020-08-25	154.44	155.31	153.92	154.78	654288
2020-08-26	155.30	155.30	152.66	153.33	835453
2020-08-27	154.26	154.35	151.35	151.81	1418650
2020-08-28	151.69	153.94	151.55	153.58	759539
2020-08-31	153.04	155.25	152.33	154.75	1411664
2020-09-01	154.28	154.29	152.67	153.77	964215
2020-09-02	154.00	157.97	153.53	157.09	902778
2020-09-03	156.51	157.22	152.10	153.52	1015510
2020-09-04	154.04	155.46	151.24	153.04	1361567
2020-09-08	151.15	154.00	150.32	152.49	1080207
2020-09-09	154.08	155.37	152.73	153.57	685489
2020-09-10	153.46	154.98	150.05	150.34	941334
2020-09-11	152.03	154.30	151.60	153.22	1232948
2020-09-14	153.82	157.08	153.82	156.00	1574867
2020-09-15	156.81	157.77	156.40	156.80	557560
2020-09-16	157.70	158.99	157.03	157.09	896580
2020-09-17	154.64	158.45	153.54	158.18	1382529
2020-09-18	157.02	158.31	155.73	157.31	1483009
2020-09-21	155.04	155.04	151.33	152.57	1382785
2020-09-22	153.17	157.39	152.39	157.27	893080
2020-09-23	157.14	157.89	152.11	152.20	1065824
2020-09-24	151.65	152.87	149.81	151.69	1041416
2020-09-25	150.67	154.58	150.15	154.00	623996
2020-09-28	155.86	158.39	155.25	156.63	1163312
2020-09-29	157.28	158.96	157.27	157.65	696979
2020-09-30	157.71	158.04	156.08	156.81	813833
2020-10-01	158.00	158.85	155.34	156.79	715497
2020-10-02	153.70	157.58	153.70	156.91	592751
2020-10-05	158.00	158.65	156.59	157.51	721397
2020-10-06	158.27	159.24	156.61	156.96	772306
2020-10-07	158.46	160.51	157.54	160.31	833151
2020-10-08	161.68	163.71	161.68	162.77	682923
2020-10-09	164.39	167.17	164.00	166.78	1274670
2020-10-12	167.53	168.84	166.01	168.33	653204
2020-10-13	167.86	169.68	165.57	166.24	954269
2020-10-14	167.39	168.71	166.26	166.92	436282
2020-10-15	165.90	174.94	165.89	171.59	1811157
2020-10-16	171.42	172.82	169.79	170.91	1126395
2020-10-19	171.45	173.36	169.71	170.16	728450
2020-10-20	170.15	171.60	168.79	168.90	893574
2020-10-21	170.44	171.81	169.45	170.49	529990
2020-10-22	170.88	171.48	168.85	169.06	729432
2020-10-23	173.18	176.92	171.71	174.78	1030272
2020-10-26	172.48	173.03	169.42	172.30	845351
2020-10-27	172.04	175.24	171.92	172.36	854566
2020-10-28	169.14	170.42	164.35	164.49	1116934
2020-10-29	163.90	165.39	160.89	162.89	1145696
2020-10-30	160.50	161.82	156.30	158.06	1093292
2020-11-02	160.00	164.77	159.88	163.47	1089812
2020-11-03	165.66	169.28	165.41	166.00	968139
2020-11-04	166.23	166.38	160.19	160.33	1408216
2020-11-05	163.13	165.57	160.52	160.85	1098239
2020-11-06	162.27	165.79	161.20	164.48	992465
2020-11-09	171.94	175.71	169.92	170.26	1275373
2020-11-10	170.07	170.66	165.96	166.80	979853
2020-11-11	169.04	170.00	167.24	169.73	533626
2020-11-12	168.58	169.73	166.50	167.53	411083
2020-11-13	169.32	172.42	168.70	170.50	493109
2020-11-16	172.36	173.92	171.25	173.90	575661
2020-11-17	172.08	172.93	169.43	169.57	769922
2020-11-18	169.95	170.19	167.28	167.45	542824
2020-11-19	166.61	169.28	165.39	169.16	400779
2020-11-20	169.35	170.58	166.00	167.30	1254899
2020-11-23	168.09	169.81	166.18	169.38	659741
2020-11-24	170.96	172.58	170.47	171.87	861798
2020-11-25	172.00	175.41	171.33	172.13	1198301
2020-11-27	173.63	174.73	172.38	173.46	287616
2020-11-30	172.60	174.63	170.27	171.53	1513731
2020-12-01	172.78	173.44	169.78	170.50	1202126
2020-12-02	170.63	171.75	169.02	171.06	721684
2020-12-03	170.83	172.55	168.60	171.12	776128
2020-12-04	171.59	172.44	169.50	170.40	810342
2020-12-07	170.45	171.96	169.92	170.46	457530
2020-12-08	169.32	172.86	168.34	172.48	1262478
2020-12-09	173.44	175.20	172.09	172.90	566654
2020-12-10	173.06	174.29	170.65	171.86	846494
2020-12-11	170.54	171.31	166.93	167.69	2205804
2020-12-14	168.70	169.81	165.77	165.92	1903524
2020-12-15	167.02	168.87	166.30	168.03	1605289
2020-12-16	168.08	168.84	164.77	166.92	1559294
2020-12-17	167.63	170.39	166.86	169.65	1322726
2020-12-18	169.15	171.03	168.71	170.26	1989545
2020-12-21	167.53	168.36	163.16	165.22	954219
2020-12-22	165.06	167.88	164.78	167.45	718005
2020-12-23	168.05	170.34	167.92	168.61	632986
2020-12-24	169.00	169.19	167.37	168.47	239009
2020-12-28	169.92	170.44	167.83	169.41	615239
2020-12-29	170.54	170.70	166.38	166.94	461893
2020-12-30	167.51	168.86	166.89	166.98	561266
2020-12-31	166.68	170.17	166.51	170.06	485734
2021-01-04	170.64	171.19	165.60	167.50	991078
2021-01-05	167.88	168.69	165.73	166.61	779059
2021-01-06	166.56	171.55	165.70	170.68	914574
2021-01-07	170.91	173.46	170.64	171.08	746474
2021-01-08	171.30	174.64	171.30	174.55	830306
2021-01-11	173.17	174.74	172.75	173.69	627260
2021-01-12	173.63	175.54	172.93	174.24	936248
2021-01-13	173.41	174.65	172.51	174.09	448957
2021-01-14	173.74	177.00	171.97	173.47	596860
2021-01-15	173.53	174.31	171.11	173.55	570341
2021-01-19	174.82	174.82	171.48	171.77	1419284
2021-01-20	171.70	173.21	170.52	172.92	610632
2021-01-21	172.72	173.09	170.47	172.29	680614
2021-01-22	172.07	174.11	170.83	173.71	452698
2021-01-25	174.70	175.20	172.67	173.72	502954
2021-01-26	173.67	174.04	170.37	172.54	460232
2021-01-27	171.16	174.92	170.23	171.54	642361
2021-01-28	171.65	172.87	169.68	169.83	861342
2021-01-29	170.95	173.11	167.07	167.55	995408
2021-02-01	168.67	175.68	168.67	174.60	872721
2021-02-02	175.36	179.87	174.71	178.78	888133
2021-02-03	178.95	180.69	177.12	179.42	646317
2021-02-04	179.95	182.83	179.02	182.21	1096673
2021-02-05	182.39	183.39	177.38	182.09	1023818
2021-02-08	182.60	183.90	181.11	182.54	919493
2021-02-09	182.85	183.93	181.38	183.12	701782
2021-02-10	184.00	184.40	182.52	183.32	653999
2021-02-11	183.97	183.97	181.03	181.79	689994
2021-02-12	181.76	182.74	180.05	181.07	721597
2021-02-16	182.05	184.40	180.49	183.35	689385
2021-02-17	182.44	183.15	181.05	181.79	454337
2021-02-18	181.24	183.33	180.53	182.96	589696
2021-02-19	183.80	184.88	182.58	182.75	579825
2021-02-22	181.49	182.59	180.45	180.55	759257
2021-02-23	181.26	181.26	177.21	178.55	577125
2021-02-24	178.55	182.48	178.55	181.08	644307
2021-02-25	181.00	181.62	179.52	180.52	594853
2021-02-26	181.00	181.41	175.48	175.48	958193
2021-03-01	176.73	182.92	176.36	182.45	778563
2021-03-02	182.12	182.65	179.79	179.84	947144
2021-03-03	179.54	180.19	177.52	178.33	581440
2021-03-04	178.84	179.12	173.79	174.91	939935
2021-03-05	177.09	179.62	175.20	178.87	671340
2021-03-08	178.73	182.93	178.01	179.21	565093
2021-03-09	179.61	180.43	176.76	177.03	697628
2021-03-10	178.72	179.22	176.00	177.76	825770
2021-03-11	178.32	180.53	177.72	177.82	532786
2021-03-12	178.60	179.14	176.43	179.11	499829
2021-03-15	179.84	181.92	178.32	181.85	517021
2021-03-16	181.47	182.54	179.79	182.48	483849
2021-03-17	183.00	183.25	180.73	181.34	812097
2021-03-18	179.25	182.63	178.82	181.41	588193
2021-03-19	181.79	184.52	180.08	183.22	1306876
2021-03-22	183.22	186.67	182.98	185.71	1012980
2021-03-23	185.95	187.40	182.71	183.88	907122
2021-03-24	183.21	185.27	180.94	181.04	541920
2021-03-25	181.65	184.35	180.85	184.09	656145
2021-03-26	185.13	189.73	184.51	189.60	613131
2021-03-29	188.03	190.62	186.57	188.88	1577877
2021-03-30	188.35	188.95	185.89	186.61	495720
2021-03-31	187.40	189.47	186.61	188.05	680858
2021-04-01	188.33	189.46	187.00	188.36	581944
2021-04-05	189.87	192.84	188.76	191.34	780457
2021-04-06	189.80	190.39	187.81	188.70	634341
2021-04-07	189.36	191.72	188.50	189.93	617378
2021-04-08	190.23	190.79	188.47	190.46	598507
2021-04-09	190.81	191.27	189.46	191.06	604151
2021-04-12	189.58	190.67	187.10	187.79	771657
2021-04-13	187.18	188.83	185.70	188.49	698872
2021-04-14	188.81	188.81	185.81	187.35	693105
2021-04-15	187.45	189.65	186.98	188.17	580029
2021-04-16	189.50	189.50	187.83	188.60	601851
2021-04-19	189.11	189.11	187.16	187.66	572267
2021-04-20	186.07	186.82	184.66	185.27	593369
2021-04-21	185.80	187.30	185.23	186.48	681845
2021-04-22	185.92	188.49	185.03	187.43	513113
2021-04-23	188.89	190.84	187.28	189.98	540551
2021-04-26	189.94	190.32	188.19	190.20	528219
2021-04-27	189.38	190.84	188.77	189.75	645201
2021-04-28	189.98	190.97	188.13	188.60	524908
2021-04-29	189.22	190.05	188.87	189.23	453522
2021-04-30	188.45	189.16	186.97	188.30	729375
2021-05-03	188.78	189.03	187.13	188.76	737123
2021-05-04	188.04	188.81	186.02	186.56	580432
2021-05-05	187.24	186.83	184.87	185.76	448232
2021-05-06	185.43	188.45	184.55	188.03	822523
2021-05-07	189.26	199.40	189.23	199.07	1440963
2021-05-10	199.94	203.18	199.21	200.41	1063702
2021-05-11	198.41	202.05	198.36	201.71	977036
2021-05-12	200.08	200.64	194.20	194.34	988406
2021-05-13	195.48	198.39	193.93	197.54	842171
2021-05-14	199.03	202.94	197.64	201.88	520455
2021-05-17	200.60	202.35	199.57	200.65	387647
2021-05-18	201.29	201.73	199.18	199.19	403363
2021-05-19	196.94	199.03	196.09	198.73	516174
2021-05-20	199.63	204.00	198.61	203.15	647981
2021-05-21	203.71	204.55	201.42	202.12	600141
2021-05-24	203.17	204.42	202.14	202.84	525887
2021-05-25	202.98	205.47	202.37	203.85	734045
2021-05-26	202.42	204.19	202.31	202.66	521944
2021-05-27	202.99	205.03	202.94	203.59	939762
2021-05-28	204.60	206.04	204.08	205.31	692182
2021-06-01	206.22	206.55	203.19	205.14	548075
2021-06-02	208.70	210.66	206.38	207.59	701126
2021-06-03	206.88	210.58	206.18	209.85	1264060
2021-06-04	210.74	211.71	208.83	209.95	550139
2021-06-07	210.06	210.82	207.15	207.69	590982
2021-06-08	209.27	211.50	207.81	210.41	709907
2021-06-09	210.19	210.81	208.85	209.12	513234
2021-06-10	209.40	212.76	209.38	212.58	417238
2021-06-11	213.71	213.71	210.22	211.60	469144
2021-06-14	211.23	212.30	209.44	211.40	403570
2021-06-15	212.00	212.13	210.32	210.94	413711
2021-06-16	211.34	211.34	208.14	209.70	806584
2021-06-17	209.48	213.65	209.37	210.88	967005
2021-06-18	209.92	210.52	206.71	207.03	1033652
2021-06-21	208.53	212.64	207.30	211.31	746265
2021-06-22	212.64	214.79	211.01	213.95	1404437
2021-06-23	213.36	214.49	212.03	213.32	602715
2021-06-24	215.00	215.11	213.08	214.56	540333
2021-06-25	214.61	216.12	214.57	215.62	1103342
2021-06-28	216.10	216.18	214.50	215.11	534244
2021-06-29	215.27	217.22	215.20	217.01	515762
2021-06-30	216.85	217.86	216.01	216.85	573906
2021-07-01	217.60	219.44	217.29	218.74	471958
2021-07-02	219.60	222.16	218.85	221.02	643128
2021-07-06	222.14	223.38	219.99	223.01	755109
2021-07-07	223.28	224.78	221.21	224.45	459275
2021-07-08	220.53	224.23	220.50	222.31	702217
2021-07-09	223.99	224.81	221.58	224.52	513055
2021-07-12	224.59	225.01	222.76	223.23	427386
2021-07-13	223.78	224.20	221.68	222.20	393029
2021-07-14	223.49	224.64	222.49	222.91	479893
2021-07-15	222.58	223.95	221.50	222.63	440773
2021-07-16	222.52	223.63	219.80	219.99	583225
2021-07-19	217.24	218.68	215.29	216.60	578619
2021-07-20	217.82	219.54	217.08	218.58	727600
2021-07-21	219.42	219.68	217.64	219.42	485893
2021-07-22	218.66	220.15	217.54	220.12	419364
2021-07-23	221.53	222.29	219.89	221.70	453818
2021-07-26	221.34	222.83	220.73	222.67	451080
2021-07-27	221.40	222.57	219.57	221.65	503292
2021-07-28	221.90	222.45	220.60	221.48	551513
2021-07-29	223.99	224.80	223.17	223.78	526760
2021-07-30	223.26	224.47	223.26	223.92	656131
2021-08-02	224.86	226.42	223.71	223.93	569031
2021-08-03	224.31	225.30	222.99	224.99	418660
2021-08-04	225.00	225.72	222.02	222.77	680476
2021-08-05	222.97	223.82	220.83	222.27	608104
2021-08-06	225.27	231.89	224.22	228.52	1252466
2021-08-09	228.52	231.21	227.89	228.17	719555
2021-08-10	228.27	230.43	228.27	229.72	605810
2021-08-11	230.67	230.67	226.78	227.15	557017
2021-08-12	227.20	230.57	226.75	230.54	852345
2021-08-13	231.38	233.11	230.83	233.03	616484
2021-08-16	232.55	235.03	231.77	234.90	578933
2021-08-17	233.90	234.85	233.21	234.41	578443
2021-08-18	234.06	235.66	232.81	233.91	649689
2021-08-19	231.83	238.97	231.80	237.41	874178
2021-08-20	237.26	240.02	236.42	240.00	1209014
2021-08-23	240.71	241.19	238.49	239.03	698349
2021-08-24	239.00	240.27	238.18	239.12	584961
2021-08-25	239.90	242.59	239.36	241.33	874162
2021-08-26	241.73	243.50	240.43	243.05	481531
2021-08-27	244.07	244.55	242.05	242.81	748733
2021-08-30	243.01	244.79	242.82	244.56	381994
2021-08-31	244.90	244.90	242.41	244.22	1071694
2021-09-01	244.21	244.22	242.47	243.46	620182
2021-09-02	244.43	246.12	242.89	246.03	553028
2021-09-03	245.51	246.42	244.58	244.85	558330
2021-09-07	244.13	245.74	243.19	244.87	661821
2021-09-08	245.05	246.84	244.67	246.44	403519
2021-09-09	246.75	246.97	243.71	244.00	967278
2021-09-10	245.52	245.52	242.49	242.68	623601
2021-09-13	244.00	244.54	240.48	241.04	845107
2021-09-14	242.04	242.13	238.87	240.81	803202
2021-09-15	240.84	244.70	239.40	243.97	1120558
2021-09-16	244.82	244.98	241.23	242.32	458170
2021-09-17	240.68	242.41	236.56	237.42	1458697
2021-09-20	234.51	235.97	232.22	234.25	671694
2021-09-21	235.82	236.70	233.32	235.53	734398
2021-09-22	237.45	241.11	236.82	239.15	897423
2021-09-23	240.09	243.07	240.02	240.21	445231
2021-09-24	239.63	241.87	239.11	240.77	636418
2021-09-27	240.74	240.94	238.31	238.86	469486
2021-09-28	237.48	237.48	233.30	233.67	716637
2021-09-29	234.40	237.15	234.11	235.66	589175
2021-09-30	236.72	238.15	232.31	232.32	632696
2021-10-01	233.75	235.69	230.40	234.31	563416
2021-10-04	232.89	233.96	229.93	231.47	588111
2021-10-05	232.33	234.73	230.44	232.27	646344
2021-10-06	230.93	233.84	228.61	233.76	769042
2021-10-07	235.33	239.21	234.98	236.85	565211
2021-10-08	237.50	237.97	235.98	236.76	407148
2021-10-11	236.40	237.55	235.41	235.66	347999
2021-10-12	236.18	239.95	235.26	239.32	602433
2021-10-13	239.92	241.42	239.65	241.30	671576
2021-10-14	243.60	246.33	242.61	245.11	663693
2021-10-15	246.91	248.40	239.38	239.83	882395
2021-10-18	239.00	243.24	238.36	243.07	675124
2021-10-19	243.94	246.42	243.56	245.13	444517
2021-10-20	246.00	247.08	244.77	246.43	439493
2021-10-21	247.39	249.75	246.83	248.30	472149
2021-10-22	248.69	250.36	248.29	249.53	285543
2021-10-25	249.00	249.61	245.63	245.91	531821
2021-10-26	246.98	248.56	245.56	245.80	387371
2021-10-27	246.86	251.45	246.86	250.05	820642
2021-10-28	246.60	249.74	246.60	248.13	645945
2021-10-29	247.09	249.51	246.00	248.59	830063
2021-11-01	248.17	248.17	244.58	245.03	486453
2021-11-02	246.01	252.08	246.01	251.51	918940
2021-11-03	251.62	253.03	248.83	252.67	505782
2021-11-04	252.46	254.70	250.07	251.41	595158
2021-11-05	252.21	253.01	244.43	247.44	932276
2021-11-08	249.47	250.19	243.34	249.28	657245
2021-11-09	250.49	253.19	248.54	249.43	748620
2021-11-10	248.45	251.78	243.06	247.05	459852
2021-11-11	249.06	249.93	247.03	247.84	427355
2021-11-12	248.62	252.55	248.17	251.44	852022
2021-11-15	251.15	252.77	250.53	251.25	475234
2021-11-16	251.46	254.67	251.28	254.05	502535
2021-11-17	255.00	255.00	250.74	252.04	559537
2021-11-18	252.43	257.29	250.97	257.25	782347
2021-11-19	258.30	258.78	252.73	253.11	639084
2021-11-22	253.81	258.45	253.56	255.62	789710
2021-11-23	255.98	259.22	253.72	257.11	578733
2021-11-24	256.17	261.85	256.17	261.29	996807
2021-11-26	257.97	260.97	252.84	253.58	549172
2021-11-29	256.63	262.42	254.22	259.50	879243
2021-11-30	258.22	258.94	252.66	253.18	1747292
2021-12-01	256.57	258.18	245.56	245.95	1065893
2021-12-02	246.06	254.66	246.06	252.52	878550
2021-12-03	253.11	256.00	245.67	248.00	775472
2021-12-06	250.53	255.23	249.32	250.61	1063531
2021-12-07	253.57	256.06	252.95	254.97	635553
2021-12-08	255.50	256.00	252.71	253.69	586469
2021-12-09	254.10	260.98	254.10	259.18	787619
2021-12-10	260.22	265.47	259.75	264.92	719968
2021-12-13	264.97	265.63	261.71	262.50	476105
2021-12-14	261.29	262.84	257.43	259.53	617927
2021-12-15	260.22	262.90	257.96	262.63	632026
2021-12-16	263.33	266.86	260.33	261.76	806933
2021-12-17	259.23	261.70	256.21	259.12	1117790
2021-12-20	256.27	258.06	252.17	255.90	707802
2021-12-21	257.95	261.79	256.21	261.61	789831
2021-12-22	261.88	265.17	259.80	264.59	472085
2021-12-23	264.78	266.35	261.36	262.90	565891
2021-12-27	263.88	269.05	262.58	268.92	472463
2021-12-28	268.41	270.06	267.50	269.81	498699
2021-12-29	271.82	273.51	269.63	272.73	791929
2021-12-30	273.16	273.65	270.97	271.09	323291
2021-12-31	270.97	273.13	270.48	271.70	303465
2022-01-03	271.30	271.38	265.21	267.43	675153
2022-01-04	267.00	267.60	263.05	264.80	588677
2022-01-05	263.55	265.22	258.94	259.11	521834
2022-01-06	258.82	261.35	256.46	257.69	627338
2022-01-07	257.78	258.97	252.39	252.55	586046
2022-01-10	251.83	256.10	249.86	256.03	573806
2022-01-11	255.76	256.80	251.75	256.05	521293
2022-01-12	256.68	258.45	255.34	256.85	581607
2022-01-13	256.52	258.39	250.69	250.90	1011987
2022-01-14	249.20	251.79	247.40	251.13	871494
2022-01-18	248.69	248.85	245.01	245.49	1094618
2022-01-19	245.62	248.00	244.00	244.25	895300
2022-01-20	244.78	246.34	238.23	238.85	624038
2022-01-21	239.82	242.67	236.81	237.19	756561
2022-01-24	234.88	239.87	230.01	239.51	1247398
2022-01-25	236.59	238.81	230.07	234.04	1009017
2022-01-26	235.44	235.82	226.01	227.55	2121325
2022-01-27	229.65	231.98	222.13	223.09	1508138
2022-01-28	224.16	227.31	219.49	227.12	1032088
2022-01-31	226.92	232.34	226.92	231.94	882751
2022-02-01	231.79	232.63	228.11	231.80	864173
2022-02-02	232.52	238.09	232.36	237.66	1022220
2022-02-03	235.18	238.17	235.18	235.61	725145
2022-02-04	234.53	238.74	233.84	235.57	904460
2022-02-07	235.23	238.57	234.03	236.61	684677
2022-02-08	236.00	237.68	234.18	236.39	566511
2022-02-09	237.76	240.68	237.41	238.50	995687
2022-02-10	229.66	231.68	219.91	221.86	1837229
2022-02-11	221.28	224.20	213.26	216.00	1839738
2022-02-14	216.00	218.29	211.08	213.81	1652068
2022-02-15	217.10	223.39	217.10	222.89	2002736
2022-02-16	220.76	222.12	216.39	221.00	1408043
2022-02-17	220.00	220.54	215.82	215.91	1036975
2022-02-18	216.18	219.63	214.47	217.81	1096635
2022-02-22	216.21	218.66	211.37	213.08	962152
2022-02-23	213.57	215.48	207.50	207.64	906147
2022-02-24	202.56	218.24	202.45	217.30	1539956
2022-02-25	217.44	223.30	215.10	222.60	1035107
2022-02-28	219.32	220.91	217.21	220.43	948827
2022-03-01	219.29	220.66	214.67	216.21	1322994
2022-03-02	216.70	224.01	216.02	222.69	1346377
2022-03-03	223.65	224.37	219.97	221.57	792026
2022-03-04	219.36	223.28	217.57	222.96	1072765
2022-03-07	222.43	223.00	216.20	216.51	1061620
2022-03-08	216.02	219.70	213.37	214.13	877879
2022-03-09	218.25	223.26	218.12	221.70	813472
2022-03-10	218.69	224.39	218.69	222.30	785409
2022-03-11	224.51	226.63	221.63	220.98	932990
2022-03-14	221.79	224.38	217.43	218.75	843122
2022-03-15	220.80	225.33	220.16	224.73	1071001
2022-03-16	226.63	229.16	220.81	226.84	739453
2022-03-17	226.85	231.03	225.98	230.78	935577
2022-03-18	233.60	234.83	230.74	233.09	2178606
2022-03-21	232.65	234.37	231.17	232.07	1265457
2022-03-22	233.09	234.96	231.92	232.09	1151501
2022-03-23	229.98	230.22	226.37	226.78	628853
2022-03-24	227.72	231.07	226.80	231.04	678815
2022-03-25	232.00	233.18	230.58	232.40	480306
2022-03-28	232.57	235.17	231.31	235.12	625371
2022-03-29	236.99	238.50	234.86	238.03	522396
2022-03-30	237.42	240.91	237.30	240.78	687407
2022-03-31	240.61	245.95	239.52	242.20	1341413
2022-04-01	243.66	244.66	235.65	238.14	771644
2022-04-04	238.00	240.12	237.51	239.89	528411
2022-04-05	238.44	241.25	236.89	237.47	668399
2022-04-06	234.78	240.33	234.78	239.08	752058
2022-04-07	238.92	242.78	238.45	241.29	619561
2022-04-08	241.47	241.91	239.04	239.46	526542
2022-04-11	237.78	237.93	232.86	233.35	546678
2022-04-12	233.83	236.86	231.49	232.37	538056
2022-04-13	232.74	236.45	232.33	236.25	737148
2022-04-14	236.53	237.51	233.05	233.19	575422
2022-04-18	231.53	233.94	228.90	229.97	460644
2022-04-19	229.97	234.77	229.91	234.22	424569
2022-04-20	236.41	239.05	235.13	236.98	510680
2022-04-21	237.85	239.38	232.39	232.93	628252
2022-04-22	232.13	233.25	224.56	224.93	729666
2022-04-25	224.21	225.11	220.00	225.05	768857
2022-04-26	225.16	225.98	219.13	219.33	839150
2022-04-27	219.80	220.53	215.60	216.14	1386349
2022-04-28	218.01	224.25	217.00	223.16	729530
2022-04-29	221.41	222.44	213.21	213.69	1105883
2022-05-02	215.09	217.30	210.78	214.77	825621
2022-05-03	214.82	217.73	212.58	215.19	626977
2022-05-04	215.41	219.84	212.64	219.38	605118
2022-05-05	216.68	217.06	208.71	210.39	1156775
2022-05-06	207.90	209.69	204.69	206.51	1226315
2022-05-09	203.86	205.33	200.22	202.08	1181131
2022-05-10	204.51	205.63	201.34	202.85	943730
2022-05-11	201.88	206.61	200.91	201.95	1059853
2022-05-12	201.05	204.40	199.24	201.54	1588423
2022-05-13	207.06	216.64	206.98	215.29	1959558
2022-05-16	212.89	214.79	209.44	209.50	1156958
2022-05-17	213.62	213.62	209.82	213.39	941740
2022-05-18	211.05	211.42	202.63	205.47	1128275
2022-05-19	205.07	213.59	203.29	210.26	1548460
2022-05-20	212.23	212.91	205.64	210.28	1893420
2022-05-23	214.25	214.99	210.50	212.79	1024023
2022-05-24	211.02	215.77	209.56	214.65	1006890
2022-05-25	214.70	216.31	212.66	213.44	1363098
2022-05-26	215.49	219.20	214.74	217.88	825910
2022-05-27	220.00	223.02	219.82	223.01	527649
2022-05-31	220.21	221.60	217.92	219.74	1257375
2022-06-01	221.19	222.52	215.67	217.62	511109
2022-06-02	217.11	224.37	215.92	224.11	630798
2022-06-03	222.16	226.89	221.14	225.55	1030719
2022-06-06	227.14	227.90	220.16	221.25	574161
2022-06-07	219.14	222.08	217.87	221.97	506030
2022-06-08	220.43	220.93	217.50	217.86	415634
2022-06-09	217.57	218.87	214.25	214.25	508480
2022-06-10	210.73	211.69	207.38	209.25	574185
2022-06-13	204.46	205.53	201.60	201.82	902201
2022-06-14	202.78	205.55	201.31	203.31	893479
2022-06-15	205.46	206.52	200.32	203.11	694530
2022-06-16	198.88	199.71	195.18	197.00	847050
2022-06-17	197.74	204.67	197.52	202.84	1955554
2022-06-21	204.48	206.75	203.97	205.18	1127859
2022-06-22	205.59	211.95	204.09	209.81	942259
2022-06-23	210.52	212.81	210.08	211.08	630151
2022-06-24	212.91	217.51	212.91	217.33	963930
2022-06-27	217.18	218.45	213.86	217.12	598799
2022-06-28	217.41	218.58	210.19	210.24	472626
2022-06-29	209.88	210.05	206.78	209.73	485106
2022-06-30	207.31	211.06	206.90	209.60	753612
2022-07-01	208.61	210.47	206.58	210.08	503103
2022-07-05	206.55	212.23	205.25	212.23	738445
2022-07-06	213.37	217.49	212.59	216.92	767582
2022-07-07	216.94	220.63	216.59	219.41	716196
2022-07-08	217.48	217.97	214.58	214.65	586344
2022-07-11	213.28	216.68	212.91	213.45	646445
2022-07-12	213.49	215.43	207.34	208.17	726310
2022-07-13	204.82	212.65	204.55	211.03	567186
2022-07-14	207.31	210.49	206.62	209.77	428181
2022-07-15	212.69	215.09	211.37	215.02	502627
2022-07-18	215.23	215.23	211.18	211.89	438048
2022-07-19	214.55	218.63	213.92	218.28	549788
2022-07-20	218.11	219.18	216.71	217.03	629640
2022-07-21	216.94	222.26	216.94	222.22	489087
2022-07-22	222.50	222.91	220.25	221.16	387034
2022-07-25	221.17	223.81	219.49	223.51	587822
2022-07-26	222.52	224.45	222.05	224.27	552718
2022-07-27	224.90	230.50	223.38	230.25	601396
2022-07-28	231.49	237.28	230.57	236.32	948299
2022-07-29	237.37	239.61	236.33	238.59	810727
2022-08-01	236.80	239.00	236.12	236.63	890628
2022-08-02	237.56	238.99	234.20	237.46	646613
2022-08-03	237.85	240.03	236.71	238.45	618577
2022-08-04	238.38	240.57	236.91	239.69	944451
2022-08-05	243.00	251.46	238.54	250.21	1706631
2022-08-08	249.05	249.96	243.91	248.15	1019995
2022-08-09	247.47	251.05	246.14	249.25	882561
2022-08-10	252.81	254.94	250.14	253.00	759921
2022-08-11	253.17	254.37	252.15	252.28	812159
2022-08-12	253.79	255.98	252.37	255.97	897399
2022-08-15	254.90	256.69	253.90	255.37	470742
2022-08-16	254.88	257.80	254.37	256.59	397967
2022-08-17	253.99	256.29	252.87	255.42	457152
2022-08-18	256.25	258.49	255.11	256.24	485923
2022-08-19	255.86	255.86	253.00	253.25	612462
2022-08-22	249.78	250.82	248.17	248.66	444930
2022-08-23	246.62	248.64	245.52	246.17	369094
2022-08-24	247.00	249.97	246.40	248.63	706512
2022-08-25	249.45	254.52	248.77	254.38	699072
2022-08-26	254.36	255.35	248.29	248.32	802449
2022-08-29	245.60	249.18	244.86	247.07	463401
2022-08-30	248.55	248.91	244.07	245.13	514944
2022-08-31	246.88	246.88	243.06	243.41	789869
2022-09-01	243.19	244.25	239.73	244.17	664327
2022-09-02	246.25	248.25	242.63	243.77	594014
2022-09-06	243.78	244.56	240.31	243.57	806951
2022-09-07	244.19	250.46	243.98	249.55	573451
2022-09-08	248.49	250.65	247.70	250.36	516940
2022-09-09	251.07	251.44	248.69	250.22	640814
2022-09-12	252.00	253.68	251.34	253.51	724206
2022-09-13	249.34	250.85	244.93	245.29	735995
2022-09-14	243.53	245.67	240.30	242.31	993548
2022-09-15	241.57	241.59	236.94	238.16	898910
2022-09-16	237.30	239.54	235.45	239.20	1250512
2022-09-19	236.84	240.91	236.39	240.57	697819
2022-09-20	239.93	240.32	237.74	239.51	570174
2022-09-21	240.12	243.84	237.78	237.86	656350
2022-09-22	236.38	237.07	231.97	232.02	731322
2022-09-23	229.81	230.30	225.67	228.76	692215
2022-09-26	229.23	230.04	224.47	225.81	665164
2022-09-27	228.22	228.99	223.67	225.66	674067
2022-09-28	228.20	230.51	226.20	229.62	712596
2022-09-29	227.96	228.05	223.30	225.30	656836
2022-09-30	225.90	228.62	223.68	223.97	1074857
2022-10-03	227.37	230.52	225.93	228.97	877496
2022-10-04	232.69	236.27	232.11	235.42	607268
2022-10-05	232.74	238.19	232.52	236.86	476130
2022-10-06	236.67	238.14	233.55	234.20	459431
2022-10-07	232.13	232.13	228.16	229.85	554070
2022-10-10	230.73	230.73	226.45	227.02	402775
2022-10-11	225.97	226.91	222.56	224.25	666176
2022-10-12	225.45	226.28	223.29	223.33	709085
2022-10-13	219.90	225.92	217.01	225.37	783329
2022-10-14	225.89	225.89	212.76	213.28	1105883
2022-10-17	217.31	222.20	217.31	220.74	832673
2022-10-18	225.47	227.50	222.55	225.30	564548
2022-10-19	223.82	225.30	222.07	223.85	471898
2022-10-20	223.07	224.46	219.79	221.17	653819
2022-10-21	221.32	227.08	219.43	226.38	728802
2022-10-24	228.67	235.67	228.67	235.05	735280
2022-10-25	234.90	240.30	234.90	239.68	683591
2022-10-26	240.04	241.39	238.42	240.30	794650
2022-10-27	242.44	244.58	241.51	242.18	854469
2022-10-28	243.63	250.45	243.00	250.12	990804
2022-10-31	248.87	251.87	245.62	249.71	1125004
2022-11-01	250.76	250.98	242.54	242.89	968667
2022-11-02	242.46	247.27	239.90	239.90	677496
2022-11-03	237.81	239.56	235.50	238.18	920074
2022-11-04	251.94	258.53	244.03	254.87	1865053
2022-11-07	255.66	257.54	253.02	255.53	818278
2022-11-08	255.87	260.45	253.40	256.80	775981
2022-11-09	255.86	255.98	252.65	253.62	765907
2022-11-10	260.06	261.45	257.28	259.61	907116
2022-11-11	260.00	260.02	245.76	249.53	2209513
2022-11-14	250.12	255.60	250.12	250.95	686193
2022-11-15	253.13	253.30	248.75	250.41	704383
2022-11-16	251.10	256.44	250.94	255.76	599831
2022-11-17	254.63	256.82	252.72	255.51	553089
2022-11-18	258.12	263.99	257.00	262.94	931682
2022-11-21	262.64	265.34	261.82	262.38	515303
2022-11-22	263.86	265.55	262.82	265.06	620083
2022-11-23	265.48	267.44	265.12	266.00	447101
2022-11-25	267.29	268.91	266.15	268.43	212115
2022-11-28	266.90	268.53	265.06	265.98	897721
2022-11-29	264.83	266.36	263.54	264.46	706116
2022-11-30	263.68	272.58	263.68	272.20	1349525
2022-12-01	273.41	275.16	271.29	271.78	747982
2022-12-02	268.76	274.11	268.76	272.70	602546
2022-12-05	269.78	272.25	267.19	268.23	527412
2022-12-06	268.85	269.99	263.28	266.17	673416
2022-12-07	266.27	269.30	263.69	266.79	614524
2022-12-08	268.76	270.10	266.92	269.79	450400
2022-12-09	269.50	271.27	265.47	265.57	465382
2022-12-12	267.26	271.00	265.34	270.84	441050
2022-12-13	275.00	275.00	265.20	266.27	927098
2022-12-14	267.21	273.07	263.96	265.83	970660
2022-12-15	263.23	263.64	256.11	257.14	700243
2022-12-16	253.77	255.07	252.15	252.44	1191041
2022-12-19	253.24	255.96	252.56	254.59	644860
2022-12-20	255.42	256.75	253.85	255.82	419197
2022-12-21	256.92	260.03	256.40	257.50	432741
2022-12-22	256.33	256.33	251.47	255.42	610736
2022-12-23	255.48	256.96	254.48	256.63	230629
2022-12-27	257.56	257.56	254.62	256.63	271105
2022-12-28	256.11	257.30	253.55	253.80	290468
2022-12-29	255.98	259.74	255.98	258.81	322090
2022-12-30	257.73	257.82	254.84	257.71	360900
2023-01-03	258.29	259.60	255.56	257.40	531518
2023-01-04	259.40	260.67	256.07	258.02	646541
2023-01-05	256.94	257.46	254.26	255.12	497957
2023-01-06	258.86	265.09	256.66	263.84	359308
2023-01-09	264.45	268.13	260.29	260.61	492067
2023-01-10	260.96	262.40	259.66	262.35	411569
2023-01-11	258.30	264.50	257.13	264.34	830361
2023-01-12	265.78	266.62	262.53	264.71	884658
2023-01-13	260.79	266.56	260.01	266.01	556296
2023-01-17	265.95	267.56	262.46	263.29	749495
2023-01-18	263.87	264.43	256.52	256.86	533430
2023-01-19	255.46	256.76	251.65	252.53	829241
2023-01-20	252.65	255.46	251.00	255.31	488307
2023-01-23	255.12	258.88	253.92	256.82	419485
2023-01-24	255.57	257.30	252.16	256.23	418802
2023-01-25	254.49	259.02	254.27	258.57	479159
2023-01-26	260.95	261.46	255.50	257.25	620245
2023-01-27	256.68	257.72	254.00	254.40	507960
2023-01-30	253.65	255.19	251.95	252.24	732789
2023-01-31	253.27	257.03	252.67	257.01	713689
2023-02-01	255.51	260.57	253.89	259.77	583025
2023-02-02	260.54	261.02	254.33	255.92	856817
2023-02-03	255.29	258.38	254.38	256.44	588753
2023-02-06	255.54	259.56	254.95	258.24	619989
2023-02-07	255.73	258.90	251.25	257.80	778472
2023-02-08	256.61	260.02	255.28	258.00	633545
2023-02-09	259.50	261.63	257.13	257.15	817459
2023-02-10	264.54	273.00	262.23	271.52	1397984
2023-02-13	272.00	273.80	268.62	271.57	993515
2023-02-14	270.85	272.13	268.25	270.42	690355
2023-02-15	269.09	272.01	269.06	272.01	719370
2023-02-16	270.11	271.14	266.39	267.36	596942
2023-02-17	267.54	271.19	265.50	269.42	785572
2023-02-21	269.00	269.27	266.15	268.42	676266
2023-02-22	268.56	268.98	262.80	264.11	818540
2023-02-23	265.70	266.11	262.13	264.00	852386
2023-02-24	261.91	263.34	259.76	261.80	840438
2023-02-27	264.47	265.10	261.64	262.94	561679
2023-02-28	262.66	265.02	262.26	262.81	732174
2023-03-01	261.22	263.57	260.69	263.35	544394
2023-03-02	262.73	264.50	261.26	263.56	436045
2023-03-03	264.92	266.60	264.11	266.56	495407
2023-03-06	267.85	269.74	267.05	268.00	498556
2023-03-07	269.21	269.71	264.01	265.96	706806
2023-03-08	266.86	268.25	265.66	267.59	494553
2023-03-09	268.75	271.01	264.99	265.18	550171
2023-03-10	264.96	265.56	260.74	261.48	546274
2023-03-13	259.25	264.35	257.89	260.27	840749
2023-03-14	263.29	267.37	261.69	266.25	890743
2023-03-15	263.17	263.50	255.85	258.72	1030203
2023-03-16	261.31	269.28	260.85	268.58	952582
2023-03-17	268.91	269.50	262.15	264.24	1475738
2023-03-20	265.00	270.30	264.95	268.11	743281
2023-03-21	270.83	273.03	268.91	271.66	781485
2023-03-22	271.00	273.11	267.35	267.54	463636
2023-03-23	267.67	272.25	266.01	268.16	601511
2023-03-24	268.16	271.94	265.95	271.68	625324
2023-03-27	273.52	275.83	273.06	274.20	521229
2023-03-28	274.20	275.15	272.31	272.88	559717
2023-03-29	275.24	277.63	274.52	276.81	498941
2023-03-30	280.00	282.16	278.95	281.65	825969
2023-03-31	283.16	286.24	282.69	286.13	730601
2023-04-03	283.81	286.21	283.74	285.43	672558
2023-04-04	286.21	286.21	282.26	285.90	650137
2023-04-05	286.01	286.21	283.08	286.14	1043371
2023-04-06	283.95	284.56	281.94	283.46	795330
2023-04-10	283.00	283.94	281.42	283.62	590877
2023-04-11	283.00	284.74	282.56	283.50	625063
2023-04-12	284.72	287.42	283.18	285.72	639296
2023-04-13	287.21	289.74	285.76	289.40	755682
2023-04-14	289.93	292.15	288.97	291.46	969457
2023-04-17	291.39	292.30	289.47	290.92	656528
2023-04-18	292.23	293.32	289.03	290.50	563732
2023-04-19	289.69	289.78	287.45	288.87	513123
2023-04-20	287.70	288.76	286.07	287.72	600054
2023-04-21	289.73	292.98	288.85	292.75	615279
2023-04-24	293.00	294.54	291.45	293.40	501758
2023-04-25	293.62	293.62	289.00	289.30	564717
2023-04-26	286.86	289.21	286.65	287.69	610209
2023-04-27	288.86	293.80	287.42	293.65	841077
2023-04-28	292.58	293.64	288.77	291.40	886966
2023-05-01	292.50	295.10	292.43	294.57	460923
2023-05-02	293.94	294.66	290.17	293.16	665788
2023-05-03	295.00	295.00	288.48	288.62	595591
2023-05-04	288.13	292.67	287.84	290.41	968799
2023-05-05	285.12	288.86	276.98	281.56	1501288
2023-05-08	284.01	287.16	282.80	284.90	1096083
2023-05-09	284.53	287.13	283.92	286.57	590257
2023-05-10	288.03	291.36	287.20	289.55	545954
2023-05-11	289.91	289.91	287.05	288.42	461118
2023-05-12	290.13	293.30	289.32	292.96	610145
2023-05-15	292.60	293.61	288.99	291.88	508641
2023-05-16	291.59	292.42	290.45	291.38	455860
2023-05-17	293.20	293.51	289.22	292.65	651324
2023-05-18	290.97	296.88	290.97	296.53	654082
2023-05-19	298.50	299.43	297.14	297.45	727788
2023-05-22	296.43	297.67	293.14	293.76	792087
2023-05-23	291.57	291.70	285.01	285.43	751714
2023-05-24	284.82	285.08	281.88	283.58	595643
2023-05-25	284.68	284.91	281.87	282.00	946737
2023-05-26	283.87	287.74	283.61	284.57	932085
2023-05-30	284.80	287.51	283.21	285.03	1052798
2023-05-31	285.30	286.85	281.58	281.92	2279470
2023-06-01	281.92	282.84	279.82	282.22	912647
2023-06-02	281.49	284.02	280.89	282.73	1361486
2023-06-05	285.02	286.54	283.07	283.25	681383
2023-06-06	282.70	283.41	275.88	278.25	982160
2023-06-07	278.25	281.15	278.12	280.86	650302
2023-06-08	280.32	280.62	278.22	279.21	1193589
2023-06-09	279.97	280.10	276.75	277.99	716236
2023-06-12	278.43	281.33	277.00	281.30	736831
2023-06-13	281.39	282.18	278.23	279.11	695237
2023-06-14	279.11	280.41	276.61	278.31	1375354
2023-06-15	277.98	282.66	277.43	282.27	889422
2023-06-16	283.00	284.70	279.56	280.25	1303084
2023-06-20	279.95	280.67	277.53	279.11	744923
2023-06-21	278.89	282.65	276.80	281.16	927486
2023-06-22	281.75	283.72	280.52	283.68	679673
2023-06-23	281.87	282.46	276.40	278.61	4768388
2023-06-26	279.92	282.78	279.54	280.39	526346
2023-06-27	281.29	285.03	280.93	283.88	549009
2023-06-28	282.12	285.07	281.23	283.54	442547
2023-06-29	284.55	288.96	284.36	288.59	539078
2023-06-30	290.74	294.35	289.41	293.28	875154
2023-07-03	290.89	292.76	289.33	292.76	328360
2023-07-05	291.32	293.03	289.14	292.74	945805
2023-07-06	291.06	296.33	289.89	295.62	811740
2023-07-07	293.12	294.23	291.68	291.87	654625
2023-07-10	292.36	296.21	292.36	294.97	512721
2023-07-11	295.49	297.21	294.57	296.30	665458
2023-07-12	296.26	298.12	294.17	294.86	749766
2023-07-13	295.73	297.31	291.92	292.16	644354
2023-07-14	289.82	292.16	289.18	291.06	598567
2023-07-17	290.39	292.41	290.15	291.49	544809
2023-07-18	291.29	291.70	288.94	290.71	405789
2023-07-19	291.48	293.17	289.01	291.96	452425
2023-07-20	291.76	295.82	290.85	295.51	611243
2023-07-21	296.64	298.39	295.92	296.19	530983
2023-07-24	296.69	296.79	294.36	295.56	362597
2023-07-25	295.16	298.17	294.58	297.96	365597
2023-07-26	297.03	297.67	293.42	295.40	608592
2023-07-27	296.04	296.82	291.51	291.69	773645
2023-07-28	291.83	294.80	290.77	291.05	899032
2023-07-31	290.68	290.68	283.00	286.63	1800529
2023-08-01	288.79	291.00	286.78	288.13	882721
2023-08-02	287.15	289.24	285.33	287.65	651246
2023-08-03	284.86	289.51	283.40	287.71	799371
2023-08-04	293.13	294.10	278.47	278.85	1307849
2023-08-07	280.15	282.88	276.93	280.41	895414
2023-08-08	280.08	283.60	277.58	277.80	747479
2023-08-09	277.63	283.68	277.26	281.22	1085411
2023-08-10	281.92	283.95	280.54	281.99	838638
2023-08-11	282.00	286.21	282.00	285.96	645464
2023-08-14	286.57	288.17	284.42	285.04	651719
2023-08-15	284.83	285.65	281.14	281.29	472063
2023-08-16	281.07	284.15	280.99	281.64	798605
2023-08-17	283.33	284.48	277.22	277.46	848620
2023-08-18	276.19	279.68	276.03	277.68	1310067
2023-08-21	277.92	279.24	276.09	277.16	476724
2023-08-22	278.13	278.88	275.54	275.89	764693
2023-08-23	276.74	278.15	275.63	277.79	624733
2023-08-24	278.39	279.92	275.48	275.60	438799
2023-08-25	276.79	280.09	276.79	278.78	456755
2023-08-28	278.87	281.68	278.59	280.88	430621
2023-08-29	281.33	283.00	280.49	282.03	566617
2023-08-30	282.43	284.87	281.86	283.19	395682
2023-08-31	284.74	284.74	282.31	283.57	815538
2023-09-01	284.09	284.77	282.24	283.68	438537
2023-09-05	283.91	284.16	280.97	281.07	441714
2023-09-06	280.55	282.40	278.70	280.92	531919
2023-09-07	281.17	284.70	280.99	282.41	774049
2023-09-08	282.59	284.95	280.22	282.50	826040
2023-09-11	282.77	284.24	281.70	283.51	531081
2023-09-12	282.36	283.64	280.76	281.30	453078
2023-09-13	281.37	282.08	278.52	279.20	544000
2023-09-14	280.71	285.34	280.15	284.83	517421
2023-09-15	283.73	285.74	282.63	283.21	1038348
2023-09-18	283.42	289.01	281.87	287.40	786291
2023-09-19	287.81	287.99	284.43	285.80	619173
2023-09-20	286.52	288.71	285.49	285.74	684174
2023-09-21	284.51	285.27	279.13	279.17	490534
2023-09-22	278.78	281.10	277.62	277.74	572731
2023-09-25	277.04	279.04	275.61	276.66	509811
2023-09-26	275.40	276.49	273.23	273.50	613400
2023-09-27	274.01	275.37	271.23	272.98	539687
2023-09-28	273.85	276.33	273.84	274.19	478493
2023-09-29	274.91	274.94	271.61	272.24	715702
2023-10-02	271.40	273.35	271.09	272.92	496959
2023-10-03	272.29	273.86	269.65	271.49	526871
2023-10-04	271.90	274.83	271.79	274.23	558361
2023-10-05	273.72	275.30	273.00	273.23	459426
2023-10-06	272.15	277.60	271.10	276.14	442647
2023-10-09	279.75	287.04	279.65	286.31	669513
2023-10-10	286.18	287.64	283.84	285.05	583644
2023-10-11	285.35	287.68	284.23	287.60	440711
2023-10-12	288.63	291.16	286.98	288.28	450907
2023-10-13	288.98	289.89	285.61	288.15	463716
2023-10-16	290.28	294.92	290.28	293.32	838816
2023-10-17	291.18	291.36	288.14	289.85	614074
2023-10-18	289.22	291.64	287.55	288.22	443069
2023-10-19	286.47	287.75	281.45	281.94	594442
2023-10-20	283.21	285.46	281.14	281.25	936608
2023-10-23	280.41	282.63	278.84	279.43	607317
2023-10-24	280.24	283.16	278.97	281.44	474501
2023-10-25	282.05	284.27	280.33	280.51	409268
2023-10-26	279.58	280.07	273.41	274.84	723505
2023-10-27	274.01	276.56	271.73	272.39	574254
2023-10-30	273.65	277.14	272.38	276.22	458405
2023-10-31	278.01	280.00	276.19	278.46	618240
2023-11-01	278.56	283.64	277.62	280.50	895305
2023-11-02	280.24	281.81	276.45	281.17	1018888
2023-11-03	294.00	299.44	290.00	299.42	1307053
2023-11-06	299.00	305.12	298.63	304.58	1377504
2023-11-07	306.04	308.16	304.13	304.98	888606
2023-11-08	306.85	310.58	306.36	309.19	1063040
2023-11-09	309.23	311.53	306.82	308.80	859530
2023-11-10	308.88	311.12	305.74	311.02	642452
2023-11-13	311.00	312.55	308.57	309.64	465019
2023-11-14	310.22	312.93	307.59	312.26	609451
2023-11-15	312.50	315.93	311.91	314.12	962646
2023-11-16	312.49	317.34	312.22	317.26	652645
2023-11-17	320.00	320.00	317.04	318.25	694921
2023-11-20	318.00	320.13	315.55	319.43	619299
2023-11-21	320.09	320.86	318.35	319.99	426564
2023-11-22	321.76	322.53	318.74	319.52	441524
2023-11-24	320.00	320.84	318.01	320.84	275908
2023-11-27	320.89	321.11	318.58	320.67	599268
2023-11-28	321.02	321.42	317.75	318.46	634627
2023-11-29	320.42	321.49	318.64	319.04	653244
2023-11-30	318.51	322.98	317.59	322.87	1317344
2023-12-01	323.66	325.90	322.56	325.32	708354
2023-12-04	323.02	324.46	320.85	323.66	786205
2023-12-05	323.66	324.96	321.62	324.56	546058
2023-12-06	325.28	325.28	321.72	322.47	557481
2023-12-07	323.45	325.39	322.22	323.36	536272
2023-12-08	324.00	325.18	322.56	324.52	871435
2023-12-11	326.00	327.70	324.88	326.41	512806
2023-12-12	328.00	329.83	326.73	328.96	464454
2023-12-13	329.81	329.81	325.21	325.96	783306
2023-12-14	326.00	326.00	314.63	315.82	1375155
2023-12-15	310.90	315.05	308.20	310.50	2127220
2023-12-18	311.64	315.04	311.64	314.96	848641
2023-12-19	316.28	316.31	311.37	312.97	1019253
2023-12-20	311.95	313.71	308.82	309.39	696705
2023-12-21	308.41	310.95	307.09	310.55	484803
2023-12-22	312.01	312.41	308.68	309.85	330751
2023-12-26	308.18	310.95	308.18	310.00	377443
2023-12-27	309.17	311.13	309.17	310.42	415125
2023-12-28	311.58	311.98	310.53	311.07	311706
2023-12-29	311.50	313.89	311.39	313.09	499124
2024-01-02	312.36	314.48	310.54	311.64	800172
2024-01-03	312.96	314.24	310.53	312.00	720206
2024-01-04	313.09	314.29	311.71	311.75	739152
2024-01-05	311.71	312.19	307.31	309.16	492792
2024-01-08	310.36	313.02	308.61	312.86	525368
2024-01-09	311.70	312.85	309.44	312.01	629607
2024-01-10	312.46	315.12	312.02	315.04	418656
2024-01-11	315.47	316.03	312.73	314.28	624892
2024-01-12	315.29	316.34	313.67	316.31	692334
2024-01-16	315.64	317.15	314.08	315.65	499927
2024-01-17	315.72	317.87	315.72	317.03	446110
2024-01-18	317.17	321.04	316.80	320.97	724485
2024-01-19	323.02	328.06	322.08	326.28	736382
2024-01-22	327.44	328.15	324.78	324.99	797334
2024-01-23	325.84	329.54	325.24	329.47	596231
2024-01-24	329.83	330.93	328.17	328.35	559700
2024-01-25	329.54	330.84	326.83	328.59	392649
2024-01-26	328.00	329.27	326.08	326.10	487026
2024-01-29	325.10	328.23	325.07	326.75	622752
2024-01-30	325.86	328.08	325.65	327.52	791867
2024-01-31	326.58	326.59	319.49	319.50	832444
2024-02-01	319.50	325.21	318.80	325.15	533056
2024-02-02	324.72	329.99	324.72	327.62	568948
2024-02-05	326.60	326.61	323.63	325.30	670400
2024-02-06	324.91	326.96	321.46	325.38	706600
2024-02-07	328.50	328.92	326.34	327.93	543580
2024-02-08	330.00	330.39	326.15	328.35	941508
2024-02-09	323.82	333.00	323.17	330.89	1203365
2024-02-12	330.00	330.80	319.55	320.09	907150
2024-02-13	319.75	321.76	314.84	319.22	747509
2024-02-14	319.81	320.11	316.34	319.39	496758
2024-02-15	318.86	325.11	318.42	323.90	725080
2024-02-16	324.16	324.16	319.40	320.49	548700
2024-02-20	319.34	326.07	318.20	323.04	641711
2024-02-21	325.04	325.99	321.99	324.82	430231
2024-02-22	327.75	332.76	325.78	331.04	563492
2024-02-23	331.33	333.61	330.15	330.27	442229
2024-02-26	331.75	332.40	327.97	328.55	553112
2024-02-27	328.29	328.78	326.22	328.68	352272
2024-02-28	328.82	332.11	328.07	331.25	370107
2024-02-29	332.63	334.68	328.13	330.39	1064371
2024-03-01	330.88	335.88	330.03	335.56	463274
2024-03-04	335.05	335.80	332.84	335.77	507536
2024-03-05	335.32	335.68	329.66	331.81	574520
2024-03-06	334.96	339.63	334.00	337.53	771971
2024-03-07	338.25	338.30	333.99	334.20	529192
2024-03-08	333.87	337.38	332.36	335.41	622350
2024-03-11	331.98	338.12	329.70	338.03	491862
2024-03-12	338.61	340.80	336.07	340.42	645037
2024-03-13	341.00	344.85	339.41	342.70	875809
2024-03-14	344.54	344.63	340.67	342.69	799555
2024-03-15	339.94	344.67	339.04	344.19	1231144
2024-03-18	345.01	347.08	339.82	340.03	749611
2024-03-19	341.52	347.13	341.01	345.80	756907
2024-03-20	346.50	347.21	344.43	346.03	686451
2024-03-21	346.54	349.74	345.25	349.17	457121
2024-03-22	350.00	351.33	348.49	348.56	374402
2024-03-25	347.38	349.13	346.96	347.92	411076
2024-03-26	347.70	350.10	347.02	347.61	451776
2024-03-27	350.50	353.53	348.94	353.41	537552
2024-03-28	353.95	355.39	351.90	354.98	705394
2024-04-01	353.81	354.43	351.43	353.59	492211
2024-04-02	352.67	354.20	350.02	352.07	529352
2024-04-03	351.78	354.14	350.12	350.35	719924
2024-04-04	353.26	355.32	347.75	347.93	706423
2024-04-05	348.94	352.64	348.15	352.30	421962
2024-04-08	351.99	354.14	350.17	352.03	393713
2024-04-09	352.46	353.16	348.08	352.96	404286
2024-04-10	350.09	350.09	346.03	347.45	569974
2024-04-11	348.75	351.62	348.62	348.74	411349
2024-04-12	345.77	347.55	343.46	343.81	413844
2024-04-15	347.63	347.63	338.38	338.58	777984
2024-04-16	339.94	341.59	338.22	340.11	530262
2024-04-17	342.20	343.17	339.21	340.51	540359
2024-04-18	341.78	342.59	337.32	339.46	493683
2024-04-19	341.07	341.07	337.16	339.65	1392951
2024-04-22	341.42	347.86	339.76	345.23	1026875
2024-04-23	345.97	350.09	344.92	345.55	721323
2024-04-24	344.52	346.90	343.86	345.11	616829
2024-04-25	345.20	349.68	343.01	349.02	926159
2024-04-26	348.52	349.28	346.23	346.48	595466
2024-04-29	347.01	349.08	345.74	347.69	563820
2024-04-30	346.70	347.07	338.54	339.15	1220823
2024-05-01	338.04	340.07	335.67	336.00	1099634
2024-05-02	336.81	337.01	332.98	336.24	1377498
2024-05-03	352.13	356.17	347.40	353.70	1151473
2024-05-06	355.26	355.26	345.27	349.64	1129343
2024-05-07	353.67	358.20	351.35	358.17	801088
2024-05-08	359.81	361.68	358.24	359.02	765043
2024-05-09	358.47	360.58	358.08	360.11	526156
2024-05-10	361.17	364.06	360.45	362.85	611221
2024-05-13	363.21	364.47	356.30	358.00	1064482
2024-05-14	359.66	362.99	358.84	361.05	975433
2024-05-15	360.96	366.84	360.96	365.03	543887
2024-05-16	366.07	367.81	365.07	366.41	453331
2024-05-17	369.59	369.59	366.21	367.80	423929
2024-05-20	366.93	368.46	366.69	368.43	290998
2024-05-21	368.74	370.62	367.89	369.74	607209
2024-05-22	370.00	372.01	369.21	371.07	410264
2024-05-23	369.84	369.84	362.55	363.35	584414
2024-05-24	364.26	365.82	363.41	364.60	518466
2024-05-28	363.58	364.69	358.51	359.89	602876
2024-05-29	358.44	360.36	357.05	357.11	584829
2024-05-30	357.03	361.09	356.90	359.69	697630
2024-05-31	360.27	365.16	356.77	364.91	1174965
2024-06-03	363.51	366.50	360.79	366.40	585658
2024-06-04	366.19	369.49	365.24	369.22	701561
2024-06-05	371.00	372.01	365.27	370.65	639975
2024-06-06	370.80	370.80	367.18	370.47	395703
2024-06-07	370.72	373.75	369.91	371.06	400032
2024-06-10	370.69	373.97	370.00	373.80	582748
2024-06-11	373.57	377.04	371.61	376.90	668186
2024-06-12	379.99	380.79	377.30	379.35	679792
2024-06-13	378.81	381.60	373.23	375.73	573637
2024-06-14	370.76	376.06	370.00	375.41	593721
2024-06-17	376.00	382.92	375.82	382.82	538236
2024-06-18	383.47	384.63	379.76	383.60	598195
2024-06-20	383.43	385.67	382.59	384.60	879173
2024-06-21	385.90	386.34	382.85	386.04	1043888
2024-06-24	386.17	390.90	385.53	388.16	702444
2024-06-25	388.69	391.65	387.41	390.36	857255
2024-06-26	387.37	387.37	380.72	384.23	658841
2024-06-27	385.88	387.97	384.15	386.40	611908
2024-06-28	386.75	389.87	385.31	386.05	1737726
2024-07-01	389.08	389.08	384.66	386.37	427801
2024-07-02	387.07	388.17	384.99	386.76	368083
2024-07-03	386.32	388.33	385.06	385.80	277114
2024-07-05	387.17	387.18	384.51	386.87	859650
2024-07-08	388.31	391.50	388.00	390.57	696525
2024-07-09	391.22	392.34	389.64	390.72	627079
2024-07-10	392.52	392.52	387.98	391.05	636579
2024-07-11	390.36	392.80	386.53	388.69	604886
2024-07-12	389.30	394.50	388.84	390.16	482627
2024-07-15	390.34	394.60	390.06	394.39	535002
2024-07-16	395.56	398.88	394.74	396.07	514368
2024-07-17	395.06	396.04	391.10	393.71	523795
2024-07-18	393.99	395.72	392.39	394.46	397266
2024-07-19	396.85	396.85	388.77	390.19	809346
2024-07-22	392.27	396.28	390.77	396.15	596488
2024-07-23	396.32	399.62	395.81	396.55	444689
2024-07-24	395.05	395.36	389.51	390.60	541739
2024-07-25	393.15	395.04	385.17	385.65	827626
2024-07-26	385.60	395.85	385.60	393.71	408125
2024-07-29	394.11	397.75	393.92	395.42	351179
2024-07-30	397.63	402.56	393.97	395.33	544222
2024-07-31	398.24	400.90	395.88	398.92	678373
2024-08-01	399.86	403.53	394.23	398.58	857177
2024-08-02	399.52	410.67	396.11	410.30	1293684
2024-08-05	400.01	410.77	396.70	399.64	1407944
2024-08-06	401.36	411.90	401.36	402.85	1562170
2024-08-07	407.69	412.64	404.07	404.34	950328
2024-08-08	405.85	412.88	403.20	412.18	484183
2024-08-09	411.50	413.28	406.59	410.76	340434
2024-08-12	410.76	414.03	408.92	412.76	486311
2024-08-13	413.55	417.43	411.84	412.00	782880
2024-08-14	411.20	419.57	411.20	418.59	1022827
2024-08-15	420.38	424.55	418.38	421.94	630821
2024-08-16	422.55	423.47	418.98	421.37	438176
2024-08-19	422.01	423.26	420.38	422.44	411952
2024-08-20	424.41	426.87	423.61	426.38	425909
2024-08-21	425.84	429.32	424.09	425.72	708459
2024-08-22	426.78	427.42	423.05	424.46	660506
2024-08-23	426.54	430.76	425.56	430.40	680885
2024-08-26	431.29	433.28	428.28	430.23	475165
2024-08-27	430.83	433.51	430.54	432.36	626008
2024-08-28	433.96	436.45	433.05	435.21	418696
2024-08-29	435.00	439.14	435.00	437.15	393173
2024-08-30	438.61	443.88	437.15	442.04	940972
2024-09-03	446.51	448.98	437.22	440.37	924327
2024-09-04	440.37	440.44	435.03	437.45	1004484
2024-09-05	436.79	437.35	431.56	437.31	568147
2024-09-06	436.47	439.07	430.45	431.50	732493
2024-09-09	434.19	440.39	432.53	438.87	1073458
2024-09-10	439.01	442.44	437.56	438.10	761702
2024-09-11	436.55	436.55	428.89	435.89	952057
2024-09-12	433.96	441.22	433.48	438.82	1016499
2024-09-13	439.26	442.38	438.27	441.76	543799
2024-09-16	443.20	445.21	441.03	443.18	611573
2024-09-17	443.06	444.38	437.55	438.91	714901
2024-09-18	438.13	440.41	433.24	436.58	604780
2024-09-19	440.00	440.92	437.14	438.81	903869
2024-09-20	437.35	442.89	436.57	442.57	1360553
2024-09-23	443.11	447.47	441.40	447.11	449514
2024-09-24	448.20	450.54	443.14	450.13	675732
2024-09-25	451.45	452.00	448.50	450.49	490431
2024-09-26	449.62	451.30	447.53	448.11	496761
2024-09-27	447.26	448.06	444.10	446.36	515615
2024-09-30	446.76	450.95	444.79	449.63	692536
2024-10-01	449.81	449.87	446.28	449.08	504130
2024-10-02	447.13	450.24	446.42	449.50	362174
2024-10-03	448.20	449.58	443.82	449.11	612075
2024-10-04	449.25	450.54	445.62	450.30	627220
2024-10-07	449.62	452.52	448.48	449.19	621570
2024-10-08	452.52	458.91	452.48	457.91	700575
2024-10-09	457.76	467.89	455.38	466.55	676088
2024-10-10	466.55	467.45	461.46	464.63	701008
2024-10-11	465.99	469.01	463.71	467.94	531283
2024-10-14	469.83	475.97	468.96	472.99	487536
2024-10-15	476.12	477.89	473.03	473.41	577089
2024-10-16	471.65	476.83	469.42	476.55	426600
2024-10-17	479.04	480.28	476.37	477.62	484425
2024-10-18	476.07	476.82	473.65	475.20	651118
2024-10-21	475.96	478.50	475.51	477.10	627792
2024-10-22	472.70	476.14	469.98	470.18	615470
2024-10-23	469.96	472.36	466.10	467.08	839845
2024-10-24	466.77	468.25	464.33	465.38	399885
2024-10-25	465.38	466.99	461.58	462.32	335728
2024-10-28	465.73	465.73	453.80	457.39	682402
2024-10-29	458.21	460.88	457.53	458.23	770837
2024-10-30	458.20	458.40	452.79	453.00	659092
2024-10-31	452.00	453.95	448.87	449.35	1033597
2024-11-01	452.02	456.64	451.94	453.89	1098320
2024-11-04	456.12	460.54	455.47	458.18	511449
2024-11-05	458.07	462.96	458.07	462.09	551400
2024-11-06	479.28	479.78	464.42	469.13	742541
2024-11-07	470.23	471.61	465.96	469.95	795158
2024-11-08	486.06	506.72	484.39	504.60	1185681
2024-11-11	506.00	507.82	496.92	496.96	806002
2024-11-12	500.36	501.75	493.01	497.45	750884
2024-11-13	497.00	499.81	493.43	496.70	543473
2024-11-14	496.00	498.78	492.31	493.70	553772
2024-11-15	489.50	494.52	487.16	489.00	726244
2024-11-18	488.63	494.38	486.61	490.35	664306
2024-11-19	487.81	489.94	484.53	487.46	484333
2024-11-20	489.96	493.52	485.18	492.60	588912
2024-11-21	494.66	496.27	491.30	494.84	688968
2024-11-22	497.14	502.46	496.37	500.90	520517
2024-11-25	500.61	502.03	487.19	488.37	2619876
2024-11-26	496.47	498.00	491.03	496.58	611077
2024-11-27	496.50	502.19	496.05	500.66	755669
2024-11-29	502.06	503.62	499.19	499.70	460651
2024-12-02	498.62	499.79	495.44	496.70	818495
2024-12-03	496.70	498.31	493.09	497.76	697173
2024-12-04	497.19	500.28	495.77	497.87	1047544
2024-12-05	497.04	500.86	494.29	494.97	1278491
2024-12-06	492.49	495.00	485.71	489.96	1510645
2024-12-09	487.77	488.67	476.14	478.91	1460381
2024-12-10	479.27	482.26	475.73	477.02	997793
2024-12-11	477.95	482.67	476.11	478.11	985144
2024-12-12	480.39	482.69	468.78	468.83	1142906
2024-12-13	471.44	472.40	466.30	469.79	984277
2024-12-16	470.13	472.37	465.31	467.26	1159991
2024-12-17	463.97	466.04	460.13	461.75	1544405
2024-12-18	465.12	468.26	460.03	462.68	1274859
2024-12-19	464.48	469.95	462.98	463.81	897695
2024-12-20	461.03	472.57	460.00	469.94	2508271
2024-12-23	468.94	470.25	463.60	469.77	652462
2024-12-24	469.96	472.46	468.29	472.45	235380

Explore More About MSI

Coins representing dividend payouts and trends

MSI Dividend History

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

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

MSI Stock Split History

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

Graph showing historical stock prices and market trends

MSI Historical Prices

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

Web Analytics