NTR Historical Prices

Summary

Key Stock Metrics

43.70

(December 31, 2024)

52-Week Low

65.08

(June 16, 2025)

52-Week High

117.25

(April 18, 2022)

All-Time High

62.67

(December 22, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-03-11	1.49	1.49	1.44	1.44	3358800
1994-03-14	1.44	1.45	1.43	1.44	1083600
1994-03-15	1.44	1.51	1.44	1.49	4134600
1994-03-16	1.51	1.58	1.51	1.58	7284600
1994-03-17	1.57	1.58	1.54	1.55	3049200
1994-03-18	1.54	1.56	1.53	1.55	3108600
1994-03-21	1.55	1.55	1.51	1.51	1389600
1994-03-22	1.51	1.53	1.50	1.50	3427200
1994-03-23	1.49	1.51	1.49	1.51	1965600
1994-03-24	1.50	1.50	1.47	1.48	3025800
1994-03-25	1.49	1.49	1.47	1.47	1445400
1994-03-28	1.47	1.47	1.43	1.44	2170800
1994-03-29	1.44	1.44	1.40	1.42	2381400
1994-03-30	1.42	1.42	1.40	1.41	5623200
1994-03-31	1.40	1.41	1.38	1.41	3830400
1994-04-04	1.39	1.40	1.37	1.37	3519000
1994-04-05	1.39	1.41	1.39	1.40	4908600
1994-04-06	1.41	1.41	1.38	1.39	6620400
1994-04-07	1.40	1.40	1.39	1.40	2862000
1994-04-08	1.40	1.49	1.39	1.47	11401200
1994-04-11	1.46	1.46	1.44	1.44	968400
1994-04-12	1.46	1.46	1.43	1.45	4096800
1994-04-13	1.44	1.45	1.42	1.44	1382400
1994-04-14	1.43	1.43	1.40	1.40	3013200
1994-04-15	1.40	1.40	1.33	1.34	6667200
1994-04-18	1.35	1.35	1.32	1.33	5362200
1994-04-19	1.32	1.32	1.29	1.30	2950200
1994-04-20	1.31	1.31	1.24	1.27	7632000
1994-04-21	1.28	1.33	1.28	1.33	8805600
1994-04-22	1.35	1.37	1.35	1.37	7475400
1994-04-25	1.37	1.39	1.37	1.39	4041000
1994-04-26	1.40	1.40	1.38	1.39	1243800
1994-04-28	1.44	1.44	1.41	1.41	3034800
1994-04-29	1.42	1.42	1.40	1.42	1846800
1994-05-02	1.42	1.43	1.40	1.42	1103400
1994-05-03	1.42	1.42	1.40	1.40	2012400
1994-05-04	1.40	1.40	1.39	1.40	3625200
1994-05-05	1.41	1.42	1.40	1.41	3859200
1994-05-06	1.40	1.42	1.40	1.41	1467000
1994-05-09	1.40	1.40	1.38	1.39	2237400
1994-05-10	1.40	1.40	1.38	1.40	1792800
1994-05-11	1.40	1.40	1.36	1.38	1706400
1994-05-12	1.38	1.38	1.35	1.37	509400
1994-05-13	1.37	1.39	1.35	1.38	2219400
1994-05-16	1.37	1.38	1.36	1.37	945000
1994-05-17	1.38	1.38	1.36	1.36	505800
1994-05-18	1.38	1.39	1.37	1.38	1211400
1994-05-19	1.38	1.38	1.35	1.38	1108800
1994-05-20	1.36	1.38	1.36	1.37	1400400
1994-05-23	1.37	1.38	1.36	1.38	1022400
1994-05-24	1.38	1.41	1.38	1.40	1371600
1994-05-25	1.41	1.42	1.40	1.42	2775600
1994-05-26	1.42	1.45	1.42	1.44	882000
1994-05-27	1.44	1.45	1.43	1.44	4959000
1994-05-31	1.44	1.45	1.44	1.44	1085400
1994-06-01	1.45	1.46	1.44	1.46	1101600
1994-06-02	1.46	1.46	1.41	1.42	3290400
1994-06-03	1.41	1.44	1.41	1.43	1045800
1994-06-06	1.44	1.45	1.43	1.45	849600
1994-06-07	1.45	1.45	1.44	1.44	603000
1994-06-08	1.45	1.45	1.42	1.42	937800
1994-06-09	1.42	1.43	1.42	1.42	621000
1994-06-10	1.43	1.43	1.42	1.42	3900600
1994-06-13	1.42	1.42	1.40	1.40	1143000
1994-06-14	1.40	1.40	1.38	1.40	1625400
1994-06-15	1.40	1.42	1.40	1.41	1456200
1994-06-16	1.42	1.44	1.41	1.44	1926000
1994-06-17	1.44	1.44	1.43	1.44	3875400
1994-06-20	1.42	1.44	1.42	1.42	345600
1994-06-21	1.42	1.44	1.38	1.39	1285200
1994-06-22	1.40	1.41	1.39	1.40	1911600
1994-06-23	1.40	1.43	1.40	1.42	3915000
1994-06-24	1.42	1.42	1.38	1.40	7533000
1994-06-27	1.40	1.43	1.39	1.42	1407600
1994-06-28	1.42	1.45	1.42	1.44	7484400
1994-06-29	1.45	1.49	1.45	1.49	6541200
1994-06-30	1.49	1.53	1.49	1.52	9574200
1994-07-01	1.52	1.53	1.51	1.52	667800
1994-07-05	1.52	1.52	1.49	1.52	855000
1994-07-06	1.52	1.53	1.51	1.53	1854000
1994-07-07	1.53	1.56	1.53	1.55	3760200
1994-07-08	1.53	1.54	1.52	1.54	2052000
1994-07-11	1.55	1.56	1.52	1.53	2462400
1994-07-12	1.53	1.57	1.53	1.56	5160600
1994-07-13	1.58	1.58	1.58	1.58	1515600
1994-07-14	1.58	1.60	1.58	1.59	8146800
1994-07-15	1.59	1.60	1.58	1.59	2017800
1994-07-18	1.60	1.60	1.59	1.60	1706400
1994-07-19	1.59	1.59	1.58	1.58	2554200
1994-07-20	1.58	1.60	1.58	1.58	4539600
1994-07-21	1.58	1.66	1.58	1.66	8472600
1994-07-22	1.66	1.68	1.65	1.65	6643800
1994-07-25	1.66	1.69	1.65	1.68	8523000
1994-07-26	1.68	1.72	1.67	1.72	3072600
1994-07-27	1.72	1.74	1.69	1.74	4662000
1994-07-28	1.74	1.74	1.72	1.74	2943000
1994-07-29	1.75	1.78	1.74	1.78	2476800
1994-08-01	1.77	1.81	1.77	1.81	1387800
1994-08-02	1.81	1.86	1.80	1.83	3880800
1994-08-03	1.83	1.86	1.82	1.83	1690200
1994-08-04	1.82	1.82	1.74	1.75	5416200
1994-08-05	1.74	1.74	1.70	1.73	3643200
1994-08-08	1.73	1.74	1.71	1.73	1393200
1994-08-09	1.72	1.74	1.71	1.74	2685600
1994-08-10	1.79	1.79	1.76	1.76	8064000
1994-08-11	1.76	1.76	1.73	1.74	1915200
1994-08-12	1.74	1.75	1.74	1.75	2224800
1994-08-15	1.77	1.77	1.76	1.76	2410200
1994-08-16	1.76	1.76	1.75	1.75	1611000
1994-08-17	1.76	1.76	1.74	1.74	1764000
1994-08-18	1.75	1.75	1.72	1.72	1306800
1994-08-19	1.71	1.75	1.69	1.69	1677600
1994-08-22	1.68	1.69	1.67	1.68	2082600
1994-08-23	1.69	1.75	1.68	1.74	6629400
1994-08-24	1.74	1.74	1.73	1.74	3407400
1994-08-25	1.74	1.83	1.74	1.81	10324800
1994-08-26	1.79	1.82	1.78	1.81	3405600
1994-08-29	1.81	1.85	1.81	1.83	4915800
1994-08-30	1.83	1.86	1.83	1.86	6139800
1994-08-31	1.86	1.91	1.85	1.90	4597200
1994-09-01	1.90	1.90	1.86	1.88	3114000
1994-09-02	1.88	1.90	1.86	1.88	1137600
1994-09-06	1.88	1.99	1.88	1.99	7542000
1994-09-07	2.00	2.01	1.97	1.97	5196600
1994-09-08	1.98	2.00	1.97	1.99	2872800
1994-09-09	1.97	2.02	1.97	2.01	3501000
1994-09-12	2.01	2.06	2.01	2.06	6814800
1994-09-13	2.07	2.15	2.01	2.03	5344200
1994-09-14	2.04	2.04	1.99	1.99	4527000
1994-09-15	1.99	2.01	1.93	2.00	3448800
1994-09-16	2.01	2.05	2.00	2.04	4838400
1994-09-19	2.06	2.13	2.06	2.12	7632000
1994-09-20	2.17	2.26	2.16	2.24	21299400
1994-09-21	2.28	2.30	2.18	2.22	15102000
1994-09-22	2.22	2.24	2.14	2.20	5450400
1994-09-23	2.17	2.19	2.11	2.15	12371400
1994-09-26	2.14	2.18	2.08	2.17	6980400
1994-09-27	2.17	2.26	2.16	2.26	9732600
1994-09-28	2.28	2.28	2.25	2.28	7851600
1994-09-29	2.28	2.28	2.25	2.26	2739600
1994-09-30	2.26	2.31	2.24	2.28	4905000
1994-10-03	2.28	2.34	2.28	2.31	7034400
1994-10-04	2.33	2.33	2.19	2.20	7349400
1994-10-05	2.19	2.25	2.13	2.24	12405600
1994-10-06	2.24	2.24	2.15	2.15	8323200
1994-10-07	2.03	2.06	1.97	2.03	19233000
1994-10-10	2.06	2.08	2.04	2.06	3211200
1994-10-11	2.08	2.15	2.08	2.13	10157400
1994-10-12	2.13	2.14	2.08	2.12	2865600
1994-10-13	2.13	2.14	2.07	2.08	4122000
1994-10-14	2.07	2.07	1.97	2.00	5968800
1994-10-17	2.01	2.05	1.99	2.01	4658400
1994-10-18	2.01	2.01	1.93	1.95	3792600
1994-10-19	1.92	1.98	1.89	1.96	7988400
1994-10-20	1.97	2.00	1.95	1.98	5234400
1994-10-21	1.96	1.99	1.93	1.97	7592400
1994-10-24	1.99	1.99	1.94	1.95	1656000
1994-10-25	1.95	1.95	1.86	1.87	4683600
1994-10-26	1.88	1.88	1.79	1.87	13163400
1994-10-27	1.87	1.87	1.82	1.82	3699000
1994-10-28	1.85	1.94	1.84	1.93	6996600
1994-10-31	1.97	1.99	1.94	1.97	7495200
1994-11-01	1.96	1.97	1.90	1.90	5562000
1994-11-02	1.90	1.91	1.86	1.86	4563000
1994-11-03	1.86	1.88	1.84	1.85	3425400
1994-11-04	1.85	1.85	1.81	1.81	4273200
1994-11-07	1.81	1.83	1.81	1.82	1389600
1994-11-08	1.82	1.84	1.76	1.77	4818600
1994-11-09	1.78	1.78	1.73	1.76	10760400
1994-11-10	1.76	1.81	1.76	1.79	4467600
1994-11-11	1.81	1.82	1.78	1.80	3247200
1994-11-14	1.80	1.83	1.80	1.83	4543200
1994-11-15	1.85	1.88	1.84	1.85	3925800
1994-11-16	1.86	1.87	1.83	1.84	4811400
1994-11-17	1.84	1.85	1.81	1.81	3947400
1994-11-18	1.81	1.82	1.75	1.76	4275000
1994-11-21	1.75	1.89	1.75	1.86	13503600
1994-11-22	1.86	1.88	1.85	1.85	4876200
1994-11-23	1.85	1.88	1.84	1.85	4474800
1994-11-25	1.85	1.87	1.85	1.86	507600
1994-11-28	1.86	1.91	1.85	1.90	3202200
1994-11-29	1.90	1.99	1.90	1.98	3022200
1994-11-30	1.99	2.03	1.98	1.98	5418000
1994-12-01	1.98	1.98	1.94	1.96	1636200
1994-12-02	1.96	1.98	1.95	1.97	3697200
1994-12-05	1.97	2.00	1.97	1.99	1598400
1994-12-06	1.99	2.03	1.98	2.00	2242800
1994-12-07	2.00	2.01	1.98	1.99	1409400
1994-12-08	1.99	1.99	1.90	1.91	4649400
1994-12-09	1.90	1.91	1.88	1.90	3555000
1994-12-12	1.89	1.89	1.85	1.88	2307600
1994-12-13	1.89	1.90	1.85	1.85	1657800
1994-12-14	1.86	1.90	1.86	1.89	2664000
1994-12-15	1.89	1.92	1.88	1.89	5108400
1994-12-16	1.89	1.90	1.86	1.88	5094000
1994-12-19	1.88	1.89	1.87	1.87	3511800
1994-12-20	1.85	1.85	1.81	1.83	3009600
1994-12-21	1.83	1.85	1.81	1.82	6840000
1994-12-22	1.82	1.82	1.79	1.81	5824800
1994-12-23	1.81	1.82	1.81	1.81	2107800
1994-12-27	1.82	1.91	1.82	1.89	3875400
1994-12-28	1.89	1.89	1.86	1.87	5261400
1994-12-29	1.88	1.88	1.85	1.88	3092400
1994-12-30	1.88	1.91	1.88	1.89	2599200
1995-01-03	1.90	1.90	1.88	1.88	4870800
1995-01-04	1.88	1.89	1.85	1.85	4681800
1995-01-05	1.84	1.86	1.84	1.85	1823400
1995-01-06	1.84	1.85	1.82	1.82	1562400
1995-01-09	1.82	1.83	1.80	1.81	3006000
1995-01-10	1.81	1.92	1.81	1.90	6703200
1995-01-11	1.92	1.98	1.92	1.95	7630200
1995-01-12	1.94	1.96	1.90	1.96	3123000
1995-01-13	1.96	1.96	1.90	1.92	4055400
1995-01-16	1.90	2.01	1.90	2.01	6465600
1995-01-17	2.01	2.07	1.98	2.06	5959800
1995-01-18	2.05	2.06	2.03	2.03	3103200
1995-01-19	2.00	2.06	1.98	2.06	5167800
1995-01-20	2.06	2.08	2.04	2.06	4924800
1995-01-23	2.06	2.10	2.03	2.08	5873400
1995-01-24	2.09	2.11	2.08	2.11	2939400
1995-01-25	2.11	2.18	2.11	2.15	8065800
1995-01-26	2.15	2.15	2.03	2.09	5695200
1995-01-27	2.10	2.12	2.07	2.08	2982600
1995-01-30	2.08	2.08	2.01	2.02	3394800
1995-01-31	2.03	2.04	1.93	1.95	8938800
1995-02-01	1.98	2.02	1.95	1.97	10951200
1995-02-02	1.98	2.01	1.97	1.99	6321600
1995-02-03	1.99	2.07	1.98	2.05	5569200
1995-02-06	2.04	2.07	2.04	2.06	2041200
1995-02-07	2.06	2.06	1.99	2.02	3780000
1995-02-08	2.03	2.03	1.97	1.98	2561400
1995-02-09	1.99	2.05	1.97	2.00	6939000
1995-02-10	2.01	2.10	2.01	2.10	6462000
1995-02-13	2.13	2.17	2.11	2.15	10357200
1995-02-14	2.15	2.18	2.15	2.16	6678000
1995-02-15	2.16	2.16	2.11	2.14	4577400
1995-02-16	2.14	2.15	2.13	2.15	4257000
1995-02-17	2.15	2.16	2.13	2.15	2647800
1995-02-21	2.15	2.16	2.14	2.14	1924200
1995-02-22	2.14	2.15	2.06	2.07	7612200
1995-02-23	2.07	2.10	2.05	2.06	4906800
1995-02-24	2.06	2.06	2.01	2.04	3582000
1995-02-27	2.03	2.03	1.99	1.99	4647600
1995-02-28	2.00	2.00	1.98	1.99	6255000
1995-03-01	2.00	2.00	1.97	1.97	6987600
1995-03-02	1.98	2.00	1.97	1.98	6809400
1995-03-03	1.99	1.99	1.97	1.99	1355400
1995-03-06	2.08	2.14	2.07	2.14	14342400
1995-03-07	2.14	2.18	2.12	2.16	17775000
1995-03-08	2.19	2.28	2.19	2.27	15492600
1995-03-09	2.27	2.28	2.22	2.22	7453800
1995-03-10	2.22	2.28	2.21	2.28	5605200
1995-03-13	2.26	2.31	2.26	2.31	4168800
1995-03-14	2.32	2.34	2.32	2.34	6386400
1995-03-15	2.33	2.35	2.30	2.32	5131800
1995-03-16	2.33	2.40	2.32	2.35	13089600
1995-03-17	2.34	2.40	2.34	2.39	9718200
1995-03-20	2.42	2.47	2.42	2.47	10450800
1995-03-21	2.47	2.53	2.35	2.36	16043400
1995-03-22	2.36	2.47	2.36	2.43	7466400
1995-03-23	2.43	2.51	2.42	2.47	8829000
1995-03-24	2.49	2.62	2.49	2.61	14184000
1995-03-27	2.62	2.62	2.54	2.58	8870400
1995-03-28	2.56	2.56	2.48	2.50	8793000
1995-03-29	2.48	2.53	2.45	2.46	5583600
1995-03-30	2.47	2.49	2.42	2.49	8181000
1995-03-31	2.48	2.49	2.44	2.48	1938600
1995-04-03	2.45	2.46	2.41	2.42	2374200
1995-04-04	2.44	2.47	2.43	2.45	3745800
1995-04-05	2.48	2.49	2.43	2.44	2962800
1995-04-06	2.44	2.48	2.44	2.47	2622600
1995-04-07	2.45	2.47	2.42	2.44	1960200
1995-04-10	2.44	2.54	2.44	2.54	5646600
1995-04-11	2.67	2.69	2.60	2.62	12378600
1995-04-12	2.64	2.72	2.63	2.72	8134200
1995-04-13	2.70	2.73	2.69	2.73	7383600
1995-04-17	2.75	2.75	2.68	2.70	5787000
1995-04-18	2.70	2.72	2.63	2.64	4944600
1995-04-19	2.64	2.65	2.62	2.63	4017600
1995-04-20	2.63	2.78	2.61	2.78	5236200
1995-04-21	2.77	2.80	2.67	2.67	5947200
1995-04-24	2.65	2.80	2.65	2.80	4894200
1995-04-25	2.81	2.87	2.81	2.85	6899400
1995-04-26	2.89	3.08	2.85	2.92	15022800
1995-04-27	3.00	3.03	2.83	2.87	8605800
1995-04-28	2.88	2.97	2.83	2.95	5756400
1995-05-01	2.97	3.00	2.91	2.98	4163400
1995-05-02	2.98	2.98	2.94	2.96	1904400
1995-05-03	2.95	2.97	2.92	2.95	3555000
1995-05-04	2.94	2.94	2.87	2.90	3684600
1995-05-05	2.88	2.89	2.80	2.83	5049000
1995-05-08	2.72	2.77	2.69	2.70	8116200
1995-05-09	2.72	2.76	2.69	2.75	7245000
1995-05-10	2.76	2.77	2.73	2.74	1850400
1995-05-11	2.74	2.77	2.58	2.62	8458200
1995-05-12	2.64	2.72	2.63	2.70	8650800
1995-05-15	2.72	2.76	2.66	2.66	6514200
1995-05-16	2.67	2.74	2.67	2.74	6712200
1995-05-17	2.75	2.76	2.72	2.75	2629800
1995-05-18	2.78	2.81	2.75	2.75	8290800
1995-05-19	2.74	2.78	2.72	2.78	3207600
1995-05-22	2.78	2.83	2.78	2.82	3960000
1995-05-23	2.76	2.77	2.71	2.74	13959000
1995-05-24	2.72	2.74	2.71	2.73	6058800
1995-05-25	2.72	2.73	2.71	2.72	4131000
1995-05-26	2.72	2.75	2.70	2.74	1663200
1995-05-30	2.74	2.76	2.73	2.75	2100600
1995-05-31	2.75	2.79	2.63	2.66	23214600
1995-06-01	2.65	2.65	2.46	2.53	31332600
1995-06-02	2.52	2.55	2.51	2.53	7075800
1995-06-05	2.54	2.58	2.54	2.57	3508200
1995-06-06	2.57	2.66	2.56	2.66	6211800
1995-06-07	2.65	2.67	2.65	2.65	3002400
1995-06-08	2.66	2.69	2.66	2.69	2077200
1995-06-09	2.69	2.71	2.65	2.66	2601000
1995-06-12	2.67	2.69	2.67	2.67	3544200
1995-06-13	2.68	2.69	2.60	2.62	3175200
1995-06-14	2.63	2.63	2.54	2.58	4977000
1995-06-15	2.58	2.62	2.57	2.59	1665000
1995-06-16	2.59	2.61	2.59	2.60	1436400
1995-06-19	2.61	2.68	2.60	2.67	2719800
1995-06-20	2.65	2.80	2.65	2.79	6159600
1995-06-21	2.80	2.83	2.79	2.82	3328200
1995-06-22	2.82	2.83	2.80	2.83	2561400
1995-06-23	2.81	2.87	2.80	2.84	1787400
1995-06-26	2.90	2.93	2.88	2.90	3114000
1995-06-27	2.90	2.99	2.90	2.99	5167800
1995-06-28	2.98	2.98	2.92	2.97	3115800
1995-06-29	2.97	3.04	2.97	3.01	2979000
1995-06-30	3.01	3.10	3.01	3.10	4926600
1995-07-03	3.17	3.17	3.14	3.15	1071000
1995-07-05	3.16	3.19	3.15	3.15	2939400
1995-07-06	3.13	3.14	3.03	3.03	5488200
1995-07-07	3.04	3.04	3.01	3.03	10404000
1995-07-10	3.06	3.19	3.06	3.13	7385400
1995-07-11	3.14	3.15	3.09	3.11	2988000
1995-07-12	3.19	3.25	3.18	3.25	4147200
1995-07-13	3.25	3.28	3.24	3.28	3996000
1995-07-14	3.27	3.33	3.26	3.33	2449800
1995-07-17	3.33	3.51	3.33	3.43	9397800
1995-07-18	3.42	3.42	3.31	3.33	4134600
1995-07-19	3.34	3.34	3.11	3.28	4123800
1995-07-20	3.31	3.31	3.26	3.29	3243600
1995-07-21	3.26	3.31	3.26	3.31	1722600
1995-07-24	3.31	3.36	3.28	3.32	3744000
1995-07-25	3.34	3.39	3.33	3.37	3339000
1995-07-26	3.40	3.40	3.27	3.31	3943800
1995-07-27	3.24	3.28	3.22	3.26	8767800
1995-07-28	3.27	3.33	3.26	3.31	5556600
1995-07-31	3.32	3.36	3.31	3.33	3623400
1995-08-01	3.33	3.34	3.26	3.27	3326400
1995-08-02	3.27	3.34	3.27	3.31	2003400
1995-08-03	3.31	3.31	3.27	3.29	2397600
1995-08-04	3.29	3.29	3.25	3.26	2791800
1995-08-07	3.27	3.27	3.23	3.24	3519000
1995-08-08	3.24	3.33	3.23	3.32	4699800
1995-08-09	3.32	3.36	3.30	3.31	2910600
1995-08-10	3.31	3.31	3.26	3.30	1994400
1995-08-11	3.31	3.31	3.23	3.25	1546200
1995-08-14	3.26	3.26	3.23	3.24	1072800
1995-08-15	3.25	3.25	3.22	3.24	858600
1995-08-16	3.24	3.24	3.03	3.08	28267200
1995-08-17	3.08	3.10	2.99	3.01	10737000
1995-08-18	3.07	3.19	3.06	3.15	10933200
1995-08-21	3.16	3.18	3.15	3.15	4411800
1995-08-22	3.15	3.22	3.14	3.18	6537600
1995-08-23	3.18	3.24	3.17	3.22	2579400
1995-08-24	3.20	3.23	3.20	3.22	1747800
1995-08-25	3.23	3.26	3.22	3.23	2646000
1995-08-28	3.24	3.28	3.22	3.24	2948400
1995-08-29	3.24	3.31	3.24	3.27	4163400
1995-08-30	3.28	3.28	3.19	3.24	1834200
1995-08-31	3.19	3.22	3.15	3.16	2057400
1995-09-01	3.17	3.19	3.16	3.17	1634400
1995-09-05	3.19	3.21	3.17	3.21	2388600
1995-09-06	3.22	3.24	3.20	3.23	5268600
1995-09-07	3.23	3.27	3.23	3.24	8535600
1995-09-08	3.24	3.28	3.24	3.28	8388000
1995-09-11	3.28	3.60	3.28	3.58	20190600
1995-09-12	3.67	3.67	3.58	3.66	11680200
1995-09-13	3.67	3.81	3.64	3.80	8157600
1995-09-14	3.79	3.79	3.69	3.73	8335800
1995-09-15	3.72	3.72	3.66	3.67	3618000
1995-09-18	3.65	3.66	3.58	3.60	4226400
1995-09-19	3.60	3.63	3.58	3.59	4212000
1995-09-20	3.60	3.62	3.53	3.55	2824200
1995-09-21	3.56	3.56	3.44	3.47	5788800
1995-09-22	3.46	3.53	3.43	3.51	4361400
1995-09-25	3.51	3.57	3.48	3.56	2597400
1995-09-26	3.54	3.58	3.53	3.53	6127200
1995-09-27	3.52	3.55	3.49	3.51	3463200
1995-09-28	3.50	3.50	3.37	3.39	5778000
1995-09-29	3.39	3.47	3.38	3.46	6802200
1995-10-02	3.46	3.46	3.39	3.39	1531800
1995-10-03	3.39	3.40	3.31	3.36	7306200
1995-10-04	3.36	3.36	3.33	3.34	1650600
1995-10-05	3.35	3.45	3.34	3.44	3949200
1995-10-06	3.47	3.55	3.47	3.52	7270200
1995-10-09	3.51	3.51	3.42	3.43	1798200
1995-10-10	3.38	3.44	3.35	3.42	2349000
1995-10-11	3.46	3.54	3.46	3.53	4107600
1995-10-12	3.57	3.69	3.54	3.68	7984800
1995-10-13	3.69	3.99	3.69	3.88	19022400
1995-10-16	3.88	3.90	3.78	3.82	6355800
1995-10-17	3.81	4.06	3.81	4.05	8379000
1995-10-18	4.03	4.04	3.87	3.89	5333400
1995-10-19	3.90	3.96	3.88	3.94	2376000
1995-10-20	3.95	4.10	3.94	4.05	2685600
1995-10-23	4.03	4.08	3.99	4.05	4640400
1995-10-24	4.06	4.08	4.03	4.06	3029400
1995-10-25	4.06	4.06	3.92	3.92	5187600
1995-10-26	3.78	3.82	3.67	3.72	9032400
1995-10-27	3.72	3.74	3.65	3.69	5787000
1995-10-30	3.75	3.97	3.73	3.97	2678400
1995-10-31	4.03	4.03	3.87	3.87	3825000
1995-11-01	3.85	3.94	3.82	3.90	1683000
1995-11-02	3.90	4.05	3.90	4.05	3859200
1995-11-03	4.05	4.11	4.03	4.06	2809800
1995-11-06	4.06	4.19	4.05	4.15	2494800
1995-11-07	4.16	4.16	4.06	4.13	2826000
1995-11-08	4.11	4.16	4.09	4.11	3961800
1995-11-09	4.13	4.13	4.06	4.09	5716800
1995-11-10	4.06	4.11	4.06	4.06	21936600
1995-11-13	4.06	4.26	4.06	4.17	25356600
1995-11-14	4.15	4.39	4.15	4.24	8805600
1995-11-15	4.24	4.30	4.21	4.22	5918400
1995-11-16	4.24	4.30	4.17	4.28	3814200
1995-11-17	4.31	4.39	4.31	4.33	3171600
1995-11-20	4.33	4.33	4.13	4.15	14747400
1995-11-21	4.10	4.10	4.00	4.06	12463200
1995-11-22	4.10	4.21	4.09	4.19	4982400
1995-11-24	4.20	4.24	4.18	4.24	910800
1995-11-27	4.31	4.31	4.17	4.19	14686200
1995-11-28	4.10	4.11	3.88	3.92	47602800
1995-11-29	3.96	3.98	3.87	3.91	13905000
1995-11-30	3.90	3.90	3.78	3.84	10159200
1995-12-01	3.85	3.96	3.83	3.90	8917200
1995-12-04	3.90	3.92	3.86	3.88	5655600
1995-12-05	3.89	4.05	3.89	4.03	7576200
1995-12-06	4.03	4.07	3.96	3.99	3954600
1995-12-07	3.97	3.99	3.92	3.94	2768400
1995-12-08	3.94	4.03	3.94	3.98	3387600
1995-12-11	3.94	3.95	3.89	3.90	5234400
1995-12-12	3.90	3.90	3.84	3.88	3963600
1995-12-13	3.88	3.93	3.85	3.87	7781400
1995-12-14	3.88	3.88	3.76	3.76	3376800
1995-12-15	3.77	3.79	3.61	3.63	7401600
1995-12-18	3.60	3.60	3.51	3.51	4653000
1995-12-19	3.50	3.65	3.49	3.64	5270400
1995-12-20	3.69	3.91	3.67	3.83	9765000
1995-12-21	3.85	3.89	3.85	3.85	1852200
1995-12-22	3.88	3.91	3.85	3.90	1985400
1995-12-26	3.90	4.04	3.90	4.01	2179800
1995-12-27	4.03	4.03	3.96	3.99	1600200
1995-12-28	4.01	4.01	3.93	3.96	1060200
1995-12-29	3.94	3.95	3.92	3.94	1299600
1996-01-02	3.94	3.97	3.88	3.94	3283200
1996-01-03	3.93	3.94	3.87	3.88	3673800
1996-01-04	3.88	3.88	3.69	3.74	4406400
1996-01-05	3.73	3.76	3.70	3.76	3427200
1996-01-08	3.80	3.85	3.80	3.82	1704600
1996-01-09	3.82	3.90	3.77	3.88	5088600
1996-01-10	3.86	3.88	3.79	3.83	3072600
1996-01-11	3.82	3.88	3.80	3.87	3661200
1996-01-12	3.86	3.94	3.86	3.90	2754000
1996-01-15	3.89	3.92	3.86	3.86	2232000
1996-01-16	3.88	3.92	3.83	3.86	2271600
1996-01-17	3.86	3.86	3.63	3.68	10508400
1996-01-18	3.69	3.69	3.40	3.53	20131200
1996-01-19	3.56	3.64	3.54	3.58	6818400
1996-01-22	3.56	3.60	3.54	3.57	6523200
1996-01-23	3.59	3.66	3.53	3.63	10800000
1996-01-24	3.63	3.68	3.62	3.63	6343200
1996-01-25	3.64	3.64	3.55	3.56	4593600
1996-01-26	3.57	3.66	3.52	3.65	5599800
1996-01-29	3.94	3.96	3.81	3.81	16146000
1996-01-30	3.83	3.83	3.74	3.81	9073800
1996-01-31	3.85	3.99	3.82	3.97	10290600
1996-02-01	3.96	4.08	3.90	4.04	9444600
1996-02-02	4.07	4.17	4.07	4.14	9747000
1996-02-05	4.13	4.17	4.02	4.14	8643600
1996-02-06	4.15	4.17	4.10	4.13	4757400
1996-02-07	4.19	4.24	4.16	4.24	9813600
1996-02-08	4.24	4.27	4.21	4.23	5241600
1996-02-09	4.22	4.23	4.17	4.17	3331800
1996-02-12	4.17	4.25	4.12	4.24	3157200
1996-02-13	4.25	4.31	4.22	4.31	6256800
1996-02-14	4.31	4.39	4.22	4.22	7615800
1996-02-15	4.22	4.31	4.21	4.31	4914000
1996-02-16	4.35	4.47	4.33	4.47	8586000
1996-02-20	4.43	4.43	4.29	4.34	4449600
1996-02-21	4.40	4.43	4.33	4.37	5787000
1996-02-22	4.38	4.41	4.31	4.33	6229800
1996-02-23	4.37	4.37	4.19	4.24	8701200
1996-02-26	4.25	4.26	4.19	4.22	4750200
1996-02-27	4.26	4.26	4.19	4.20	4235400
1996-02-28	4.22	4.22	4.10	4.14	8159400
1996-02-29	4.14	4.14	4.08	4.13	3157200
1996-03-01	4.11	4.22	4.11	4.20	7131600
1996-03-04	4.26	4.30	4.20	4.25	11295000
1996-03-05	4.25	4.28	4.03	4.10	11970000
1996-03-06	4.06	4.06	3.76	3.90	40354200
1996-03-07	3.90	3.97	3.87	3.93	5529600
1996-03-08	3.90	4.04	3.81	3.88	9608400
1996-03-11	3.86	4.00	3.86	3.96	4156200
1996-03-12	3.97	3.97	3.92	3.92	3954600
1996-03-13	3.92	3.98	3.89	3.95	2728800
1996-03-14	3.97	4.07	3.72	3.81	17654400
1996-03-15	3.75	3.78	3.61	3.67	32959800
1996-03-18	3.68	3.69	3.48	3.56	17285400
1996-03-19	3.64	3.68	3.56	3.59	8107200
1996-03-20	3.62	3.68	3.59	3.65	5542200
1996-03-21	3.72	3.83	3.71	3.80	6251400
1996-03-22	3.78	3.79	3.60	3.61	14212800
1996-03-25	3.67	3.67	3.49	3.49	13143600
1996-03-26	3.49	3.49	3.34	3.46	21232800
1996-03-27	3.49	3.49	3.36	3.36	12452400
1996-03-28	3.39	3.41	3.33	3.38	8236800
1996-03-29	3.40	3.49	3.40	3.47	7959600
1996-04-01	3.42	3.44	3.38	3.44	5697000
1996-04-02	3.45	3.58	3.44	3.56	4428000
1996-04-03	3.56	3.64	3.56	3.60	4374000
1996-04-04	3.62	3.67	3.58	3.62	3681000
1996-04-08	3.58	3.60	3.53	3.60	4348800
1996-04-09	3.60	3.61	3.56	3.58	4635000
1996-04-10	3.58	3.70	3.58	3.67	2874600
1996-04-11	3.69	3.74	3.65	3.67	3065400
1996-04-12	3.69	3.73	3.65	3.69	2847600
1996-04-15	3.72	3.72	3.63	3.67	3612600
1996-04-16	3.69	3.71	3.67	3.67	1582200
1996-04-17	3.69	3.69	3.67	3.68	1499400
1996-04-18	3.67	3.69	3.63	3.63	1940400
1996-04-19	3.58	3.60	3.50	3.52	11484000
1996-04-22	3.52	3.55	3.51	3.51	8724600
1996-04-23	3.51	3.55	3.51	3.51	4672800
1996-04-24	3.56	3.66	3.54	3.56	6742800
1996-04-25	3.58	3.63	3.57	3.63	3897000
1996-04-26	3.63	3.83	3.63	3.78	6982200
1996-04-29	3.78	3.87	3.75	3.85	8483400
1996-04-30	3.88	3.94	3.88	3.94	6751800
1996-05-01	3.92	3.99	3.90	3.95	6003000
1996-05-02	3.94	3.96	3.93	3.94	3036600
1996-05-03	3.91	3.94	3.90	3.90	2178000
1996-05-06	3.92	3.93	3.88	3.89	2284200
1996-05-07	3.90	3.94	3.89	3.92	3556800
1996-05-08	3.94	3.94	3.87	3.90	4795200
1996-05-09	3.89	3.89	3.73	3.75	5817600
1996-05-10	3.74	3.77	3.51	3.56	13352400
1996-05-13	3.56	3.56	3.45	3.47	13019400
1996-05-14	3.49	3.56	3.47	3.56	9700200
1996-05-15	3.69	3.75	3.66	3.69	20239200
1996-05-16	3.68	3.73	3.65	3.70	4905000
1996-05-17	3.67	3.68	3.60	3.64	5139000
1996-05-20	3.65	3.77	3.65	3.72	9309600
1996-05-21	3.72	3.79	3.65	3.66	6939000
1996-05-22	3.67	3.67	3.60	3.60	4289400
1996-05-23	3.61	3.69	3.60	3.68	4896000
1996-05-24	3.70	3.74	3.69	3.71	5774400
1996-05-28	3.72	3.73	3.66	3.69	3546000
1996-05-29	3.72	3.72	3.67	3.69	1864800
1996-05-30	3.67	3.69	3.67	3.69	1800000
1996-05-31	3.69	3.72	3.67	3.69	1983600
1996-06-03	3.68	3.68	3.64	3.65	1837800
1996-06-04	3.64	3.67	3.64	3.67	2266200
1996-06-05	3.64	3.65	3.57	3.57	3632400
1996-06-06	3.54	3.54	3.40	3.45	17371800
1996-06-07	3.35	3.58	3.35	3.58	8582400
1996-06-10	3.57	3.57	3.51	3.53	2028600
1996-06-11	3.52	3.56	3.43	3.45	9378000
1996-06-12	3.49	3.57	3.45	3.47	8767800
1996-06-13	3.51	3.54	3.48	3.49	10852200
1996-06-14	3.49	3.51	3.44	3.45	5911200
1996-06-17	3.45	3.48	3.44	3.44	6069600
1996-06-18	3.44	3.47	3.42	3.42	3781800
1996-06-19	3.44	3.44	3.42	3.43	3549600
1996-06-20	3.43	3.44	3.42	3.42	1918800
1996-06-21	3.42	3.54	3.42	3.51	6827400
1996-06-24	3.53	3.61	3.51	3.59	7794000
1996-06-25	3.59	3.60	3.56	3.58	3493800
1996-06-26	3.59	3.63	3.58	3.61	3420000
1996-06-27	3.59	3.69	3.59	3.67	4978800
1996-06-28	3.69	3.74	3.68	3.68	2734200
1996-07-01	3.69	3.69	3.65	3.68	5378400
1996-07-02	3.68	3.74	3.68	3.72	4804200
1996-07-03	3.71	3.74	3.66	3.69	2489400
1996-07-05	3.65	3.67	3.63	3.63	2169000
1996-07-08	3.63	3.74	3.63	3.65	5068800
1996-07-09	3.67	3.69	3.65	3.66	2579400
1996-07-10	3.69	3.74	3.67	3.69	5274000
1996-07-11	3.69	3.71	3.66	3.71	4681800
1996-07-12	3.73	3.76	3.71	3.75	4678200
1996-07-15	3.74	3.76	3.67	3.70	5414400
1996-07-16	3.67	3.72	3.56	3.68	5463000
1996-07-17	3.70	3.74	3.69	3.72	4116600
1996-07-18	3.75	3.86	3.75	3.82	8100000
1996-07-19	3.83	4.01	3.81	3.99	11251800
1996-07-22	3.97	3.97	3.90	3.92	4149000
1996-07-23	3.92	3.94	3.85	3.85	4941000
1996-07-24	3.89	3.89	3.72	3.74	8640000
1996-07-25	3.72	3.80	3.69	3.77	4042800
1996-07-26	3.76	3.79	3.73	3.74	997200
1996-07-29	3.75	3.78	3.74	3.76	1029600
1996-07-30	3.77	3.80	3.76	3.80	1594800
1996-07-31	3.78	3.78	3.74	3.76	1632600
1996-08-01	3.76	3.77	3.70	3.76	1629000
1996-08-02	3.78	3.85	3.76	3.82	3461400
1996-08-05	3.83	3.83	3.78	3.78	896400
1996-08-06	3.81	3.81	3.78	3.81	907200
1996-08-07	3.81	3.92	3.78	3.78	5328000
1996-08-08	3.79	3.80	3.78	3.78	2505600
1996-08-09	3.78	3.78	3.73	3.74	2350800
1996-08-12	3.75	3.78	3.75	3.78	1004400
1996-08-13	3.80	3.83	3.78	3.78	4147200
1996-08-14	3.80	3.84	3.80	3.83	3461400
1996-08-15	3.90	4.12	3.88	4.11	20766600
1996-08-16	4.10	4.10	3.99	3.99	8254800
1996-08-19	3.99	4.03	3.96	4.03	3814200
1996-08-20	4.02	4.05	4.01	4.03	3972600
1996-08-21	4.03	4.04	4.02	4.04	2415600
1996-08-22	4.06	4.25	4.06	4.24	9061200
1996-08-23	4.28	4.32	4.25	4.31	4892400
1996-08-26	4.30	4.42	4.30	4.38	7785000
1996-08-27	4.36	4.37	4.31	4.31	4901400
1996-08-28	4.28	4.31	4.12	4.13	5805000
1996-08-29	4.14	4.25	4.14	4.21	6982200
1996-08-30	4.22	4.23	4.21	4.22	2665800
1996-09-03	4.13	4.13	4.06	4.10	16480800
1996-09-04	4.10	4.13	4.07	4.08	5583600
1996-09-05	4.08	4.08	3.98	4.00	4881600
1996-09-06	4.01	4.03	3.99	4.03	3564000
1996-09-09	4.03	4.08	4.02	4.06	3843000
1996-09-10	4.11	4.11	4.08	4.09	2667600
1996-09-11	4.10	4.10	4.04	4.05	2500200
1996-09-12	4.11	4.13	4.07	4.08	6874200
1996-09-13	4.08	4.12	4.08	4.10	6078600
1996-09-16	4.11	4.12	4.09	4.10	2966400
1996-09-17	4.10	4.16	4.09	4.09	2286000
1996-09-18	4.09	4.10	4.06	4.06	1609200
1996-09-19	4.06	4.08	4.01	4.05	3092400
1996-09-20	4.07	4.13	4.06	4.08	2656800
1996-09-23	4.08	4.10	4.06	4.07	2160000
1996-09-24	4.08	4.08	4.02	4.05	3468600
1996-09-25	4.07	4.08	4.04	4.05	3648600
1996-09-26	4.06	4.14	4.06	4.12	3546000
1996-09-27	4.13	4.13	4.07	4.08	1530000
1996-09-30	4.06	4.08	4.05	4.06	966600
1996-10-01	4.06	4.14	4.06	4.12	3000600
1996-10-02	4.13	4.16	4.12	4.12	2313000
1996-10-03	4.13	4.19	4.13	4.18	8314200
1996-10-04	4.24	4.26	4.19	4.24	6008400
1996-10-07	4.22	4.23	4.16	4.22	3270600
1996-10-08	4.20	4.20	4.18	4.19	2446200
1996-10-09	4.18	4.19	4.10	4.11	2523600
1996-10-10	4.14	4.15	4.12	4.15	2489400
1996-10-11	4.17	4.17	4.10	4.11	1981800
1996-10-14	4.12	4.13	4.07	4.10	1895400
1996-10-15	4.12	4.12	4.08	4.12	3101400
1996-10-16	4.10	4.12	4.10	4.11	1985400
1996-10-17	4.12	4.14	4.10	4.10	3292200
1996-10-18	4.12	4.13	4.09	4.11	3117600
1996-10-21	4.13	4.13	4.10	4.10	1258200
1996-10-22	4.10	4.10	4.01	4.03	1548000
1996-10-23	4.10	4.10	4.03	4.06	8110800
1996-10-24	4.05	4.09	4.03	4.04	7851600
1996-10-25	4.03	4.04	3.98	3.98	2833200
1996-10-28	3.99	3.99	3.92	3.94	5949000
1996-10-29	3.94	3.94	3.91	3.92	6546600
1996-10-30	3.92	3.94	3.90	3.90	4788000
1996-10-31	3.92	3.94	3.91	3.94	2826000
1996-11-01	3.97	3.97	3.91	3.91	1969200
1996-11-04	3.91	3.92	3.88	3.91	4746600
1996-11-05	3.92	3.94	3.92	3.92	2973600
1996-11-06	3.93	3.94	3.92	3.94	2980800
1996-11-07	3.93	3.94	3.82	3.90	12243600
1996-11-08	3.92	3.95	3.87	3.93	13453200
1996-11-11	3.95	3.99	3.93	3.98	5252400
1996-11-12	3.99	3.99	3.93	3.94	6199200
1996-11-13	3.94	3.94	3.90	3.92	2025000
1996-11-14	3.93	3.93	3.88	3.89	4885200
1996-11-15	3.89	3.92	3.88	3.88	7108200
1996-11-18	3.88	3.88	3.79	3.81	15057000
1996-11-19	3.81	3.87	3.80	3.86	7975800
1996-11-20	3.86	4.01	3.85	4.00	12909600
1996-11-21	4.01	4.08	4.01	4.05	10017000
1996-11-22	4.05	4.07	4.04	4.06	4348800
1996-11-25	4.06	4.17	4.04	4.17	7849800
1996-11-26	4.18	4.21	4.17	4.19	6197400
1996-11-27	4.18	4.20	4.15	4.20	4078800
1996-11-29	4.20	4.20	4.18	4.19	613800
1996-12-02	4.17	4.26	4.17	4.25	4359600
1996-12-03	4.30	4.49	4.30	4.47	14601600
1996-12-04	4.39	4.44	4.34	4.35	8220600
1996-12-05	4.36	4.41	4.34	4.40	3205800
1996-12-06	4.34	4.37	4.30	4.33	3470400
1996-12-09	4.38	4.57	4.38	4.56	10735200
1996-12-10	4.67	4.83	4.65	4.80	26798400
1996-12-11	4.69	4.74	4.60	4.60	14590800
1996-12-12	4.67	4.72	4.64	4.70	10744200
1996-12-13	4.70	4.70	4.63	4.65	2460600
1996-12-16	4.65	4.67	4.62	4.63	2070000
1996-12-17	4.63	4.63	4.52	4.56	4530600
1996-12-18	4.54	4.56	4.50	4.53	3803400
1996-12-19	4.53	4.60	4.52	4.56	3681000
1996-12-20	4.57	4.58	4.54	4.56	2766600
1996-12-23	4.55	4.60	4.53	4.60	3857400
1996-12-24	4.58	4.58	4.56	4.58	2079000
1996-12-26	4.58	4.58	4.55	4.56	1832400
1996-12-27	4.58	4.59	4.57	4.58	3960000
1996-12-30	4.58	4.75	4.56	4.74	6487200
1996-12-31	4.74	4.79	4.71	4.72	3393000
1997-01-02	4.73	4.73	4.62	4.63	2865600
1997-01-03	4.63	4.76	4.63	4.76	3742200
1997-01-06	4.82	4.98	4.82	4.87	9014400
1997-01-07	4.88	4.90	4.83	4.85	2592000
1997-01-08	4.88	4.90	4.86	4.87	3027600
1997-01-09	4.88	4.88	4.84	4.85	844200
1997-01-10	4.82	4.85	4.80	4.85	1859400
1997-01-13	4.85	4.92	4.84	4.88	3288600
1997-01-14	4.86	4.90	4.83	4.90	3715200
1997-01-15	4.92	4.99	4.67	4.81	12668400
1997-01-16	4.81	4.81	4.61	4.67	9525600
1997-01-17	4.66	4.78	4.66	4.76	2714400
1997-01-20	4.77	4.81	4.73	4.79	2962800
1997-01-21	4.78	4.81	4.78	4.80	1902600
1997-01-22	4.76	4.78	4.73	4.74	1476000
1997-01-23	4.74	4.76	4.69	4.69	3328200
1997-01-24	4.71	4.72	4.51	4.54	6404400
1997-01-27	4.56	4.63	4.52	4.61	2705400
1997-01-28	4.61	4.74	4.61	4.65	5032800
1997-01-29	4.65	4.67	4.61	4.64	1193400
1997-01-30	4.65	4.68	4.60	4.65	1197000
1997-01-31	4.65	4.69	4.63	4.67	3094200
1997-02-03	4.69	4.70	4.67	4.67	4345200
1997-02-04	4.65	4.65	4.48	4.54	13818600
1997-02-05	4.50	4.59	4.28	4.33	11242800
1997-02-06	4.35	4.39	4.28	4.32	14025600
1997-02-07	4.35	4.36	4.23	4.24	5976000
1997-02-10	4.24	4.27	4.12	4.12	9444600
1997-02-11	4.10	4.30	4.04	4.26	12684600
1997-02-12	4.26	4.41	4.22	4.38	7986600
1997-02-13	4.44	4.56	4.42	4.42	13444200
1997-02-14	4.42	4.46	4.33	4.44	7077600
1997-02-18	4.44	4.51	4.42	4.47	1963800
1997-02-19	4.49	4.49	4.44	4.45	3101400
1997-02-20	4.44	4.45	4.38	4.41	2935800
1997-02-21	4.41	4.42	4.38	4.41	1276200
1997-02-24	4.39	4.51	4.38	4.49	2903400
1997-02-25	4.46	4.51	4.46	4.48	3807000
1997-02-26	4.46	4.47	4.42	4.46	2010600
1997-02-27	4.45	4.45	4.40	4.40	3830400
1997-02-28	4.40	4.40	4.22	4.37	4856400
1997-03-03	4.35	4.35	4.28	4.31	3832200
1997-03-04	4.30	4.32	4.30	4.31	2152800
1997-03-05	4.31	4.34	4.25	4.29	3880800
1997-03-06	4.31	4.31	4.27	4.28	3045600
1997-03-07	4.31	4.33	4.24	4.30	5446800
1997-03-10	4.26	4.38	4.25	4.35	7786800
1997-03-11	4.37	4.38	4.31	4.33	7813800
1997-03-12	4.31	4.31	4.27	4.31	7162200
1997-03-13	4.29	4.30	4.22	4.28	6271200
1997-03-14	4.27	4.31	4.17	4.21	7362000
1997-03-17	4.17	4.20	4.12	4.13	3681000
1997-03-18	4.13	4.13	3.99	4.06	4129200
1997-03-19	4.03	4.05	3.97	4.03	4663800
1997-03-20	4.06	4.18	4.04	4.16	13372200
1997-03-21	4.16	4.21	4.14	4.19	3195000
1997-03-24	4.19	4.21	4.15	4.16	1699200
1997-03-25	4.16	4.20	4.16	4.20	4087800
1997-03-26	4.22	4.26	4.21	4.22	4566600
1997-03-27	4.24	4.24	4.21	4.22	3483000
1997-03-31	4.23	4.25	4.22	4.22	4255200
1997-04-01	4.22	4.28	4.22	4.26	5841000
1997-04-02	4.28	4.28	4.24	4.25	6505200
1997-04-03	4.26	4.27	4.23	4.26	5275800
1997-04-04	4.17	4.25	4.17	4.19	8278200
1997-04-07	4.17	4.18	4.12	4.13	3353400
1997-04-08	4.12	4.20	4.12	4.19	3265200
1997-04-09	4.21	4.21	4.17	4.18	1551600
1997-04-10	4.18	4.19	4.17	4.18	1027800
1997-04-11	4.17	4.17	4.14	4.16	1108800
1997-04-14	4.15	4.16	4.08	4.10	2511000
1997-04-15	4.11	4.15	4.11	4.13	1726200
1997-04-16	4.10	4.19	4.10	4.18	3873600
1997-04-17	4.15	4.23	4.15	4.22	4003200
1997-04-18	4.19	4.24	4.19	4.19	5151600
1997-04-21	4.14	4.18	3.94	4.13	20527200
1997-04-22	4.16	4.22	4.15	4.19	2160000
1997-04-23	4.17	4.24	4.17	4.17	5401800
1997-04-24	4.24	4.25	4.19	4.22	2237400
1997-04-25	4.20	4.25	4.20	4.20	1602000
1997-04-28	4.22	4.22	4.17	4.19	1366200
1997-04-29	4.21	4.28	4.21	4.26	1765800
1997-04-30	4.24	4.31	4.22	4.27	1956600
1997-05-01	4.28	4.43	4.26	4.40	4456800
1997-05-02	4.39	4.48	4.36	4.47	5146200
1997-05-05	4.47	4.67	4.46	4.60	4829400
1997-05-06	4.57	4.58	4.51	4.54	7507800
1997-05-07	4.54	4.55	4.44	4.49	3497400
1997-05-08	4.48	4.53	4.47	4.51	2019600
1997-05-09	4.53	4.57	4.51	4.54	1902600
1997-05-12	4.56	4.60	4.54	4.60	3281400
1997-05-13	4.60	4.60	4.48	4.50	2597400
1997-05-14	4.47	4.58	4.47	4.53	1857600
1997-05-15	4.53	4.60	4.51	4.60	2271600
1997-05-16	4.60	4.63	4.58	4.62	3796200
1997-05-19	4.63	4.72	4.61	4.69	3241800
1997-05-20	4.67	4.70	4.63	4.69	3495600
1997-05-21	4.68	4.72	4.68	4.69	3249000
1997-05-22	4.69	4.69	4.67	4.69	1310400
1997-05-23	4.68	4.69	4.65	4.66	1830600
1997-05-27	4.64	4.67	4.62	4.64	2145600
1997-05-28	4.61	4.61	4.55	4.56	2795400
1997-05-29	4.56	4.58	4.54	4.56	2237400
1997-05-30	4.56	4.61	4.54	4.56	3837600
1997-06-02	4.55	4.56	4.49	4.49	5641200
1997-06-03	4.50	4.55	4.47	4.54	5212800
1997-06-04	4.53	4.55	4.52	4.52	3078000
1997-06-05	4.52	4.58	4.52	4.58	3594600
1997-06-06	4.58	4.65	4.56	4.65	3022200
1997-06-09	4.65	4.67	4.61	4.64	4591800
1997-06-10	4.56	4.56	4.44	4.47	10524600
1997-06-11	4.48	4.50	4.25	4.37	13883400
1997-06-12	4.38	4.38	4.33	4.35	3985200
1997-06-13	4.36	4.38	4.34	4.35	8917200
1997-06-16	4.35	4.36	4.31	4.31	2518200
1997-06-17	4.24	4.29	4.24	4.27	5657400
1997-06-18	4.28	4.28	4.23	4.26	3992400
1997-06-19	4.29	4.39	4.28	4.28	5131800
1997-06-20	4.26	4.29	4.22	4.22	3758400
1997-06-23	4.24	4.27	4.23	4.24	3877200
1997-06-24	4.24	4.31	4.24	4.30	8114400
1997-06-25	4.30	4.33	4.17	4.22	6669000
1997-06-26	4.23	4.26	4.15	4.15	4779000
1997-06-27	4.18	4.18	4.11	4.14	6901200
1997-06-30	4.14	4.17	4.13	4.17	2005200
1997-07-01	4.17	4.17	3.99	4.00	4105800
1997-07-02	4.01	4.09	3.98	4.00	11059200
1997-07-03	4.06	4.13	4.05	4.13	4566600
1997-07-07	4.17	4.18	4.13	4.15	5950800
1997-07-08	4.19	4.22	4.11	4.11	7887600
1997-07-09	4.11	4.15	4.10	4.10	5083200
1997-07-10	4.06	4.23	4.05	4.23	6768000
1997-07-11	4.28	4.40	4.25	4.38	10364400
1997-07-14	4.37	4.39	4.35	4.39	6433200
1997-07-15	4.40	4.50	4.40	4.43	12598200
1997-07-16	4.43	4.47	4.33	4.44	8085600
1997-07-17	4.45	4.51	4.42	4.45	6109200
1997-07-18	4.44	4.47	4.42	4.43	2584800
1997-07-21	4.41	4.41	4.31	4.34	4433400
1997-07-22	4.13	4.24	4.11	4.24	22291200
1997-07-23	4.22	4.22	4.17	4.18	6861600
1997-07-24	4.21	4.39	4.19	4.29	14967000
1997-07-25	4.28	4.33	4.28	4.31	4501800
1997-07-28	4.25	4.33	4.25	4.30	1504800
1997-07-29	4.28	4.31	4.25	4.25	2147400
1997-07-30	4.25	4.30	4.22	4.22	3425400
1997-07-31	4.18	4.24	4.15	4.22	4381200
1997-08-01	4.22	4.25	4.19	4.24	3321000
1997-08-04	4.25	4.25	4.19	4.22	2723400
1997-08-05	4.25	4.28	4.23	4.26	3142800
1997-08-06	4.25	4.27	4.20	4.25	2336400
1997-08-07	4.24	4.25	4.21	4.23	2363400
1997-08-08	4.18	4.20	4.13	4.17	3241800
1997-08-11	4.18	4.18	4.14	4.17	2143800
1997-08-12	4.17	4.20	4.17	4.17	2188800
1997-08-13	4.21	4.24	4.16	4.21	1963800
1997-08-14	4.21	4.22	4.18	4.19	5054400
1997-08-15	4.18	4.20	4.11	4.14	4579200
1997-08-18	4.14	4.17	4.09	4.13	2082600
1997-08-19	4.14	4.17	4.11	4.15	4773600
1997-08-20	4.12	4.14	4.11	4.14	8958600
1997-08-21	4.12	4.14	4.10	4.11	3745800
1997-08-22	4.07	4.19	4.02	4.17	10920600
1997-08-25	4.16	4.18	4.09	4.11	2298600
1997-08-26	4.10	4.12	4.08	4.11	2035800
1997-08-27	4.11	4.13	4.09	4.10	1519200
1997-08-28	4.06	4.09	4.03	4.04	3601800
1997-08-29	4.05	4.11	4.03	4.11	1990800
1997-09-02	4.10	4.19	4.09	4.17	3654000
1997-09-03	4.24	4.32	4.19	4.27	8605800
1997-09-04	4.32	4.38	4.31	4.36	4996800
1997-09-05	4.36	4.39	4.33	4.38	2745000
1997-09-08	4.33	4.36	4.25	4.35	5160600
1997-09-09	4.33	4.35	4.26	4.28	6195600
1997-09-10	4.27	4.32	4.27	4.29	5418000
1997-09-11	4.28	4.28	4.22	4.26	12418200
1997-09-12	4.28	4.31	4.27	4.29	2349000
1997-09-15	4.28	4.29	4.26	4.27	2442600
1997-09-16	4.28	4.28	4.20	4.21	3526200
1997-09-17	4.22	4.26	4.17	4.25	3771000
1997-09-18	4.26	4.27	4.21	4.23	5202000
1997-09-19	4.22	4.22	4.15	4.16	4642200
1997-09-22	4.15	4.19	4.15	4.16	3184200
1997-09-23	4.15	4.20	4.14	4.15	3664800
1997-09-24	4.13	4.18	4.13	4.17	1566000
1997-09-25	4.14	4.18	4.13	4.15	2644200
1997-09-26	4.15	4.19	4.15	4.17	1580400
1997-09-29	4.19	4.30	4.17	4.27	5374800
1997-09-30	4.28	4.37	4.27	4.36	4276800
1997-10-01	4.36	4.54	4.34	4.53	13494600
1997-10-02	4.52	4.67	4.51	4.58	12141000
1997-10-03	4.59	4.61	4.47	4.49	8685000
1997-10-06	4.52	4.56	4.51	4.56	7644600
1997-10-07	4.53	4.57	4.51	4.55	2372400
1997-10-08	4.56	4.66	4.55	4.64	3632400
1997-10-09	4.64	4.68	4.61	4.65	3918600
1997-10-10	4.64	4.70	4.62	4.68	3245400
1997-10-13	4.64	4.65	4.61	4.64	1459800
1997-10-14	4.64	4.77	4.64	4.77	2536200
1997-10-15	4.75	4.75	4.67	4.69	3762000
1997-10-16	4.70	4.70	4.63	4.66	6147000
1997-10-17	4.63	4.64	4.61	4.64	2674800
1997-10-20	4.63	4.63	4.58	4.63	2923200
1997-10-21	4.61	4.67	4.60	4.66	2914200
1997-10-22	4.63	4.86	4.61	4.84	8578800
1997-10-23	4.75	4.80	4.67	4.77	4971600
1997-10-24	4.81	4.81	4.69	4.72	1663200
1997-10-27	4.67	4.71	4.50	4.50	3195000
1997-10-28	4.42	4.49	4.33	4.42	18072000
1997-10-29	4.43	4.65	4.43	4.60	8881200
1997-10-30	4.56	4.63	4.53	4.54	3549600
1997-10-31	4.58	4.59	4.49	4.55	3636000
1997-11-03	4.54	4.65	4.54	4.65	1960200
1997-11-04	4.61	4.76	4.61	4.75	4393800
1997-11-05	4.75	4.85	4.75	4.82	5270400
1997-11-06	4.82	4.82	4.73	4.76	3276000
1997-11-07	4.74	4.74	4.68	4.70	3061800
1997-11-10	4.70	4.75	4.70	4.74	1420200
1997-11-11	4.74	4.76	4.72	4.73	1202400
1997-11-12	4.71	4.72	4.68	4.70	1369800
1997-11-13	4.70	4.72	4.61	4.62	5684400
1997-11-14	4.56	4.60	4.55	4.56	3213000
1997-11-17	4.57	4.61	4.57	4.60	4269600
1997-11-18	4.60	4.60	4.52	4.53	2968200
1997-11-19	4.53	4.53	4.44	4.47	3672000
1997-11-20	4.49	4.53	4.45	4.51	4770000
1997-11-21	4.51	4.54	4.49	4.53	2113200
1997-11-24	4.53	4.53	4.48	4.49	1335600
1997-11-25	4.50	4.52	4.50	4.52	1823400
1997-11-26	4.50	4.50	4.42	4.43	3502800
1997-11-28	4.33	4.39	4.33	4.37	2422800
1997-12-01	4.39	4.47	4.36	4.45	5283000
1997-12-02	4.64	4.69	4.62	4.63	6066000
1997-12-03	4.64	4.67	4.52	4.54	5761800
1997-12-04	4.55	4.57	4.49	4.51	5013000
1997-12-05	4.51	4.51	4.49	4.49	1297800
1997-12-08	4.48	4.53	4.48	4.53	2496600
1997-12-09	4.54	4.61	4.51	4.58	3227400
1997-12-10	4.57	4.62	4.56	4.60	2622600
1997-12-11	4.53	4.55	4.51	4.52	11705400
1997-12-12	4.51	4.52	4.49	4.51	4192200
1997-12-15	4.50	4.51	4.49	4.50	2273400
1997-12-16	4.50	4.51	4.49	4.51	1204200
1997-12-17	4.51	4.52	4.49	4.51	5160600
1997-12-18	4.51	4.53	4.50	4.51	8443800
1997-12-19	4.49	4.49	4.46	4.47	5106600
1997-12-22	4.48	4.54	4.46	4.53	1209600
1997-12-23	4.53	4.60	4.53	4.57	1189800
1997-12-24	4.57	4.58	4.55	4.55	261000
1997-12-26	4.56	4.56	4.51	4.52	277200
1997-12-29	4.53	4.58	4.52	4.54	2946600
1997-12-30	4.55	4.59	4.51	4.57	3459600
1997-12-31	4.57	4.64	4.57	4.61	2595600
1998-01-02	4.60	4.67	4.55	4.64	2340000
1998-01-05	4.61	4.65	4.59	4.64	2399400
1998-01-06	4.64	4.64	4.60	4.63	2689200
1998-01-07	4.61	4.63	4.58	4.59	1179000
1998-01-08	4.58	4.58	4.53	4.54	2170800
1998-01-09	4.53	4.53	4.42	4.45	6201000
1998-01-12	4.37	4.43	4.36	4.43	3069000
1998-01-13	4.42	4.49	4.42	4.49	1387800
1998-01-14	4.49	4.51	4.48	4.50	1324800
1998-01-15	4.47	4.47	4.44	4.45	6314400
1998-01-16	4.46	4.47	4.45	4.46	1650600
1998-01-20	4.42	4.49	4.42	4.49	3621600
1998-01-21	4.46	4.49	4.43	4.47	3961800
1998-01-22	4.43	4.45	4.42	4.43	2728800
1998-01-23	4.42	4.44	4.42	4.42	2680200
1998-01-26	4.42	4.48	4.42	4.45	1710000
1998-01-27	4.42	4.46	4.42	4.46	2183400
1998-01-28	4.46	4.56	4.46	4.53	3925800
1998-01-29	4.55	4.60	4.51	4.59	2496600
1998-01-30	4.59	4.75	4.59	4.73	5830200
1998-02-02	4.78	4.86	4.78	4.84	7590600
1998-02-03	4.81	4.88	4.81	4.87	3245400
1998-02-04	4.84	5.09	4.84	5.07	11336400
1998-02-05	5.04	5.11	5.03	5.06	7646400
1998-02-06	5.06	5.11	5.04	5.06	3367800
1998-02-09	5.06	5.09	4.88	4.88	12216600
1998-02-10	4.97	5.00	4.92	4.97	8971200
1998-02-11	4.96	5.03	4.95	5.00	4066200
1998-02-12	5.00	5.00	4.95	4.98	3087000
1998-02-13	4.97	5.07	4.96	5.05	3830400
1998-02-17	5.03	5.13	5.02	5.12	7191000
1998-02-18	5.11	5.14	5.11	5.14	2889000
1998-02-19	5.16	5.19	5.15	5.15	7101000
1998-02-20	5.14	5.15	5.11	5.13	1413000
1998-02-23	5.12	5.13	5.10	5.10	1438200
1998-02-24	5.10	5.11	5.09	5.09	543600
1998-02-25	5.09	5.12	5.09	5.10	2588400
1998-02-26	5.09	5.11	5.02	5.02	2251800
1998-02-27	5.01	5.02	4.96	4.97	4401000
1998-03-02	4.96	5.02	4.96	4.99	1890000
1998-03-03	4.98	5.00	4.92	5.00	2304000
1998-03-04	4.99	5.02	4.99	5.01	2766600
1998-03-05	4.99	5.02	4.98	4.99	860400
1998-03-06	4.99	5.03	4.99	5.01	4208400
1998-03-09	5.00	5.03	4.99	5.02	1258200
1998-03-10	5.02	5.09	5.02	5.08	2662200
1998-03-11	5.08	5.15	5.08	5.15	2683800
1998-03-12	5.15	5.20	5.15	5.19	4534200
1998-03-13	5.19	5.22	5.19	5.20	3069000
1998-03-16	5.22	5.27	5.19	5.19	2019600
1998-03-17	5.19	5.22	5.18	5.22	4249800
1998-03-18	5.26	5.32	5.26	5.31	7808400
1998-03-19	5.31	5.39	5.28	5.30	5745600
1998-03-20	5.30	5.33	5.29	5.30	5916600
1998-03-23	5.28	5.39	5.28	5.36	1267200
1998-03-24	5.37	5.40	5.15	5.16	8931600
1998-03-25	5.16	5.26	5.14	5.20	5439600
1998-03-26	5.19	5.19	5.17	5.18	1067400
1998-03-27	5.17	5.17	4.98	4.99	7088400
1998-03-30	5.02	5.03	4.96	5.01	2233800
1998-03-31	5.05	5.06	5.02	5.05	1974600
1998-04-01	5.05	5.08	5.02	5.06	1274400
1998-04-02	5.08	5.14	5.08	5.12	4473000
1998-04-03	5.14	5.16	5.10	5.12	919800
1998-04-06	5.11	5.11	5.07	5.07	4149000
1998-04-07	5.06	5.06	5.01	5.01	3061800
1998-04-08	5.00	5.00	4.92	4.92	3938400
1998-04-09	4.92	4.98	4.92	4.94	1573200
1998-04-13	4.94	4.94	4.92	4.92	1260000
1998-04-14	4.90	4.91	4.87	4.89	2620800
1998-04-15	4.90	4.97	4.89	4.92	2604600
1998-04-16	4.91	4.91	4.87	4.88	1463400
1998-04-17	4.88	4.88	4.78	4.82	2660400
1998-04-20	4.80	4.89	4.80	4.89	1414800
1998-04-21	4.91	4.97	4.91	4.97	1200600
1998-04-22	4.99	4.99	4.93	4.96	835200
1998-04-23	4.94	4.94	4.83	4.84	2082600
1998-04-24	4.83	4.92	4.81	4.90	3693600
1998-04-27	4.84	4.85	4.82	4.85	1333800
1998-04-28	4.88	4.88	4.85	4.85	898200
1998-04-29	4.85	4.91	4.85	4.91	1557000
1998-04-30	4.92	4.97	4.90	4.96	676800
1998-05-01	4.95	4.97	4.91	4.97	1062000
1998-05-04	4.96	5.05	4.96	5.03	1675800
1998-05-05	5.03	5.04	4.98	4.99	1582200
1998-05-06	4.97	5.00	4.93	4.93	3936600
1998-05-07	4.93	4.96	4.90	4.90	1164600
1998-05-08	4.89	4.89	4.84	4.86	577800
1998-05-11	4.86	4.87	4.82	4.84	907200
1998-05-12	4.84	4.85	4.83	4.84	630000
1998-05-13	4.85	4.87	4.84	4.85	516600
1998-05-14	4.84	4.85	4.82	4.82	705600
1998-05-15	4.83	4.83	4.81	4.82	1625400
1998-05-18	4.82	4.82	4.76	4.77	1071000
1998-05-19	4.73	4.83	4.73	4.81	1891800
1998-05-20	4.81	4.82	4.78	4.80	1224000
1998-05-21	4.81	4.81	4.78	4.80	774000
1998-05-22	4.80	4.80	4.77	4.78	1123200
1998-05-26	4.78	4.78	4.74	4.76	4395600
1998-05-27	4.72	4.73	4.70	4.73	1108800
1998-05-28	4.72	4.77	4.72	4.77	703800
1998-05-29	4.76	4.80	4.76	4.78	1184400
1998-06-01	4.78	4.78	4.73	4.74	1969200
1998-06-02	4.74	4.78	4.74	4.75	1540800
1998-06-03	4.76	4.76	4.72	4.73	986400
1998-06-04	4.72	4.72	4.58	4.62	2260800
1998-06-05	4.64	4.70	4.53	4.54	5545800
1998-06-08	4.53	4.61	4.53	4.58	1283400
1998-06-09	4.56	4.62	4.56	4.61	2732400
1998-06-10	4.58	4.58	4.53	4.53	1830600
1998-06-11	4.53	4.53	4.35	4.38	3533400
1998-06-12	4.42	4.42	4.32	4.32	2813400
1998-06-15	4.25	4.28	4.21	4.24	2496600
1998-06-16	4.24	4.27	4.22	4.24	2237400
1998-06-17	4.27	4.32	4.26	4.27	1891800
1998-06-18	4.31	4.39	4.26	4.38	5380200
1998-06-19	4.38	4.38	4.33	4.35	1438200
1998-06-22	4.35	4.35	4.28	4.28	1288800
1998-06-23	4.26	4.28	4.23	4.23	2239200
1998-06-24	4.22	4.22	4.07	4.13	6089400
1998-06-25	4.13	4.26	4.13	4.25	2997000
1998-06-26	4.21	4.25	4.20	4.20	1632600
1998-06-29	4.22	4.26	4.22	4.23	1058400
1998-06-30	4.20	4.24	4.19	4.20	1801800
1998-07-01	4.11	4.15	4.07	4.08	5270400
1998-07-02	4.07	4.16	4.06	4.15	2691000
1998-07-06	4.16	4.19	4.13	4.16	2133000
1998-07-07	4.16	4.17	4.10	4.10	1229400
1998-07-08	4.11	4.11	4.06	4.09	1924200
1998-07-09	4.06	4.19	4.06	4.14	5477400
1998-07-10	4.13	4.15	4.08	4.09	2158200
1998-07-13	4.07	4.10	4.07	4.09	846000
1998-07-14	4.08	4.11	4.07	4.09	1004400
1998-07-15	4.07	4.09	4.04	4.08	2874600
1998-07-16	4.09	4.14	4.09	4.10	2149200
1998-07-17	4.15	4.15	4.09	4.09	1657800
1998-07-20	4.09	4.30	4.09	4.24	4177800
1998-07-21	4.26	4.27	4.19	4.21	1645200
1998-07-22	4.20	4.20	4.16	4.17	1819800
1998-07-23	4.22	4.22	4.14	4.17	4087800
1998-07-24	4.17	4.24	4.15	4.17	2581200
1998-07-27	4.15	4.15	4.10	4.15	1762200
1998-07-28	4.14	4.18	4.13	4.14	3052800
1998-07-29	4.16	4.18	4.13	4.13	1224000
1998-07-30	4.13	4.16	4.08	4.11	1922400
1998-07-31	4.10	4.12	4.06	4.06	2530800
1998-08-03	4.05	4.07	4.01	4.07	1011600
1998-08-04	4.06	4.06	3.97	3.97	1585800
1998-08-05	3.92	4.00	3.92	3.97	3166200
1998-08-06	3.97	3.99	3.95	3.96	1947600
1998-08-07	3.96	4.02	3.96	3.98	4300200
1998-08-10	3.98	4.01	3.98	3.98	873000
1998-08-11	3.95	3.95	3.70	3.74	4595400
1998-08-12	3.74	3.77	3.70	3.70	3465000
1998-08-13	3.70	3.70	3.52	3.52	4242600
1998-08-14	3.54	3.56	3.31	3.36	5007600
1998-08-17	3.36	3.52	3.30	3.49	5011200
1998-08-18	3.51	3.53	3.42	3.43	3515400
1998-08-19	3.44	3.48	3.42	3.44	3877200
1998-08-20	3.44	3.46	3.39	3.41	2167200
1998-08-21	3.40	3.41	3.32	3.33	3124800
1998-08-24	3.36	3.36	3.28	3.30	1947600
1998-08-25	3.31	3.38	3.28	3.28	1951200
1998-08-26	3.18	3.21	3.08	3.15	6917400
1998-08-27	3.11	3.11	2.80	2.98	9306000
1998-08-28	2.95	2.98	2.92	2.94	2865600
1998-08-31	2.93	2.94	2.75	2.75	4903200
1998-09-01	2.79	2.83	2.69	2.74	11100600
1998-09-02	2.84	3.06	2.83	3.03	10409400
1998-09-03	3.02	3.05	2.99	3.00	3303000
1998-09-04	2.99	3.03	2.99	3.00	3866400
1998-09-08	3.03	3.06	3.01	3.02	7018200
1998-09-09	3.02	3.03	2.99	3.01	2953800
1998-09-10	2.99	2.99	2.90	2.95	2788200
1998-09-11	2.93	2.99	2.92	2.97	1558800
1998-09-14	3.03	3.03	2.98	2.98	1769400
1998-09-15	2.98	2.99	2.94	2.97	2376000
1998-09-16	2.97	3.00	2.90	2.93	1809000
1998-09-17	2.89	2.89	2.82	2.84	1558800
1998-09-18	2.84	2.86	2.82	2.85	1855800
1998-09-21	2.83	2.94	2.82	2.94	2417400
1998-09-22	2.86	2.90	2.82	2.82	3286800
1998-09-23	2.82	3.00	2.82	2.99	3186000
1998-09-24	2.99	3.12	2.97	3.05	3974400
1998-09-25	3.01	3.10	3.01	3.10	2583000
1998-09-28	3.11	3.14	3.06	3.08	1830600
1998-09-29	3.09	3.10	2.98	3.02	1098000
1998-09-30	2.97	2.99	2.91	2.91	1976400
1998-10-01	2.91	2.91	2.82	2.84	3954600
1998-10-02	2.87	2.88	2.85	2.86	2329200
1998-10-05	2.88	2.91	2.81	2.83	1812600
1998-10-06	2.83	2.86	2.82	2.84	1465200
1998-10-07	2.83	2.90	2.83	2.89	1969200
1998-10-08	2.87	2.89	2.82	2.89	1348200
1998-10-09	2.92	3.02	2.86	3.02	5160600
1998-10-12	3.01	3.16	2.99	3.16	2683800
1998-10-13	3.14	3.17	3.06	3.07	6678000
1998-10-14	3.08	3.13	3.05	3.10	3223800
1998-10-15	3.07	3.22	3.07	3.22	5756400
1998-10-16	3.22	3.30	3.19	3.25	6206400
1998-10-19	3.25	3.25	3.22	3.23	1333800
1998-10-20	3.24	3.38	3.24	3.34	7628400
1998-10-21	3.42	3.47	3.38	3.42	2863800
1998-10-22	3.42	3.45	3.37	3.39	4181400
1998-10-23	3.38	3.39	3.35	3.39	2089800
1998-10-26	3.38	3.49	3.38	3.49	2775600
1998-10-27	3.49	3.61	3.45	3.47	8159400
1998-10-28	3.47	3.55	3.47	3.55	4939200
1998-10-29	3.58	3.65	3.56	3.64	2962800
1998-10-30	3.69	3.88	3.69	3.84	8393400
1998-11-02	3.85	3.94	3.85	3.91	7032600
1998-11-03	3.91	3.91	3.82	3.82	5981400
1998-11-04	3.82	3.83	3.75	3.77	4813200
1998-11-05	3.76	3.76	3.70	3.72	6984000
1998-11-06	3.73	3.77	3.68	3.73	3574800
1998-11-09	3.72	3.80	3.72	3.76	5338800
1998-11-10	3.75	3.76	3.69	3.69	3432600
1998-11-11	3.67	3.76	3.67	3.73	3312000
1998-11-12	3.72	3.77	3.64	3.64	7491600
1998-11-13	3.64	3.67	3.60	3.61	1677600
1998-11-16	3.63	3.64	3.52	3.53	1488600
1998-11-17	3.53	3.58	3.48	3.51	1884600
1998-11-18	3.52	3.53	3.48	3.51	937800
1998-11-19	3.51	3.53	3.48	3.50	1800000
1998-11-20	3.51	3.51	3.47	3.50	1333800
1998-11-23	3.50	3.63	3.48	3.57	5013000
1998-11-24	3.56	3.60	3.56	3.57	3175200
1998-11-25	3.58	3.58	3.47	3.47	4311000
1998-11-27	3.48	3.48	3.44	3.45	2127600
1998-11-30	3.44	3.44	3.40	3.43	1537200
1998-12-01	3.41	3.42	3.37	3.40	5956200
1998-12-02	3.41	3.41	3.31	3.32	2259000
1998-12-03	3.32	3.33	3.19	3.20	3731400
1998-12-04	3.22	3.24	3.15	3.16	2116800
1998-12-07	3.16	3.33	3.14	3.26	6944400
1998-12-08	3.25	3.43	3.23	3.41	5263200
1998-12-09	3.41	3.50	3.40	3.41	2527200
1998-12-10	3.41	3.45	3.33	3.35	1753200
1998-12-11	3.34	3.37	3.33	3.35	707400
1998-12-14	3.35	3.41	3.34	3.40	2516400
1998-12-15	3.39	3.49	3.39	3.44	3402000
1998-12-16	3.44	3.44	3.40	3.42	1762200
1998-12-17	3.48	3.48	3.36	3.39	2480400
1998-12-18	3.40	3.44	3.35	3.43	2554200
1998-12-21	3.41	3.43	3.39	3.41	1272600
1998-12-22	3.39	3.41	3.36	3.39	1553400
1998-12-23	3.38	3.44	3.38	3.42	1542600
1998-12-24	3.44	3.46	3.40	3.44	873000
1998-12-28	3.43	3.53	3.42	3.53	1600200
1998-12-29	3.53	3.59	3.50	3.52	2037600
1998-12-30	3.53	3.53	3.44	3.46	1004400
1998-12-31	3.45	3.56	3.44	3.55	1189800
1999-01-04	3.54	3.61	3.54	3.58	1092600
1999-01-05	3.60	3.64	3.58	3.63	1546200
1999-01-06	3.61	3.71	3.61	3.70	3918600
1999-01-07	3.67	3.74	3.67	3.72	2403000
1999-01-08	3.70	3.88	3.70	3.86	3382200
1999-01-11	3.96	4.12	3.96	3.98	9563400
1999-01-12	3.89	3.94	3.88	3.92	3477600
1999-01-13	3.87	3.87	3.78	3.78	3817800
1999-01-14	3.78	3.78	3.53	3.53	5031000
1999-01-15	3.55	3.72	3.55	3.72	4051800
1999-01-19	3.72	3.79	3.68	3.75	3434400
1999-01-20	3.75	3.80	3.75	3.79	3416400
1999-01-21	3.76	3.78	3.66	3.70	3324600
1999-01-22	3.69	3.69	3.64	3.64	714600
1999-01-25	3.64	3.66	3.60	3.61	1020600
1999-01-26	3.60	3.63	3.55	3.56	1011600
1999-01-27	3.56	3.59	3.45	3.45	1702800
1999-01-28	3.45	3.50	3.38	3.38	3141000
1999-01-29	3.43	3.44	3.36	3.36	4147200
1999-02-01	3.34	3.39	3.34	3.37	1933200
1999-02-02	3.35	3.41	3.35	3.40	3319200
1999-02-03	3.42	3.53	3.39	3.50	3969000
1999-02-04	3.50	3.54	3.48	3.50	2145600
1999-02-05	3.50	3.63	3.45	3.55	5709600
1999-02-08	3.56	3.58	3.49	3.49	1553400
1999-02-09	3.49	3.49	3.41	3.47	1900800
1999-02-10	3.41	3.48	3.41	3.44	1789200
1999-02-11	3.47	3.47	3.36	3.36	5819400
1999-02-12	3.26	3.27	3.18	3.23	9259200
1999-02-16	3.21	3.21	3.15	3.17	7349400
1999-02-17	3.15	3.15	3.08	3.14	9518400
1999-02-18	3.15	3.24	3.11	3.22	3724200
1999-02-19	3.22	3.24	3.20	3.23	2777400
1999-02-22	3.22	3.25	3.20	3.24	1724400
1999-02-23	3.19	3.23	3.19	3.22	1609200
1999-02-24	3.21	3.22	3.13	3.17	3333600
1999-02-25	3.17	3.17	3.10	3.13	2278800
1999-02-26	3.24	3.24	3.13	3.15	6703200
1999-03-01	3.14	3.18	3.07	3.16	6282000
1999-03-02	3.14	3.14	3.09	3.09	1701000
1999-03-03	3.07	3.09	3.05	3.09	2437200
1999-03-04	3.09	3.11	3.07	3.08	1062000
1999-03-05	3.10	3.11	3.06	3.09	1162800
1999-03-08	3.08	3.11	3.08	3.10	1087200
1999-03-09	3.09	3.11	3.08	3.09	2545200
1999-03-10	3.09	3.14	3.09	3.11	3049200
1999-03-11	3.11	3.11	3.06	3.07	2062800
1999-03-12	3.11	3.11	3.06	3.07	831600
1999-03-15	3.06	3.10	3.04	3.06	3124800
1999-03-16	3.07	3.09	3.05	3.09	3177000
1999-03-17	3.10	3.11	3.08	3.09	4867200
1999-03-18	3.08	3.13	3.08	3.11	3511800
1999-03-19	3.13	3.21	3.09	3.20	7979400
1999-03-22	3.20	3.25	3.18	3.21	2431800
1999-03-23	3.24	3.26	3.19	3.19	1366200
1999-03-24	3.14	3.14	3.05	3.07	4136400
1999-03-25	3.06	3.06	2.97	3.03	5749200
1999-03-26	3.03	3.03	2.99	3.00	1519200
1999-03-29	3.00	3.01	2.97	3.01	1607400
1999-03-30	3.01	3.01	2.97	2.98	2397600
1999-03-31	2.99	2.99	2.96	2.97	1287000
1999-04-01	2.97	2.98	2.96	2.98	973800
1999-04-05	2.98	2.99	2.97	2.98	1071000
1999-04-06	3.00	3.01	2.98	2.99	1998000
1999-04-07	3.00	3.00	2.93	2.93	2707200
1999-04-08	2.94	2.96	2.92	2.94	1425600
1999-04-09	2.93	2.97	2.90	2.95	1314000
1999-04-12	2.93	2.97	2.91	2.96	1042200
1999-04-13	2.96	3.10	2.96	3.05	1792800
1999-04-14	3.03	3.30	3.03	3.23	4050000
1999-04-15	3.23	3.34	3.22	3.30	5040000
1999-04-16	3.36	3.46	3.33	3.42	2993400
1999-04-19	3.44	3.56	3.44	3.56	4581000
1999-04-20	3.56	3.57	3.47	3.48	3353400
1999-04-21	3.48	3.51	3.45	3.46	2374200
1999-04-22	3.42	3.42	3.32	3.37	4096800
1999-04-23	3.33	3.37	3.27	3.29	2455200
1999-04-26	3.27	3.31	3.19	3.30	2370600
1999-04-27	3.30	3.36	3.28	3.33	2368800
1999-04-28	3.31	3.38	3.29	3.34	1956600
1999-04-29	3.35	3.43	3.34	3.41	1918800
1999-04-30	3.42	3.44	3.36	3.36	2160000
1999-05-03	3.38	3.49	3.36	3.44	2667600
1999-05-04	3.44	3.45	3.31	3.32	3675600
1999-05-05	3.33	3.36	3.29	3.33	1807200
1999-05-06	3.33	3.47	3.30	3.45	2521800
1999-05-07	3.43	3.51	3.41	3.46	2523600
1999-05-10	3.45	3.48	3.40	3.45	2322000
1999-05-11	3.50	3.53	3.48	3.50	2662200
1999-05-12	3.51	3.51	3.39	3.41	1994400
1999-05-13	3.36	3.37	3.21	3.31	10845000
1999-05-14	3.29	3.29	3.19	3.23	3414600
1999-05-17	3.28	3.28	3.22	3.23	1891800
1999-05-18	3.23	3.23	3.15	3.16	2431800
1999-05-19	3.16	3.18	3.10	3.14	5187600
1999-05-20	3.13	3.13	3.08	3.09	2174400
1999-05-21	3.09	3.09	3.04	3.06	2793600
1999-05-24	3.08	3.17	3.07	3.13	2824200
1999-05-25	3.11	3.11	3.07	3.07	3227400
1999-05-26	3.06	3.06	3.02	3.04	6463800
1999-05-27	3.03	3.05	3.03	3.03	4536000
1999-05-28	3.01	3.04	3.00	3.02	1220400
1999-06-01	3.01	3.07	3.01	3.03	2529000
1999-06-02	3.04	3.07	3.03	3.04	1684800
1999-06-03	3.06	3.12	3.06	3.08	1877400
1999-06-04	3.14	3.14	3.08	3.11	1254600
1999-06-07	3.08	3.13	3.08	3.11	1956600
1999-06-08	3.13	3.13	3.03	3.05	2109600
1999-06-09	3.06	3.07	3.02	3.02	955800
1999-06-10	3.03	3.05	3.00	3.05	1285200
1999-06-11	3.03	3.05	3.01	3.02	381600
1999-06-14	3.02	3.08	3.00	3.04	1951200
1999-06-15	3.05	3.09	3.05	3.07	907200
1999-06-16	3.08	3.09	3.06	3.09	1031400
1999-06-17	3.07	3.09	3.04	3.06	743400
1999-06-18	3.06	3.08	3.05	3.06	1148400
1999-06-21	3.05	3.05	2.98	2.99	2021400
1999-06-22	3.00	3.00	2.89	2.89	3771000
1999-06-23	2.88	2.88	2.79	2.85	6618600
1999-06-24	2.87	2.88	2.80	2.81	2530800
1999-06-25	2.81	2.85	2.79	2.85	2698200
1999-06-28	2.85	2.90	2.85	2.87	2122200
1999-06-29	2.86	2.88	2.85	2.86	1186200
1999-06-30	2.86	2.90	2.85	2.88	1566000
1999-07-01	2.88	2.88	2.86	2.86	1522800
1999-07-02	2.86	2.98	2.86	2.95	1692000
1999-07-06	2.98	2.99	2.94	2.94	1794600
1999-07-07	2.93	2.99	2.89	2.90	1395000
1999-07-08	2.90	2.90	2.86	2.89	1803600
1999-07-09	2.90	2.90	2.85	2.87	1148400
1999-07-12	2.89	2.90	2.84	2.85	1951200
1999-07-13	2.86	2.86	2.81	2.81	2617200
1999-07-14	2.81	2.84	2.81	2.82	1958400
1999-07-15	2.82	2.83	2.81	2.82	1274400
1999-07-16	2.83	2.89	2.82	2.83	11142000
1999-07-19	2.85	2.86	2.83	2.85	1515600
1999-07-20	2.84	2.86	2.78	2.80	1983600
1999-07-21	2.78	2.80	2.78	2.78	1999800
1999-07-22	2.81	2.92	2.79	2.83	8339400
1999-07-23	2.82	2.84	2.81	2.83	1096200
1999-07-26	2.81	2.87	2.80	2.85	3087000
1999-07-27	2.86	2.93	2.86	2.92	2601000
1999-07-28	2.92	2.99	2.92	2.93	2062800
1999-07-29	2.92	2.92	2.87	2.88	1112400
1999-07-30	2.88	2.90	2.85	2.85	2158200
1999-08-02	2.83	2.99	2.83	2.96	3110400
1999-08-03	2.98	3.07	2.98	3.03	4015800
1999-08-04	3.03	3.08	3.03	3.06	2995200
1999-08-05	3.06	3.15	3.05	3.12	2912400
1999-08-06	3.16	3.17	3.08	3.16	4215600
1999-08-09	3.17	3.18	3.13	3.15	1699200
1999-08-10	3.15	3.17	3.14	3.16	4298400
1999-08-11	3.15	3.40	3.15	3.34	6786000
1999-08-12	3.34	3.40	3.33	3.38	3832200
1999-08-13	3.38	3.38	3.26	3.30	3700800
1999-08-16	3.29	3.33	3.26	3.33	2534400
1999-08-17	3.33	3.37	3.32	3.33	2255400
1999-08-18	3.33	3.33	3.25	3.30	6901200
1999-08-19	3.28	3.28	3.27	3.28	1783800
1999-08-20	3.29	3.32	3.24	3.27	4019400
1999-08-23	3.24	3.24	3.16	3.20	3567600
1999-08-24	3.17	3.18	3.15	3.15	2412000
1999-08-25	3.15	3.22	3.05	3.22	2307600
1999-08-26	3.21	3.21	3.14	3.17	1915200
1999-08-27	3.15	3.16	3.13	3.15	864000
1999-08-30	3.14	3.15	3.13	3.15	1983600
1999-08-31	3.13	3.14	3.09	3.11	1359000
1999-09-01	3.10	3.13	3.10	3.13	387000
1999-09-02	3.12	3.14	3.10	3.13	1261800
1999-09-03	3.15	3.19	3.15	3.16	1594800
1999-09-07	3.13	3.15	3.13	3.14	594000
1999-09-08	3.15	3.17	3.15	3.17	1105200
1999-09-09	3.16	3.21	3.11	3.15	1647000
1999-09-10	2.94	2.97	2.86	2.95	16779600
1999-09-13	2.94	2.97	2.89	2.95	4080600
1999-09-14	2.94	2.97	2.93	2.97	1233000
1999-09-15	2.98	3.01	2.97	3.00	2581200
1999-09-16	3.00	3.02	2.89	2.90	1643400
1999-09-17	2.89	2.91	2.89	2.89	1999800
1999-09-20	2.88	2.89	2.81	2.83	1731600
1999-09-21	2.83	2.85	2.83	2.83	1755000
1999-09-22	2.82	2.85	2.82	2.84	2602800
1999-09-23	2.84	2.85	2.82	2.83	2791800
1999-09-24	2.83	2.86	2.83	2.83	4438800
1999-09-27	2.81	2.86	2.81	2.86	1846800
1999-09-28	2.85	2.87	2.84	2.85	2502000
1999-09-29	2.84	2.86	2.84	2.84	887400
1999-09-30	2.85	2.88	2.84	2.87	1972800
1999-10-01	2.86	2.90	2.84	2.85	851400
1999-10-04	2.84	2.87	2.84	2.86	1360800
1999-10-05	2.85	2.85	2.84	2.85	725400
1999-10-06	2.84	2.88	2.84	2.85	1638000
1999-10-07	2.84	2.86	2.83	2.84	2820600
1999-10-08	2.84	2.85	2.83	2.84	4230000
1999-10-11	2.84	2.85	2.82	2.83	365400
1999-10-12	2.81	2.86	2.81	2.84	1767600
1999-10-13	2.83	2.83	2.81	2.81	2071800
1999-10-14	2.80	2.82	2.80	2.82	743400
1999-10-15	2.79	2.83	2.78	2.80	1800000
1999-10-18	2.79	2.81	2.75	2.77	1067400
1999-10-19	2.75	2.83	2.75	2.77	1769400
1999-10-20	2.78	2.78	2.69	2.71	1992600
1999-10-21	2.62	2.64	2.53	2.53	6730200
1999-10-22	2.50	2.50	2.36	2.46	5986800
1999-10-25	2.48	2.48	2.43	2.46	3184200
1999-10-26	2.47	2.48	2.40	2.41	2577600
1999-10-27	2.40	2.44	2.37	2.39	1958400
1999-10-28	2.39	2.47	2.37	2.45	2070000
1999-10-29	2.46	2.46	2.42	2.45	1436400
1999-11-01	2.47	2.47	2.38	2.43	1620000
1999-11-02	2.51	2.51	2.45	2.46	5041800
1999-11-03	2.48	2.48	2.43	2.44	1405800
1999-11-04	2.44	2.52	2.44	2.48	6427800
1999-11-05	2.47	2.49	2.42	2.45	1530000
1999-11-08	2.43	2.47	2.42	2.43	738000
1999-11-09	2.43	2.45	2.40	2.44	1524600
1999-11-10	2.42	2.44	2.40	2.40	1200600
1999-11-11	2.41	2.50	2.41	2.48	4334400
1999-11-12	2.53	2.54	2.49	2.49	3004200
1999-11-15	2.49	2.53	2.48	2.51	2768400
1999-11-16	2.51	2.57	2.51	2.53	6809400
1999-11-17	2.51	2.58	2.50	2.57	2415600
1999-11-18	2.56	2.57	2.55	2.56	1272600
1999-11-19	2.55	2.55	2.47	2.49	2032200
1999-11-22	2.47	2.49	2.45	2.48	2127600
1999-11-23	2.48	2.54	2.48	2.51	1886400
1999-11-24	2.51	2.51	2.48	2.49	1159200
1999-11-26	2.48	2.50	2.48	2.48	446400
1999-11-29	2.48	2.50	2.46	2.46	1994400
1999-11-30	2.48	2.49	2.44	2.46	1456200
1999-12-01	2.44	2.45	2.43	2.44	1238400
1999-12-02	2.43	2.50	2.42	2.50	1625400
1999-12-03	2.51	2.55	2.49	2.49	1409400
1999-12-06	2.63	2.64	2.51	2.52	4210200
1999-12-07	2.53	2.58	2.53	2.55	1962000
1999-12-08	2.57	2.59	2.53	2.54	1535400
1999-12-09	2.52	2.57	2.52	2.56	1575000
1999-12-10	2.57	2.62	2.57	2.61	2624400
1999-12-13	2.59	2.70	2.59	2.69	2633400
1999-12-14	2.69	2.76	2.66	2.70	3058200
1999-12-15	2.69	2.74	2.64	2.67	3886200
1999-12-16	2.67	2.75	2.67	2.73	1902600
1999-12-17	2.73	2.73	2.64	2.67	1839600
1999-12-20	2.68	2.69	2.65	2.66	3087000
1999-12-21	2.64	2.66	2.61	2.64	2811600
1999-12-22	2.63	2.64	2.62	2.63	2124000
1999-12-23	2.61	2.64	2.57	2.58	2421000
1999-12-27	2.58	2.61	2.56	2.60	1882800
1999-12-28	2.59	2.59	2.56	2.57	851400
1999-12-29	2.56	2.65	2.55	2.64	1193400
1999-12-30	2.63	2.75	2.60	2.67	2334600
1999-12-31	2.67	2.71	2.67	2.68	1218600
2000-01-03	2.74	2.78	2.74	2.77	3778200
2000-01-04	2.76	2.76	2.70	2.72	3247200
2000-01-05	2.72	2.85	2.72	2.84	2595600
2000-01-06	2.84	2.97	2.82	2.95	5481000
2000-01-07	2.95	3.03	2.95	3.03	4078800
2000-01-10	3.03	3.24	3.03	3.23	7898400
2000-01-11	3.19	3.26	3.16	3.19	3531600
2000-01-12	3.17	3.17	3.10	3.15	2075400
2000-01-13	3.18	3.32	3.18	3.19	4284000
2000-01-14	3.20	3.28	3.18	3.25	2707200
2000-01-18	3.28	3.32	3.27	3.29	2408400
2000-01-19	3.28	3.28	3.14	3.15	2662200
2000-01-20	3.16	3.19	3.10	3.13	2255400
2000-01-21	3.10	3.22	3.07	3.09	1857600
2000-01-24	3.07	3.18	3.01	3.04	2410200
2000-01-25	3.06	3.09	3.03	3.06	885600
2000-01-26	3.07	3.14	3.05	3.14	1251000
2000-01-27	3.16	3.16	3.10	3.13	2019600
2000-01-28	3.14	3.14	2.86	2.94	3551400
2000-01-31	2.96	2.96	2.89	2.91	1474200
2000-02-01	2.91	2.94	2.91	2.93	1692000
2000-02-02	2.94	2.97	2.93	2.95	918000
2000-02-03	2.94	2.97	2.94	2.94	1486800
2000-02-04	2.95	2.97	2.93	2.95	1368000
2000-02-07	2.93	2.94	2.92	2.93	741600
2000-02-08	2.92	2.96	2.92	2.94	772200
2000-02-09	2.92	2.92	2.89	2.90	1121400
2000-02-10	2.88	2.88	2.54	2.55	5954400
2000-02-11	2.55	2.68	2.55	2.67	4901400
2000-02-14	2.68	2.77	2.68	2.75	3097800
2000-02-15	2.74	2.79	2.73	2.75	1917000
2000-02-16	2.76	2.76	2.73	2.74	1616400
2000-02-17	2.73	2.77	2.73	2.77	1447200
2000-02-18	2.76	2.76	2.67	2.68	1600200
2000-02-22	2.71	2.75	2.66	2.67	2833200
2000-02-23	2.67	2.69	2.64	2.65	1949400
2000-02-24	2.65	2.66	2.56	2.57	3043800
2000-02-25	2.56	2.60	2.56	2.57	1353600
2000-02-28	2.58	2.60	2.58	2.59	1249200
2000-02-29	2.61	2.63	2.50	2.51	1456200
2000-03-01	2.53	2.55	2.51	2.51	990000
2000-03-02	2.51	2.52	2.49	2.50	2343600
2000-03-03	2.53	2.53	2.47	2.49	2509200
2000-03-06	2.50	2.50	2.45	2.48	1504800
2000-03-07	2.45	2.45	2.36	2.39	5661000
2000-03-08	2.38	2.38	2.33	2.37	1503000
2000-03-09	2.35	2.37	2.33	2.34	936000
2000-03-10	2.35	2.41	2.35	2.39	1373400
2000-03-13	2.39	2.41	2.36	2.39	2205000
2000-03-14	2.39	2.41	2.35	2.38	2035800
2000-03-15	2.36	2.57	2.35	2.53	9266400
2000-03-16	2.56	2.60	2.56	2.57	4905000
2000-03-17	2.56	2.56	2.46	2.48	3358800
2000-03-20	2.50	2.57	2.49	2.57	4518000
2000-03-21	2.67	2.71	2.65	2.67	4955400
2000-03-22	2.74	2.78	2.70	2.77	6670800
2000-03-23	2.77	2.81	2.77	2.78	11122200
2000-03-24	2.77	2.79	2.72	2.73	3925800
2000-03-27	2.75	2.75	2.67	2.69	1094400
2000-03-28	2.67	2.72	2.67	2.69	1485000
2000-03-29	2.71	2.73	2.65	2.68	2966400
2000-03-30	2.69	2.76	2.68	2.74	2023200
2000-03-31	2.75	2.83	2.71	2.78	4530600
2000-04-03	2.76	2.78	2.74	2.78	1900800
2000-04-04	2.75	2.79	2.71	2.74	3148200
2000-04-05	2.72	2.77	2.72	2.77	2070000
2000-04-06	2.76	2.80	2.76	2.78	3058200
2000-04-07	2.79	2.81	2.68	2.77	2739600
2000-04-10	2.75	2.75	2.71	2.72	3189600
2000-04-11	2.73	2.79	2.72	2.76	3339000
2000-04-12	2.74	2.80	2.74	2.79	4159800
2000-04-13	2.79	2.81	2.76	2.76	5977800
2000-04-14	2.75	2.76	2.72	2.74	2359800
2000-04-17	2.75	2.80	2.69	2.75	2970000
2000-04-18	2.73	2.81	2.71	2.78	4438800
2000-04-19	2.78	2.83	2.75	2.81	4563000
2000-04-20	2.81	2.86	2.81	2.84	5083200
2000-04-24	2.83	2.84	2.78	2.82	1665000
2000-04-25	2.83	2.89	2.82	2.88	9561600
2000-04-26	2.89	3.09	2.89	3.06	17875800
2000-04-27	3.06	3.11	3.02	3.07	6321600
2000-04-28	3.06	3.06	2.99	2.99	5108400
2000-05-01	3.00	3.01	2.97	3.00	1672200
2000-05-02	3.00	3.09	3.00	3.06	5396400
2000-05-03	3.06	3.13	3.00	3.08	8530200
2000-05-04	3.08	3.31	3.07	3.28	8645400
2000-05-05	3.19	3.32	3.18	3.19	9504000
2000-05-08	3.20	3.28	3.17	3.25	4212000
2000-05-09	3.22	3.26	3.20	3.24	2962800
2000-05-10	3.24	3.25	3.16	3.16	1674000
2000-05-11	3.17	3.26	3.16	3.17	3900600
2000-05-12	3.19	3.23	3.17	3.20	2741400
2000-05-15	3.20	3.25	3.19	3.21	2626200
2000-05-16	3.20	3.20	3.10	3.11	2327400
2000-05-17	3.11	3.14	3.07	3.13	2770200
2000-05-18	3.14	3.14	3.09	3.10	847800
2000-05-19	3.10	3.15	3.06	3.08	3276000
2000-05-22	3.08	3.26	3.08	3.23	2512800
2000-05-23	3.22	3.31	3.19	3.22	7045200
2000-05-24	3.13	3.23	3.13	3.18	5403600
2000-05-25	3.19	3.19	3.05	3.17	7502400
2000-05-26	3.17	3.17	3.09	3.10	2349000
2000-05-30	3.10	3.17	3.09	3.17	2793600
2000-05-31	3.17	3.25	3.17	3.22	3232800
2000-06-01	3.22	3.24	3.18	3.24	2012400
2000-06-02	3.24	3.34	3.23	3.34	3468600
2000-06-05	3.30	3.31	3.23	3.25	2161800
2000-06-06	3.25	3.25	3.15	3.16	2336400
2000-06-07	3.17	3.23	3.16	3.23	1443600
2000-06-08	3.23	3.23	3.18	3.19	1150200
2000-06-09	3.20	3.22	3.17	3.20	487800
2000-06-12	3.20	3.24	3.18	3.24	1711800
2000-06-13	3.23	3.31	3.22	3.23	3304800
2000-06-14	3.13	3.15	3.11	3.13	3690000
2000-06-15	3.14	3.14	3.01	3.08	3837600
2000-06-16	3.08	3.08	3.02	3.05	1740600
2000-06-19	3.06	3.06	3.01	3.03	1215000
2000-06-20	3.02	3.03	2.97	3.00	2552400
2000-06-21	3.00	3.01	2.97	2.98	1029600
2000-06-22	2.93	2.97	2.89	2.89	5342400
2000-06-23	2.89	2.91	2.88	2.90	1641600
2000-06-26	2.88	2.92	2.87	2.92	1503000
2000-06-27	2.90	3.07	2.90	3.07	3371400
2000-06-28	3.07	3.13	3.01	3.08	6665400
2000-06-29	3.08	3.08	3.01	3.07	3481200
2000-06-30	3.06	3.09	3.00	3.07	1834200
2000-07-03	3.06	3.10	3.02	3.10	1153800
2000-07-05	3.17	3.17	3.04	3.06	1654200
2000-07-06	3.05	3.05	3.01	3.02	2269800
2000-07-07	3.02	3.05	3.00	3.01	2174400
2000-07-10	3.01	3.01	3.01	3.01	2881800
2000-07-11	3.01	3.03	2.99	3.01	4453200
2000-07-12	3.01	3.01	2.99	2.99	2377800
2000-07-13	2.99	3.01	2.97	2.97	1926000
2000-07-14	2.94	2.97	2.92	2.96	2075400
2000-07-17	2.95	2.96	2.89	2.91	1024200
2000-07-18	2.85	2.93	2.85	2.89	1143000
2000-07-19	2.89	2.89	2.81	2.82	1359000
2000-07-20	2.78	2.82	2.72	2.80	2815200
2000-07-21	2.78	2.82	2.78	2.81	4870800
2000-07-24	2.82	2.83	2.78	2.82	2300400
2000-07-25	2.80	2.85	2.80	2.81	1884600
2000-07-26	2.80	2.83	2.80	2.81	2192400
2000-07-27	2.82	3.02	2.82	2.92	4636800
2000-07-28	2.91	2.97	2.90	2.94	2035800
2000-07-31	2.94	3.00	2.90	2.98	2700000
2000-08-01	3.01	3.02	2.98	2.99	2354400
2000-08-02	2.99	3.02	2.98	3.00	2390400
2000-08-03	3.04	3.04	2.98	2.99	2750400
2000-08-04	2.97	3.02	2.96	2.98	3186000
2000-08-07	2.97	3.05	2.97	3.03	2021400
2000-08-08	3.02	3.06	3.01	3.03	3034800
2000-08-09	3.01	3.08	3.01	3.03	2397600
2000-08-10	3.10	3.10	3.05	3.06	1810800
2000-08-11	3.06	3.11	3.06	3.11	3187800
2000-08-14	3.10	3.10	3.06	3.08	2098800
2000-08-15	3.08	3.09	3.05	3.06	1108800
2000-08-16	3.07	3.08	3.06	3.08	484200
2000-08-17	3.08	3.11	3.06	3.08	907200
2000-08-18	3.06	3.10	3.06	3.07	1258200
2000-08-21	3.08	3.10	3.06	3.07	2244600
2000-08-22	3.06	3.09	3.05	3.08	783000
2000-08-23	3.07	3.07	2.98	2.98	1810800
2000-08-24	2.98	3.00	2.94	2.97	2802600
2000-08-25	2.95	3.06	2.95	3.00	3403800
2000-08-28	2.99	3.00	2.97	2.98	5196600
2000-08-29	2.98	2.99	2.96	2.96	3677400
2000-08-30	2.95	2.95	2.91	2.93	721800
2000-08-31	2.98	2.98	2.92	2.95	792000
2000-09-01	2.94	2.95	2.92	2.94	1618200
2000-09-05	2.95	2.95	2.92	2.94	826200
2000-09-06	2.95	2.97	2.95	2.97	1108800
2000-09-07	2.95	2.95	2.88	2.89	4222800
2000-09-08	2.90	2.90	2.80	2.85	1954800
2000-09-11	2.84	2.84	2.78	2.80	1918800
2000-09-12	2.80	2.80	2.76	2.78	2046600
2000-09-13	2.77	2.78	2.76	2.78	1035000
2000-09-14	2.77	2.78	2.74	2.77	1125000
2000-09-15	2.77	2.79	2.75	2.75	1265400
2000-09-18	2.75	2.75	2.72	2.72	1134000
2000-09-19	2.94	2.99	2.91	2.92	7232400
2000-09-20	2.90	2.91	2.86	2.88	1801800
2000-09-21	2.88	2.94	2.88	2.89	1024200
2000-09-22	2.90	2.91	2.86	2.87	833400
2000-09-25	2.87	2.87	2.81	2.81	1884600
2000-09-26	2.82	2.83	2.76	2.76	1765800
2000-09-27	2.76	2.76	2.71	2.74	6292800
2000-09-28	2.75	2.81	2.74	2.81	2485800
2000-09-29	2.81	2.93	2.81	2.91	3353400
2000-10-02	2.89	2.90	2.86	2.88	1112400
2000-10-03	2.89	2.93	2.89	2.92	4615200
2000-10-04	2.92	2.98	2.92	2.97	1623600
2000-10-05	2.97	2.97	2.92	2.96	1620000
2000-10-06	2.96	2.99	2.86	2.88	3124800
2000-10-09	2.89	2.91	2.86	2.90	1333800
2000-10-10	2.91	2.95	2.91	2.95	1058400
2000-10-11	2.95	2.97	2.85	2.87	1411200
2000-10-12	2.86	2.86	2.81	2.83	1504800
2000-10-13	2.78	2.82	2.78	2.81	973800
2000-10-16	2.81	2.86	2.78	2.83	2286000
2000-10-17	2.82	2.82	2.72	2.73	2120400
2000-10-18	2.72	2.78	2.67	2.69	3020400
2000-10-19	2.76	2.94	2.76	2.91	6001200
2000-10-20	2.92	2.95	2.89	2.92	2511000
2000-10-23	2.97	3.00	2.95	2.98	2365200
2000-10-24	3.01	3.06	3.00	3.06	2329200
2000-10-25	3.03	3.07	3.00	3.07	4431600
2000-10-26	3.07	3.15	3.05	3.14	3502800
2000-10-27	3.14	3.22	3.14	3.21	3641400
2000-10-30	3.21	3.25	3.18	3.25	2676600
2000-10-31	3.24	3.30	3.23	3.30	3812400
2000-11-01	3.30	3.31	3.24	3.30	2203200
2000-11-02	3.33	3.40	3.32	3.36	4777200
2000-11-03	3.35	3.47	3.35	3.44	3582000
2000-11-06	3.38	3.45	3.37	3.41	3531600
2000-11-07	3.41	3.44	3.33	3.34	7464600
2000-11-08	3.36	3.38	3.33	3.38	1963800
2000-11-09	3.39	3.42	3.36	3.39	2341800
2000-11-10	3.37	3.40	3.37	3.38	1828800
2000-11-13	3.37	3.41	3.32	3.40	1868400
2000-11-14	3.42	3.54	3.41	3.50	3571200
2000-11-15	3.51	3.52	3.46	3.46	2046600
2000-11-16	3.46	3.46	3.34	3.44	3745800
2000-11-17	3.44	3.51	3.39	3.42	1481400
2000-11-20	3.42	3.42	3.38	3.39	1317600
2000-11-21	3.39	3.42	3.39	3.40	889200
2000-11-22	3.39	3.42	3.35	3.42	1015200
2000-11-24	3.42	3.47	3.41	3.45	1251000
2000-11-27	3.47	3.47	3.41	3.42	2370600
2000-11-28	3.41	3.50	3.41	3.47	1593000
2000-11-29	3.48	3.55	3.48	3.52	2739600
2000-11-30	3.51	3.81	3.51	3.67	5117400
2000-12-01	3.67	3.74	3.67	3.71	1980000
2000-12-04	3.71	3.93	3.70	3.84	6447600
2000-12-05	3.89	3.94	3.85	3.89	5986800
2000-12-06	3.86	4.03	3.82	3.90	5689800
2000-12-07	3.90	3.97	3.89	3.90	3987000
2000-12-08	3.89	4.00	3.89	3.99	2212200
2000-12-11	3.99	4.01	3.96	3.98	4955400
2000-12-12	3.97	4.16	3.96	4.08	6955200
2000-12-13	4.09	4.13	4.03	4.06	7183800
2000-12-14	4.06	4.06	3.99	4.02	6066000
2000-12-15	4.00	4.00	3.89	3.89	3457800
2000-12-18	3.92	3.95	3.90	3.93	5407200
2000-12-19	3.99	4.13	3.98	4.11	7936200
2000-12-20	4.08	4.11	3.99	4.03	5554800
2000-12-21	4.04	4.16	4.04	4.13	3110400
2000-12-22	4.15	4.19	4.10	4.18	4060800
2000-12-26	4.19	4.19	3.99	4.17	1926000
2000-12-27	4.18	4.18	4.14	4.14	5196600
2000-12-28	4.14	4.34	4.14	4.33	4676400
2000-12-29	4.33	4.45	4.33	4.35	2982600
2001-01-02	4.26	4.27	4.18	4.22	3958200
2001-01-03	4.22	4.22	4.00	4.09	6120000
2001-01-04	4.08	4.13	4.03	4.04	5052600
2001-01-05	4.06	4.07	3.95	3.99	2431800
2001-01-08	3.99	4.00	3.96	3.98	1971000
2001-01-09	3.98	4.02	3.93	3.95	2462400
2001-01-10	3.93	3.97	3.92	3.96	2860200
2001-01-11	3.97	4.04	3.91	4.04	4291200
2001-01-12	4.04	4.04	3.89	3.92	2475000
2001-01-16	3.92	3.99	3.90	3.98	1796400
2001-01-17	3.98	4.00	3.93	3.97	2536200
2001-01-18	3.97	3.97	3.73	3.75	5769000
2001-01-19	3.68	3.68	3.47	3.67	9149400
2001-01-22	3.65	3.69	3.62	3.63	3724200
2001-01-23	3.61	3.67	3.61	3.66	3380400
2001-01-24	3.68	3.68	3.61	3.62	1454400
2001-01-25	3.62	3.74	3.60	3.73	3105000
2001-01-26	3.74	3.75	3.67	3.69	3697200
2001-01-29	3.70	3.72	3.69	3.72	1886400
2001-01-30	3.72	3.74	3.70	3.74	2514600
2001-01-31	3.75	3.83	3.75	3.78	2773800
2001-02-01	3.79	3.79	3.71	3.77	1980000
2001-02-02	3.77	3.79	3.74	3.77	1200600
2001-02-05	3.76	3.84	3.76	3.83	1695600
2001-02-06	3.83	3.83	3.79	3.80	1182600
2001-02-07	3.79	3.84	3.73	3.84	1742400
2001-02-08	3.68	3.73	3.53	3.61	14468400
2001-02-09	3.61	3.65	3.61	3.64	4397400
2001-02-12	3.63	3.63	3.49	3.51	3592800
2001-02-13	3.51	3.61	3.47	3.53	3668400
2001-02-14	3.53	3.53	3.48	3.48	3074400
2001-02-15	3.49	3.56	3.46	3.56	2293200
2001-02-16	3.57	3.57	3.47	3.48	2590200
2001-02-20	3.48	3.56	3.39	3.40	2111400
2001-02-21	3.41	3.42	3.29	3.29	3378600
2001-02-22	3.30	3.31	3.27	3.29	2271600
2001-02-23	3.29	3.29	3.22	3.23	1877400
2001-02-26	3.25	3.37	3.24	3.37	1656000
2001-02-27	3.33	3.35	3.32	3.32	1184400
2001-02-28	3.31	3.33	3.27	3.32	1548000
2001-03-01	3.32	3.32	3.24	3.24	1404000
2001-03-02	3.22	3.22	3.08	3.09	4501800
2001-03-05	3.04	3.16	3.03	3.14	2959200
2001-03-06	3.17	3.17	3.11	3.15	5641200
2001-03-07	3.16	3.26	3.15	3.24	5446800
2001-03-08	3.25	3.36	3.24	3.31	3738600
2001-03-09	3.31	3.49	3.31	3.48	9489600
2001-03-12	3.44	3.52	3.44	3.48	5308200
2001-03-13	3.49	3.53	3.49	3.53	6368400
2001-03-14	3.50	3.51	3.47	3.50	3742200
2001-03-15	3.49	3.51	3.49	3.50	3056400
2001-03-16	3.49	3.49	3.39	3.49	3479400
2001-03-19	3.54	3.55	3.41	3.42	2550600
2001-03-20	3.45	3.55	3.41	3.42	2341800
2001-03-21	3.40	3.43	3.40	3.43	3524400
2001-03-22	3.43	3.43	3.21	3.29	3771000
2001-03-23	3.31	3.35	3.27	3.29	3549600
2001-03-26	3.29	3.30	3.17	3.19	5500800
2001-03-27	3.17	3.30	3.11	3.28	6006600
2001-03-28	3.27	3.28	3.23	3.28	1515600
2001-03-29	3.28	3.28	3.25	3.25	1431000
2001-03-30	3.25	3.25	3.22	3.22	4888800
2001-04-02	3.24	3.26	3.23	3.23	2460600
2001-04-03	3.25	3.25	3.21	3.23	2156400
2001-04-04	3.24	3.25	3.21	3.22	1447200
2001-04-05	3.28	3.33	3.28	3.32	5639400
2001-04-06	3.33	3.33	3.26	3.29	1576800
2001-04-09	3.30	3.40	3.30	3.35	1710000
2001-04-10	3.43	3.51	3.43	3.47	4449600
2001-04-11	3.47	3.48	3.44	3.47	1800000
2001-04-12	3.46	3.49	3.43	3.47	1326600
2001-04-16	3.46	3.47	3.43	3.44	2471400
2001-04-17	3.42	3.42	3.36	3.37	1587600
2001-04-18	3.34	3.39	3.24	3.38	5068800
2001-04-19	3.39	3.39	3.35	3.35	1629000
2001-04-20	3.35	3.38	3.34	3.37	1992600
2001-04-23	3.35	3.35	3.25	3.26	1499400
2001-04-24	3.26	3.30	3.24	3.29	1200600
2001-04-25	3.18	3.27	3.17	3.22	4125600
2001-04-26	3.23	3.26	3.21	3.25	1566000
2001-04-27	3.25	3.29	3.25	3.26	1951200
2001-04-30	3.26	3.26	3.18	3.19	2772000
2001-05-01	3.20	3.20	3.15	3.18	1843200
2001-05-02	3.17	3.17	3.14	3.16	2246400
2001-05-03	3.15	3.15	3.12	3.13	1261800
2001-05-04	3.13	3.19	3.12	3.18	1162800
2001-05-07	3.18	3.22	3.18	3.18	977400
2001-05-08	3.17	3.18	3.14	3.17	1780200
2001-05-09	3.14	3.24	3.14	3.24	2512800
2001-05-10	3.24	3.28	3.20	3.24	3348000
2001-05-11	3.25	3.26	3.21	3.24	1180800
2001-05-14	3.22	3.23	3.21	3.23	957600
2001-05-15	3.22	3.31	3.22	3.31	3110400
2001-05-16	3.36	3.45	3.29	3.43	4122000
2001-05-17	3.43	3.44	3.40	3.44	3108600
2001-05-18	3.42	3.44	3.40	3.43	1634400
2001-05-21	3.43	3.48	3.43	3.47	1436400
2001-05-22	3.47	3.47	3.41	3.43	2116800
2001-05-23	3.42	3.42	3.39	3.39	1384200
2001-05-24	3.38	3.38	3.30	3.34	1335600
2001-05-25	3.35	3.35	3.31	3.34	1026000
2001-05-29	3.33	3.36	3.32	3.36	1067400
2001-05-30	3.36	3.36	3.29	3.29	1141200
2001-05-31	3.29	3.47	3.29	3.39	2683800
2001-06-01	3.43	3.43	3.33	3.41	921600
2001-06-04	3.41	3.42	3.29	3.35	2539800
2001-06-05	3.35	3.35	3.26	3.28	2160000
2001-06-06	3.28	3.28	3.25	3.26	1553400
2001-06-07	3.26	3.31	3.26	3.30	2030400
2001-06-08	3.30	3.36	3.30	3.32	1539000
2001-06-11	3.33	3.33	3.29	3.31	1159200
2001-06-12	3.32	3.32	3.27	3.31	1796400
2001-06-13	3.31	3.32	3.29	3.31	988200
2001-06-14	3.31	3.31	3.28	3.28	1292400
2001-06-15	3.28	3.30	3.27	3.29	1186200
2001-06-18	3.29	3.30	3.25	3.26	1242000
2001-06-19	3.25	3.25	3.14	3.16	2419200
2001-06-20	3.04	3.08	2.97	3.01	6971400
2001-06-21	2.99	3.02	2.95	3.00	4487400
2001-06-22	3.00	3.07	3.00	3.01	3040200
2001-06-25	3.01	3.01	2.98	2.99	1537200
2001-06-26	2.99	3.02	2.97	3.01	2235600
2001-06-27	3.01	3.01	2.98	2.99	2665800
2001-06-28	3.00	3.16	3.00	3.09	3821400
2001-06-29	3.09	3.22	3.08	3.19	4640400
2001-07-02	3.18	3.18	3.12	3.13	1521000
2001-07-03	3.14	3.14	3.11	3.13	1198800
2001-07-05	3.14	3.19	3.12	3.18	1713600
2001-07-06	3.17	3.17	3.12	3.13	2032200
2001-07-09	3.13	3.16	3.11	3.16	1076400
2001-07-10	3.16	3.20	3.16	3.17	1090800
2001-07-11	3.17	3.34	3.17	3.33	4851000
2001-07-12	3.33	3.49	3.33	3.46	7194600
2001-07-13	3.44	3.49	3.37	3.48	7135200
2001-07-16	3.47	3.47	3.44	3.45	2671200
2001-07-17	3.45	3.45	3.42	3.44	1769400
2001-07-18	3.42	3.54	3.42	3.54	2248200
2001-07-19	3.50	3.53	3.44	3.46	2219400
2001-07-20	3.46	3.46	3.33	3.33	6753600
2001-07-23	3.33	3.35	3.30	3.31	3382200
2001-07-24	3.31	3.31	3.26	3.30	3434400
2001-07-25	3.30	3.42	3.30	3.36	6690600
2001-07-26	3.28	3.32	3.24	3.30	7119000
2001-07-27	3.30	3.32	3.26	3.28	1893600
2001-07-30	3.29	3.29	3.15	3.15	7560000
2001-07-31	3.18	3.29	3.17	3.29	2334600
2001-08-01	3.29	3.35	3.29	3.33	2035800
2001-08-02	3.38	3.43	3.34	3.42	3159000
2001-08-03	3.42	3.47	3.38	3.45	2356200
2001-08-06	3.45	3.45	3.43	3.45	2030400
2001-08-07	3.45	3.45	3.41	3.45	1740600
2001-08-08	3.47	3.50	3.43	3.43	2471400
2001-08-09	3.43	3.47	3.43	3.47	1042200
2001-08-10	3.46	3.50	3.42	3.49	2021400
2001-08-13	3.50	3.53	3.49	3.52	2451600
2001-08-14	3.52	3.56	3.51	3.54	1954800
2001-08-15	3.55	3.57	3.54	3.55	1598400
2001-08-16	3.54	3.55	3.49	3.53	1513800
2001-08-17	3.53	3.56	3.51	3.54	1299600
2001-08-20	3.54	3.54	3.51	3.53	1557000
2001-08-21	3.53	3.56	3.51	3.55	1254600
2001-08-22	3.55	3.58	3.51	3.56	1600200
2001-08-23	3.55	3.56	3.53	3.54	959400
2001-08-24	3.55	3.61	3.55	3.60	1272600
2001-08-27	3.61	3.63	3.57	3.59	2199600
2001-08-28	3.58	3.58	3.53	3.57	1657800
2001-08-29	3.57	3.57	3.50	3.52	1218600
2001-08-30	3.52	3.52	3.47	3.50	1467000
2001-08-31	3.49	3.51	3.45	3.49	1110600
2001-09-04	3.49	3.60	3.49	3.57	1551600
2001-09-05	3.56	3.56	3.53	3.53	835200
2001-09-06	3.53	3.53	3.45	3.45	1778400
2001-09-07	3.44	3.45	3.38	3.40	1720800
2001-09-10	3.40	3.40	3.30	3.30	2349000
2001-09-17	3.29	3.29	3.24	3.24	2365200
2001-09-18	3.24	3.24	3.20	3.20	2169000
2001-09-19	3.19	3.24	3.10	3.23	3407400
2001-09-20	3.23	3.24	3.12	3.13	4246200
2001-09-21	3.11	3.12	3.03	3.03	4012200
2001-09-24	2.93	3.08	2.90	3.02	5754600
2001-09-25	3.01	3.02	2.99	3.00	3090600
2001-09-26	3.01	3.02	2.97	3.00	2998800
2001-09-27	3.02	3.04	2.98	2.99	3882600
2001-09-28	2.99	3.09	2.99	3.09	6026400
2001-10-01	3.08	3.09	3.02	3.03	3117600
2001-10-02	3.04	3.11	3.03	3.10	1913400
2001-10-03	3.09	3.14	3.08	3.13	1186200
2001-10-04	3.12	3.15	3.07	3.07	1684800
2001-10-05	3.07	3.11	3.07	3.10	741600
2001-10-08	3.11	3.12	3.05	3.06	804600
2001-10-09	3.07	3.13	3.07	3.10	2401200
2001-10-10	3.09	3.14	3.08	3.12	2415600
2001-10-11	3.13	3.29	3.13	3.26	2358000
2001-10-12	3.27	3.27	3.19	3.26	2043000
2001-10-15	3.27	3.32	3.24	3.31	1170000
2001-10-16	3.30	3.36	3.26	3.36	1634400
2001-10-17	3.35	3.36	3.30	3.34	1735200
2001-10-18	3.36	3.36	3.31	3.31	673200
2001-10-19	3.32	3.32	3.30	3.31	878400
2001-10-22	3.31	3.32	3.27	3.29	1353600
2001-10-23	3.29	3.32	3.23	3.31	2683800
2001-10-24	3.31	3.46	3.31	3.43	3047400
2001-10-25	3.42	3.42	3.36	3.38	1900800
2001-10-26	3.39	3.39	3.37	3.39	1004400
2001-10-29	3.40	3.40	3.33	3.33	964800
2001-10-30	3.32	3.32	3.28	3.29	1258200
2001-10-31	3.28	3.30	3.25	3.27	1337400
2001-11-01	3.26	3.31	3.24	3.31	1272600
2001-11-02	3.31	3.46	3.31	3.41	2098800
2001-11-05	3.41	3.45	3.36	3.42	1810800
2001-11-06	3.43	3.45	3.39	3.41	1283400
2001-11-07	3.42	3.44	3.42	3.42	541800
2001-11-08	3.42	3.42	3.33	3.34	1535400
2001-11-09	3.35	3.36	3.32	3.34	1096200
2001-11-12	3.38	3.38	3.35	3.37	883800
2001-11-13	3.41	3.45	3.40	3.45	1159200
2001-11-14	3.46	3.51	3.46	3.51	2206800
2001-11-15	3.49	3.59	3.49	3.59	2210400
2001-11-16	3.59	3.61	3.52	3.52	1261800
2001-11-19	3.53	3.55	3.47	3.50	2167200
2001-11-20	3.50	3.52	3.48	3.50	2214000
2001-11-21	3.50	3.50	3.44	3.44	896400
2001-11-23	3.44	3.45	3.42	3.43	779400
2001-11-26	3.44	3.50	3.43	3.49	1144800
2001-11-27	3.48	3.50	3.43	3.45	1107000
2001-11-28	3.45	3.45	3.41	3.41	1508400
2001-11-29	3.41	3.42	3.36	3.37	1726200
2001-11-30	3.36	3.48	3.35	3.46	1450800
2001-12-03	3.46	3.47	3.38	3.39	1198800
2001-12-04	3.39	3.41	3.34	3.41	1285200
2001-12-05	3.41	3.53	3.41	3.52	4375800
2001-12-06	3.52	3.52	3.45	3.47	1625400
2001-12-07	3.47	3.49	3.46	3.48	3970800
2001-12-10	3.48	3.51	3.46	3.51	1809000
2001-12-11	3.51	3.52	3.48	3.49	1135800
2001-12-12	3.50	3.52	3.49	3.50	1373400
2001-12-13	3.50	3.50	3.48	3.48	1571400
2001-12-14	3.48	3.48	3.42	3.43	1760400
2001-12-17	3.43	3.53	3.41	3.53	1841400
2001-12-18	3.53	3.56	3.53	3.56	3794400
2001-12-19	3.56	3.56	3.51	3.52	2259000
2001-12-20	3.52	3.52	3.46	3.48	2439000
2001-12-21	3.39	3.39	3.34	3.39	5067000
2001-12-24	3.39	3.40	3.36	3.37	1555200
2001-12-26	3.37	3.38	3.34	3.36	1690200
2001-12-27	3.36	3.40	3.36	3.38	2034000
2001-12-28	3.39	3.39	3.36	3.37	1310400
2001-12-31	3.36	3.41	3.36	3.41	1431000
2002-01-02	3.41	3.41	3.39	3.40	1218600
2002-01-03	3.40	3.43	3.40	3.42	1348200
2002-01-04	3.42	3.48	3.41	3.48	1288800
2002-01-07	3.48	3.50	3.46	3.47	2619000
2002-01-08	3.46	3.46	3.34	3.34	3195000
2002-01-09	3.37	3.40	3.29	3.30	4476600
2002-01-10	3.31	3.35	3.23	3.24	3288600
2002-01-11	3.24	3.24	3.21	3.21	2325600
2002-01-14	3.21	3.21	3.17	3.17	1580400
2002-01-15	3.17	3.23	3.16	3.22	2010600
2002-01-16	3.22	3.23	3.19	3.22	3114000
2002-01-17	3.22	3.22	3.17	3.19	1317600
2002-01-18	3.19	3.22	3.19	3.22	1893600
2002-01-22	3.22	3.24	3.14	3.15	2691000
2002-01-23	3.14	3.20	3.14	3.19	811800
2002-01-24	3.19	3.22	3.17	3.20	1713600
2002-01-25	3.21	3.32	3.19	3.30	2458800
2002-01-28	3.29	3.30	3.25	3.26	1742400
2002-01-29	3.26	3.27	3.25	3.27	1159200
2002-01-30	3.27	3.41	3.27	3.40	2687400
2002-01-31	3.39	3.45	3.34	3.45	2115000
2002-02-01	3.45	3.47	3.38	3.38	2509200
2002-02-04	3.36	3.37	3.30	3.30	1540800
2002-02-05	3.29	3.29	3.22	3.28	2829600
2002-02-06	3.28	3.31	3.25	3.30	912600
2002-02-07	3.27	3.30	3.24	3.29	1656000
2002-02-08	3.30	3.31	3.19	3.19	4451400
2002-02-11	3.20	3.25	3.16	3.23	2446200
2002-02-12	3.23	3.23	3.18	3.22	1378800
2002-02-13	3.22	3.25	3.21	3.25	1342800
2002-02-14	3.25	3.28	3.24	3.27	1312200
2002-02-15	3.27	3.29	3.25	3.25	1020600
2002-02-19	3.25	3.26	3.24	3.26	1242000
2002-02-20	3.26	3.29	3.26	3.28	559800
2002-02-21	3.28	3.34	3.28	3.29	1510200
2002-02-22	3.29	3.38	3.28	3.36	2899800
2002-02-25	3.36	3.40	3.36	3.39	2115000
2002-02-26	3.39	3.39	3.34	3.35	986400
2002-02-27	3.35	3.39	3.34	3.39	739800
2002-02-28	3.38	3.44	3.38	3.44	1623600
2002-03-01	3.42	3.42	3.38	3.38	1299600
2002-03-04	3.38	3.42	3.37	3.40	4123800
2002-03-05	3.39	3.39	3.32	3.33	2658600
2002-03-06	3.33	3.39	3.33	3.39	3079800
2002-03-07	3.39	3.39	3.36	3.36	934200
2002-03-08	3.35	3.36	3.34	3.35	2923200
2002-03-11	3.35	3.38	3.35	3.37	1983600
2002-03-12	3.36	3.40	3.36	3.37	3155400
2002-03-13	3.37	3.37	3.32	3.33	1974600
2002-03-14	3.33	3.37	3.33	3.37	1168200
2002-03-15	3.37	3.53	3.37	3.50	5902200
2002-03-18	3.50	3.53	3.49	3.52	2784600
2002-03-19	3.52	3.58	3.51	3.56	1533600
2002-03-20	3.56	3.56	3.51	3.52	1020600
2002-03-21	3.52	3.53	3.51	3.52	1909800
2002-03-22	3.51	3.53	3.49	3.53	2062800
2002-03-25	3.53	3.54	3.51	3.52	1915200
2002-03-26	3.52	3.57	3.52	3.56	1773000
2002-03-27	3.56	3.68	3.56	3.65	2395800
2002-03-28	3.62	3.67	3.62	3.63	1413000
2002-04-01	3.61	3.62	3.57	3.60	1587600
2002-04-02	3.60	3.61	3.58	3.60	2797200
2002-04-03	3.60	3.63	3.59	3.60	2829600
2002-04-04	3.60	3.61	3.59	3.60	3229200
2002-04-05	3.61	3.69	3.61	3.67	4402800
2002-04-08	3.66	3.71	3.66	3.67	4060800
2002-04-09	3.67	3.68	3.66	3.66	1342800
2002-04-10	3.66	3.76	3.66	3.76	2705400
2002-04-11	3.76	3.82	3.75	3.76	3259800
2002-04-12	3.77	3.78	3.70	3.71	927000
2002-04-15	3.70	3.74	3.69	3.72	1999800
2002-04-16	3.72	3.74	3.71	3.73	2107800
2002-04-17	3.72	3.75	3.72	3.73	1900800
2002-04-18	3.73	3.74	3.73	3.74	2736000
2002-04-19	3.74	3.75	3.73	3.73	2131200
2002-04-22	3.73	3.74	3.62	3.62	2757600
2002-04-23	3.62	3.64	3.60	3.62	1958400
2002-04-24	3.57	3.58	3.46	3.54	6073200
2002-04-25	3.54	3.60	3.52	3.56	2754000
2002-04-26	3.57	3.60	3.55	3.60	2122200
2002-04-29	3.60	3.60	3.54	3.55	3051000
2002-04-30	3.55	3.58	3.52	3.56	2311200
2002-05-01	3.58	3.59	3.54	3.55	1789200
2002-05-02	3.55	3.57	3.55	3.56	2244600
2002-05-03	3.55	3.56	3.53	3.56	1186200
2002-05-06	3.56	3.56	3.53	3.53	1180800
2002-05-07	3.54	3.55	3.50	3.51	1675800
2002-05-08	3.50	3.55	3.49	3.53	1650600
2002-05-09	3.53	3.54	3.49	3.50	1152000
2002-05-10	3.50	3.50	3.48	3.50	1209600
2002-05-13	3.51	3.53	3.50	3.52	1600200
2002-05-14	3.52	3.63	3.52	3.62	1938600
2002-05-15	3.61	3.63	3.59	3.61	811800
2002-05-16	3.61	3.64	3.61	3.64	1368000
2002-05-17	3.64	3.69	3.64	3.68	1742400
2002-05-20	3.69	3.69	3.66	3.68	1036800
2002-05-21	3.67	3.70	3.67	3.70	1593000
2002-05-22	3.69	3.73	3.69	3.72	3666600
2002-05-23	3.72	3.74	3.71	3.72	4120200
2002-05-24	3.72	3.72	3.71	3.71	2136600
2002-05-28	3.71	3.75	3.71	3.72	2005200
2002-05-29	3.72	3.73	3.68	3.70	1972800
2002-05-30	3.70	3.71	3.68	3.70	1767600
2002-05-31	3.70	3.73	3.70	3.72	2032200
2002-06-03	3.71	3.77	3.71	3.74	2266200
2002-06-04	3.73	3.73	3.68	3.71	1812600
2002-06-05	3.71	3.74	3.71	3.74	1141200
2002-06-06	3.74	3.75	3.71	3.74	1625400
2002-06-07	3.73	3.77	3.73	3.77	1472400
2002-06-10	3.77	3.80	3.77	3.77	801000
2002-06-11	3.77	3.78	3.72	3.73	1753200
2002-06-12	3.72	3.72	3.63	3.69	2943000
2002-06-13	3.69	3.69	3.59	3.59	2503800
2002-06-14	3.44	3.49	3.39	3.44	11566800
2002-06-17	3.39	3.51	3.38	3.51	10238400
2002-06-18	3.50	3.50	3.41	3.47	5164200
2002-06-19	3.47	3.49	3.45	3.45	2109600
2002-06-20	3.45	3.47	3.44	3.46	1434600
2002-06-21	3.47	3.49	3.44	3.48	1771200
2002-06-24	3.47	3.52	3.43	3.50	2557800
2002-06-25	3.51	3.53	3.48	3.52	3007800
2002-06-26	3.51	3.52	3.49	3.52	2273400
2002-06-27	3.52	3.57	3.51	3.57	2430000
2002-06-28	3.56	3.71	3.56	3.71	5277600
2002-07-01	3.69	3.69	3.64	3.66	2862000
2002-07-02	3.66	3.68	3.56	3.56	4021200
2002-07-03	3.56	3.58	3.45	3.45	1728000
2002-07-05	3.48	3.54	3.48	3.54	1359000
2002-07-08	3.56	3.57	3.55	3.56	1366200
2002-07-09	3.56	3.60	3.55	3.55	1704600
2002-07-10	3.55	3.56	3.41	3.42	2545200
2002-07-11	3.41	3.41	3.26	3.34	4075200
2002-07-12	3.34	3.34	3.26	3.27	3587400
2002-07-15	3.26	3.28	3.17	3.23	3722400
2002-07-16	3.23	3.29	3.18	3.27	2248200
2002-07-17	3.29	3.30	3.26	3.28	2172600
2002-07-18	3.27	3.27	3.14	3.17	2889000
2002-07-19	3.16	3.16	3.04	3.05	2982600
2002-07-22	3.05	3.05	2.94	2.94	3943800
2002-07-23	2.94	3.00	2.86	2.87	3936600
2002-07-24	2.85	3.07	2.77	3.07	4701600
2002-07-25	3.01	3.03	2.92	2.97	4883400
2002-07-26	2.94	2.95	2.88	2.93	3297600
2002-07-29	3.03	3.12	3.02	3.11	4825800
2002-07-30	3.11	3.11	2.89	2.94	4249800
2002-07-31	2.96	3.09	2.92	3.04	5236200
2002-08-01	3.03	3.03	2.97	2.98	3736800
2002-08-02	2.96	2.96	2.80	2.85	5133600
2002-08-05	2.85	2.88	2.76	2.77	2959200
2002-08-06	2.79	2.97	2.77	2.94	5009400
2002-08-07	2.97	2.98	2.90	2.93	1578600
2002-08-08	2.96	2.96	2.91	2.95	4357800
2002-08-09	2.95	3.05	2.94	3.03	5414400
2002-08-12	3.07	3.11	3.04	3.08	4649400
2002-08-13	3.08	3.33	3.08	3.30	9784800
2002-08-14	3.30	3.39	3.27	3.37	8805600
2002-08-15	3.38	3.50	3.34	3.41	6163200
2002-08-16	3.41	3.45	3.38	3.38	5410800
2002-08-19	3.38	3.49	3.37	3.44	2363400
2002-08-20	3.39	3.41	3.30	3.34	4824000
2002-08-21	3.34	3.40	3.32	3.39	4318200
2002-08-22	3.41	3.43	3.40	3.42	2541600
2002-08-23	3.41	3.42	3.39	3.40	2406600
2002-08-26	3.42	3.47	3.41	3.46	2430000
2002-08-27	3.42	3.43	3.36	3.36	5209200
2002-08-28	3.35	3.39	3.33	3.34	5959800
2002-08-29	3.32	3.38	3.32	3.35	3958200
2002-08-30	3.35	3.39	3.35	3.37	1623600
2002-09-03	3.36	3.40	3.33	3.33	8096400
2002-09-04	3.33	3.38	3.32	3.34	2088000
2002-09-05	3.37	3.37	3.34	3.35	2115000
2002-09-06	3.44	3.44	3.38	3.41	3029400
2002-09-09	3.41	3.44	3.39	3.44	3630600
2002-09-10	3.44	3.49	3.39	3.49	3094200
2002-09-11	3.51	3.53	3.50	3.51	5164200
2002-09-12	3.51	3.53	3.47	3.52	6789600
2002-09-13	3.52	3.52	3.46	3.47	3538800
2002-09-16	3.47	3.49	3.46	3.48	2741400
2002-09-17	3.56	3.58	3.33	3.34	16900200
2002-09-18	3.36	3.48	3.36	3.45	5531400
2002-09-19	3.46	3.56	3.45	3.48	7668000
2002-09-20	3.51	3.53	3.50	3.50	4514400
2002-09-23	3.51	3.51	3.42	3.43	3349800
2002-09-24	3.41	3.44	3.29	3.33	5729400
2002-09-25	3.35	3.40	3.33	3.39	4975200
2002-09-26	3.47	3.53	3.45	3.48	5452200
2002-09-27	3.46	3.49	3.43	3.45	2790000
2002-09-30	3.48	3.48	3.41	3.46	3344400
2002-10-01	3.48	3.61	3.43	3.61	6103800
2002-10-02	3.61	3.61	3.46	3.46	5612400
2002-10-03	3.46	3.56	3.46	3.52	4570200
2002-10-04	3.51	3.51	3.48	3.48	3850200
2002-10-07	3.42	3.44	3.36	3.36	4338000
2002-10-08	3.38	3.46	3.38	3.45	15717600
2002-10-09	3.45	3.46	3.37	3.38	3558600
2002-10-10	3.38	3.46	3.38	3.43	3097800
2002-10-11	3.44	3.49	3.44	3.48	5625000
2002-10-14	3.46	3.54	3.46	3.54	2536200
2002-10-15	3.60	3.62	3.58	3.61	6159600
2002-10-16	3.60	3.61	3.58	3.59	2473200
2002-10-17	3.61	3.71	3.61	3.67	5241600
2002-10-18	3.67	3.67	3.64	3.67	3609000
2002-10-21	3.67	3.75	3.58	3.74	6337800
2002-10-22	3.74	3.80	3.71	3.72	8553600
2002-10-23	3.72	3.72	3.63	3.71	5927400
2002-10-24	3.74	3.76	3.68	3.71	4190400
2002-10-25	3.71	3.73	3.68	3.73	2692800
2002-10-28	3.74	3.75	3.70	3.73	3308400
2002-10-29	3.71	3.71	3.63	3.65	3688200
2002-10-30	3.67	3.78	3.67	3.76	4017600
2002-10-31	3.79	3.84	3.72	3.76	4494600
2002-11-01	3.74	3.78	3.70	3.78	3355200
2002-11-04	3.78	3.78	3.66	3.67	3267000
2002-11-05	3.67	3.68	3.59	3.60	6287400
2002-11-06	3.60	3.67	3.58	3.67	4134600
2002-11-07	3.66	3.67	3.63	3.65	2595600
2002-11-08	3.65	3.68	3.61	3.67	7941600
2002-11-11	3.67	3.70	3.67	3.67	4019400
2002-11-12	3.67	3.71	3.66	3.67	3254400
2002-11-13	3.67	3.68	3.63	3.64	2055600
2002-11-14	3.64	3.68	3.64	3.67	2754000
2002-11-15	3.67	3.76	3.65	3.72	2939400
2002-11-18	3.72	3.72	3.68	3.69	3468600
2002-11-19	3.69	3.69	3.64	3.67	4033800
2002-11-20	3.67	3.73	3.67	3.72	1882800
2002-11-21	3.71	3.74	3.69	3.70	2311200
2002-11-22	3.70	3.73	3.70	3.70	1508400
2002-11-25	3.69	3.73	3.69	3.71	1647000
2002-11-26	3.71	3.71	3.64	3.67	3209400
2002-11-27	3.68	3.68	3.66	3.67	4465800
2002-11-29	3.68	3.70	3.68	3.70	982800
2002-12-02	3.70	3.70	3.36	3.52	27941400
2002-12-03	3.52	3.52	3.35	3.42	12067200
2002-12-04	3.43	3.45	3.40	3.45	5549400
2002-12-05	3.45	3.45	3.40	3.43	3844800
2002-12-06	3.42	3.50	3.41	3.50	2928600
2002-12-09	3.49	3.50	3.45	3.46	2277000
2002-12-10	3.47	3.52	3.45	3.51	2404800
2002-12-11	3.51	3.54	3.49	3.54	2730600
2002-12-12	3.53	3.57	3.52	3.55	3139200
2002-12-13	3.54	3.56	3.50	3.55	3232800
2002-12-16	3.56	3.57	3.50	3.57	1492200
2002-12-17	3.58	3.60	3.55	3.56	1771200
2002-12-18	3.53	3.55	3.51	3.53	2145600
2002-12-19	3.52	3.54	3.50	3.51	2565000
2002-12-20	3.53	3.58	3.52	3.53	2487600
2002-12-23	3.53	3.57	3.53	3.55	1805400
2002-12-24	3.54	3.60	3.54	3.60	678600
2002-12-26	3.60	3.63	3.57	3.58	1107000
2002-12-27	3.58	3.58	3.53	3.54	1445400
2002-12-30	3.54	3.54	3.50	3.53	2239200
2002-12-31	3.54	3.55	3.50	3.53	2712600
2003-01-02	3.53	3.59	3.53	3.57	1571400
2003-01-03	3.58	3.62	3.57	3.60	1368000
2003-01-06	3.59	3.61	3.59	3.60	1252800
2003-01-07	3.61	3.62	3.57	3.60	1431000
2003-01-08	3.60	3.62	3.60	3.60	2332800
2003-01-09	3.61	3.64	3.61	3.64	1260000
2003-01-10	3.61	3.66	3.61	3.64	1179000
2003-01-13	3.65	3.66	3.61	3.65	1564200
2003-01-14	3.64	3.65	3.62	3.63	2041200
2003-01-15	3.64	3.64	3.60	3.62	1459800
2003-01-16	3.63	3.69	3.59	3.69	1945800
2003-01-17	3.68	3.68	3.64	3.67	2208600
2003-01-21	3.65	3.66	3.57	3.57	1578600
2003-01-22	3.56	3.56	3.48	3.48	4372200
2003-01-23	3.48	3.51	3.45	3.46	2097000
2003-01-24	3.46	3.47	3.34	3.38	4262400
2003-01-27	3.37	3.37	3.30	3.32	2941200
2003-01-28	3.32	3.35	3.30	3.34	2718000
2003-01-29	3.34	3.34	3.27	3.31	5616000
2003-01-30	3.31	3.33	3.25	3.25	3029400
2003-01-31	3.26	3.35	3.24	3.34	4552200
2003-02-03	3.36	3.38	3.35	3.36	1803600
2003-02-04	3.35	3.36	3.32	3.35	1893600
2003-02-05	3.36	3.38	3.33	3.34	1623600
2003-02-06	3.08	3.27	3.05	3.26	25342200
2003-02-07	3.27	3.29	3.20	3.21	5868000
2003-02-10	3.23	3.25	3.18	3.24	2356200
2003-02-11	3.25	3.26	3.21	3.22	2896200
2003-02-12	3.22	3.23	3.20	3.21	1938600
2003-02-13	3.20	3.29	3.20	3.28	3051000
2003-02-14	3.27	3.28	3.23	3.23	1917000
2003-02-18	3.24	3.25	3.21	3.21	2278800
2003-02-19	3.23	3.23	3.16	3.17	3186000
2003-02-20	3.17	3.17	3.13	3.13	4361400
2003-02-21	3.13	3.16	3.12	3.15	5475600
2003-02-24	3.15	3.16	3.14	3.15	3196800
2003-02-25	3.13	3.17	3.08	3.17	7509600
2003-02-26	3.22	3.35	3.19	3.33	13278600
2003-02-27	3.39	3.47	3.37	3.38	13645800
2003-02-28	3.39	3.44	3.38	3.43	5140800
2003-03-03	3.44	3.48	3.39	3.39	3760200
2003-03-04	3.39	3.41	3.33	3.33	4469400
2003-03-05	3.33	3.35	3.28	3.35	2539800
2003-03-06	3.36	3.39	3.34	3.35	3704400
2003-03-07	3.33	3.38	3.31	3.38	1555200
2003-03-10	3.37	3.38	3.31	3.33	2935800
2003-03-11	3.33	3.36	3.33	3.35	2403000
2003-03-12	3.34	3.35	3.30	3.31	3205800
2003-03-13	3.32	3.41	3.32	3.41	4363200
2003-03-14	3.42	3.45	3.36	3.38	2683800
2003-03-17	3.38	3.47	3.35	3.45	3700800
2003-03-18	3.45	3.50	3.44	3.50	3767400
2003-03-19	3.51	3.53	3.49	3.50	4206600
2003-03-20	3.51	3.56	3.51	3.56	3002400
2003-03-21	3.57	3.66	3.53	3.61	3774600
2003-03-24	3.61	3.62	3.54	3.55	4318200
2003-03-25	3.55	3.59	3.55	3.56	2671200
2003-03-26	3.56	3.58	3.55	3.56	1809000
2003-03-27	3.55	3.55	3.51	3.51	1675800
2003-03-28	3.51	3.51	3.38	3.46	5932800
2003-03-31	3.44	3.45	3.42	3.43	2210400
2003-04-01	3.45	3.45	3.42	3.43	1560600
2003-04-02	3.43	3.45	3.42	3.45	4948200
2003-04-03	3.45	3.45	3.42	3.42	1166400
2003-04-04	3.44	3.46	3.44	3.45	1018800
2003-04-07	3.49	3.53	3.44	3.45	2476800
2003-04-08	3.45	3.49	3.44	3.48	1618200
2003-04-09	3.47	3.51	3.45	3.47	1913400
2003-04-10	3.47	3.49	3.46	3.47	1765800
2003-04-11	3.48	3.49	3.45	3.47	1440000
2003-04-14	3.47	3.51	3.46	3.51	887400
2003-04-15	3.47	3.51	3.47	3.50	1949400
2003-04-16	3.50	3.52	3.47	3.48	1177200
2003-04-17	3.49	3.53	3.48	3.53	1279800
2003-04-21	3.49	3.52	3.47	3.47	1679400
2003-04-22	3.48	3.52	3.48	3.51	1096200
2003-04-23	3.51	3.53	3.44	3.52	3427200
2003-04-24	3.52	3.57	3.45	3.46	3130200
2003-04-25	3.45	3.45	3.42	3.42	1663200
2003-04-28	3.41	3.43	3.38	3.38	2554200
2003-04-29	3.38	3.42	3.38	3.39	1728000
2003-04-30	3.39	3.43	3.38	3.42	2973600
2003-05-01	3.42	3.46	3.42	3.45	1978200
2003-05-02	3.45	3.51	3.45	3.48	2208600
2003-05-05	3.51	3.55	3.49	3.54	2448000
2003-05-06	3.55	3.64	3.55	3.62	4784400
2003-05-07	3.62	3.63	3.56	3.62	3265200
2003-05-08	3.60	3.62	3.57	3.60	4458600
2003-05-09	3.63	3.63	3.58	3.59	4645800
2003-05-12	3.59	3.60	3.49	3.56	4487400
2003-05-13	3.51	3.53	3.46	3.47	4960800
2003-05-14	3.39	3.45	3.39	3.43	5538600
2003-05-15	3.42	3.47	3.42	3.45	1625400
2003-05-16	3.54	3.58	3.52	3.55	4226400
2003-05-19	3.57	3.57	3.48	3.49	2520000
2003-05-20	3.50	3.53	3.44	3.45	3013200
2003-05-21	3.40	3.44	3.38	3.43	3933000
2003-05-22	3.43	3.44	3.41	3.43	2331000
2003-05-23	3.42	3.47	3.42	3.46	1542600
2003-05-27	3.44	3.46	3.43	3.44	936000
2003-05-28	3.42	3.43	3.38	3.38	2116800
2003-05-29	3.40	3.43	3.37	3.38	1641600
2003-05-30	3.38	3.40	3.37	3.40	2613600
2003-06-02	3.43	3.45	3.42	3.43	2665800
2003-06-03	3.43	3.43	3.39	3.41	2615400
2003-06-04	3.40	3.43	3.40	3.41	2752200
2003-06-05	3.41	3.48	3.41	3.47	2079000
2003-06-06	3.48	3.49	3.36	3.36	3654000
2003-06-09	3.34	3.38	3.33	3.34	2055600
2003-06-10	3.34	3.35	3.31	3.34	3661200
2003-06-11	3.35	3.38	3.35	3.36	2329200
2003-06-12	3.38	3.44	3.38	3.43	2361600
2003-06-13	3.43	3.45	3.40	3.41	3929400
2003-06-16	3.41	3.49	3.41	3.48	6098400
2003-06-17	3.47	3.61	3.41	3.61	14524200
2003-06-18	3.46	3.50	3.39	3.48	10305000
2003-06-19	3.46	3.51	3.45	3.51	4822200
2003-06-20	3.51	3.51	3.46	3.50	4597200
2003-06-23	3.49	3.49	3.41	3.44	2457000
2003-06-24	3.43	3.47	3.43	3.47	2757600
2003-06-25	3.47	3.51	3.45	3.48	2791800
2003-06-26	3.48	3.50	3.41	3.50	3018600
2003-06-27	3.49	3.52	3.47	3.52	2088000
2003-06-30	3.49	3.56	3.47	3.56	3594600
2003-07-01	3.54	3.56	3.50	3.55	2539800
2003-07-02	3.52	3.58	3.51	3.57	2124000
2003-07-03	3.56	3.57	3.56	3.56	667800
2003-07-07	3.57	3.58	3.55	3.55	1488600
2003-07-08	3.52	3.55	3.52	3.54	1634400
2003-07-09	3.54	3.54	3.50	3.51	1218600
2003-07-10	3.48	3.49	3.44	3.47	3724200
2003-07-11	3.47	3.53	3.46	3.53	1895400
2003-07-14	3.54	3.54	3.51	3.51	676800
2003-07-15	3.51	3.51	3.43	3.51	3718800
2003-07-16	3.51	3.55	3.49	3.53	2174400
2003-07-17	3.50	3.54	3.50	3.54	1387800
2003-07-18	3.51	3.53	3.51	3.52	1828800
2003-07-21	3.51	3.53	3.51	3.53	568800
2003-07-22	3.52	3.54	3.49	3.54	1996200
2003-07-23	3.54	3.56	3.51	3.55	2997000
2003-07-24	3.56	3.66	3.56	3.62	6881400
2003-07-25	3.66	3.73	3.66	3.69	3216600
2003-07-28	3.69	3.76	3.69	3.69	1929600
2003-07-29	3.69	3.69	3.60	3.63	2790000
2003-07-30	3.63	3.64	3.54	3.56	3051000
2003-07-31	3.59	3.62	3.58	3.61	1935000
2003-08-01	3.60	3.63	3.59	3.62	864000
2003-08-04	3.60	3.61	3.58	3.60	284400
2003-08-05	3.58	3.63	3.58	3.61	903600
2003-08-06	3.58	3.61	3.50	3.58	2523600
2003-08-07	3.59	3.59	3.54	3.54	1924200
2003-08-08	3.55	3.59	3.55	3.59	518400
2003-08-11	3.60	3.66	3.60	3.66	840600
2003-08-12	3.65	3.69	3.63	3.69	1668600
2003-08-13	3.69	3.75	3.69	3.73	1861200
2003-08-14	3.78	3.78	3.74	3.75	2115000
2003-08-15	3.75	3.75	3.72	3.74	363600
2003-08-18	3.73	3.78	3.73	3.75	1017000
2003-08-19	3.73	3.89	3.73	3.88	2953800
2003-08-20	3.85	3.89	3.83	3.88	1659600
2003-08-21	3.88	3.92	3.87	3.92	2786400
2003-08-22	3.91	3.91	3.85	3.88	2050200
2003-08-25	3.88	3.89	3.86	3.88	1845000
2003-08-26	3.88	3.90	3.86	3.90	1243800
2003-08-27	3.90	3.90	3.87	3.88	1654200
2003-08-28	3.88	3.91	3.87	3.91	700200
2003-08-29	3.91	3.95	3.91	3.94	1018800
2003-09-02	3.94	4.05	3.94	4.00	3067200
2003-09-03	3.96	4.00	3.94	3.99	5297400
2003-09-04	4.00	4.03	4.00	4.01	2172600
2003-09-05	4.01	4.03	3.98	4.02	2489400
2003-09-08	4.03	4.08	3.98	3.98	5315400
2003-09-09	3.97	4.04	3.95	4.00	2595600
2003-09-10	3.99	4.09	3.99	4.00	3159000
2003-09-11	4.00	4.00	3.96	3.97	1866600
2003-09-12	3.97	3.99	3.96	3.98	1222200
2003-09-15	3.98	4.00	3.95	3.97	703800
2003-09-16	3.95	3.96	3.93	3.93	2581200
2003-09-17	3.93	3.96	3.89	3.93	2003400
2003-09-18	3.93	3.98	3.91	3.96	1434600
2003-09-19	3.98	4.04	3.98	4.01	2210400
2003-09-22	4.02	4.02	3.96	3.96	1269000
2003-09-23	3.97	4.00	3.93	4.00	1044000
2003-09-24	3.99	4.01	3.94	3.98	1458000
2003-09-25	3.98	3.99	3.86	3.86	1506600
2003-09-26	3.85	3.86	3.81	3.83	1184400
2003-09-29	3.84	3.92	3.84	3.92	1461600
2003-09-30	3.92	3.93	3.89	3.92	1953000
2003-10-01	3.92	4.07	3.92	4.06	3492000
2003-10-02	4.06	4.11	4.03	4.09	3792600
2003-10-03	4.10	4.13	4.07	4.08	1675800
2003-10-06	4.08	4.14	4.06	4.13	2025000
2003-10-07	4.11	4.16	4.11	4.14	1566000
2003-10-08	4.14	4.19	4.14	4.18	1301400
2003-10-09	4.18	4.25	4.17	4.25	2863800
2003-10-10	4.25	4.30	4.25	4.30	5445000
2003-10-13	4.30	4.35	4.30	4.35	1717200
2003-10-14	4.32	4.46	4.32	4.45	5821200
2003-10-15	4.44	4.53	4.44	4.52	3391200
2003-10-16	4.52	4.52	4.44	4.48	2710800
2003-10-17	4.46	4.49	4.44	4.47	4001400
2003-10-20	4.47	4.50	4.46	4.50	2624400
2003-10-21	4.50	4.54	4.47	4.53	6235200
2003-10-22	4.53	4.53	4.29	4.35	24287400
2003-10-23	4.35	4.35	4.28	4.30	9162000
2003-10-24	4.22	4.24	4.21	4.21	9219600
2003-10-27	4.22	4.27	4.21	4.25	4543200
2003-10-28	4.24	4.29	4.24	4.29	8083800
2003-10-29	4.28	4.33	4.28	4.33	2705400
2003-10-30	4.34	4.39	4.33	4.38	5027400
2003-10-31	4.38	4.38	4.34	4.37	4645800
2003-11-03	4.37	4.39	4.35	4.38	5229000
2003-11-04	4.38	4.38	4.35	4.35	10537200
2003-11-05	4.36	4.36	4.33	4.34	9124200
2003-11-06	4.34	4.37	4.34	4.37	2404800
2003-11-07	4.37	4.42	4.36	4.41	3013200
2003-11-10	4.40	4.40	4.34	4.36	1632600
2003-11-11	4.36	4.36	4.35	4.35	1314000
2003-11-12	4.34	4.37	4.34	4.37	1771200
2003-11-13	4.38	4.40	4.37	4.39	2649600
2003-11-14	4.39	4.39	4.36	4.36	1006200
2003-11-17	4.36	4.36	4.31	4.32	1425600
2003-11-18	4.32	4.44	4.32	4.41	3123000
2003-11-19	4.42	4.43	4.38	4.39	1782000
2003-11-20	4.38	4.38	4.36	4.36	2728800
2003-11-21	4.36	4.36	4.27	4.27	3904200
2003-11-24	4.28	4.31	4.27	4.29	2208600
2003-11-25	4.29	4.32	4.29	4.31	2736000
2003-11-26	4.31	4.46	4.31	4.45	3355200
2003-11-28	4.49	4.52	4.48	4.51	1299600
2003-12-01	4.50	4.64	4.49	4.59	3447000
2003-12-02	4.59	4.60	4.52	4.53	2680200
2003-12-03	4.53	4.62	4.53	4.57	1152000
2003-12-04	4.56	4.57	4.52	4.53	1062000
2003-12-05	4.53	4.58	4.52	4.56	1958400
2003-12-08	4.55	4.56	4.52	4.56	1657800
2003-12-09	4.56	4.57	4.54	4.57	1200600
2003-12-10	4.57	4.57	4.53	4.53	1569600
2003-12-11	4.53	4.56	4.49	4.50	2431800
2003-12-12	4.50	4.58	4.50	4.57	1708200
2003-12-15	4.61	4.71	4.60	4.61	3400200
2003-12-16	4.61	4.63	4.59	4.60	1218600
2003-12-17	4.59	4.61	4.58	4.60	775800
2003-12-18	4.60	4.60	4.54	4.60	1706400
2003-12-19	4.58	4.58	4.55	4.57	1215000
2003-12-22	4.57	4.71	4.57	4.69	2035800
2003-12-23	4.72	4.83	4.71	4.81	4262400
2003-12-24	4.81	4.85	4.80	4.82	1659600
2003-12-26	4.82	4.82	4.79	4.80	307800
2003-12-29	4.80	4.80	4.76	4.79	2395800
2003-12-30	4.79	4.82	4.77	4.80	2395800
2003-12-31	4.79	4.82	4.79	4.80	1573200
2004-01-02	4.81	4.81	4.78	4.80	1544400
2004-01-05	4.79	4.84	4.79	4.83	1857600
2004-01-06	4.83	4.89	4.80	4.89	2529000
2004-01-07	4.89	4.96	4.84	4.93	4314600
2004-01-08	4.92	4.95	4.90	4.95	1852200
2004-01-09	4.94	4.97	4.81	4.82	3031200
2004-01-12	4.81	4.83	4.78	4.79	1764000
2004-01-13	4.78	4.79	4.74	4.76	1360800
2004-01-14	4.76	4.77	4.73	4.76	1013400
2004-01-15	4.76	4.78	4.74	4.76	1229400
2004-01-16	4.76	4.83	4.76	4.80	1609200
2004-01-20	4.89	4.96	4.84	4.94	4896000
2004-01-21	4.95	4.95	4.88	4.88	4051800
2004-01-22	4.88	4.93	4.77	4.77	3126600
2004-01-23	4.78	4.78	4.62	4.64	4791600
2004-01-26	4.66	4.69	4.64	4.68	3947400
2004-01-27	4.70	4.78	4.70	4.78	4440600
2004-01-28	4.77	4.77	4.68	4.69	2512800
2004-01-29	4.63	4.67	4.41	4.49	6271200
2004-01-30	4.49	4.57	4.46	4.57	1947600
2004-02-02	4.59	4.60	4.52	4.52	1693800
2004-02-03	4.52	4.53	4.40	4.44	1569600
2004-02-04	4.44	4.44	4.36	4.43	1807200
2004-02-05	4.50	4.51	4.35	4.39	6316200
2004-02-06	4.43	4.61	4.43	4.58	4190400
2004-02-09	4.58	4.60	4.55	4.59	1713600
2004-02-10	4.58	4.63	4.57	4.63	1519200
2004-02-11	4.63	4.77	4.61	4.76	3090600
2004-02-12	4.75	4.75	4.62	4.63	1710000
2004-02-13	4.63	4.65	4.54	4.56	1814400
2004-02-17	4.59	4.71	4.59	4.69	1116000
2004-02-18	4.69	4.69	4.53	4.53	2136600
2004-02-19	4.53	4.57	4.47	4.53	1825200
2004-02-20	4.55	4.55	4.43	4.48	1769400
2004-02-23	4.46	4.47	4.42	4.46	993600
2004-02-24	4.45	4.53	4.43	4.52	1962000
2004-02-25	4.52	4.55	4.52	4.53	2151000
2004-02-26	4.52	4.54	4.50	4.53	1344600
2004-02-27	4.54	4.60	4.53	4.59	3364200
2004-03-01	4.59	4.71	4.59	4.71	4008600
2004-03-02	4.63	4.69	4.63	4.64	2376000
2004-03-03	4.63	4.64	4.56	4.60	995400
2004-03-04	4.62	4.63	4.58	4.61	849600
2004-03-05	4.61	4.67	4.60	4.66	1492200
2004-03-08	4.65	4.66	4.63	4.63	624600
2004-03-09	4.63	4.63	4.56	4.60	1490400
2004-03-10	4.59	4.60	4.47	4.48	1936800
2004-03-11	4.45	4.50	4.41	4.45	1171800
2004-03-12	4.46	4.46	4.41	4.42	986400
2004-03-15	4.43	4.43	4.30	4.30	1350000
2004-03-16	4.35	4.40	4.30	4.32	1600200
2004-03-17	4.39	4.44	4.34	4.43	2820600
2004-03-18	4.43	4.43	4.39	4.41	1207800
2004-03-19	4.41	4.41	4.35	4.38	2158200
2004-03-22	4.36	4.37	4.31	4.32	1769400
2004-03-23	4.33	4.38	4.27	4.28	1661400
2004-03-24	4.28	4.29	4.24	4.25	1580400
2004-03-25	4.26	4.34	4.25	4.33	2640600
2004-03-26	4.33	4.41	4.32	4.40	1776600
2004-03-29	4.43	4.50	4.41	4.47	1866600
2004-03-30	4.47	4.62	4.47	4.61	3538800
2004-03-31	4.61	4.66	4.55	4.62	2633400
2004-04-01	4.62	4.78	4.62	4.77	8744400
2004-04-02	4.79	4.88	4.78	4.83	7538400
2004-04-05	4.82	5.09	4.81	5.04	10504800
2004-04-06	5.01	5.03	4.92	4.94	3096000
2004-04-07	4.93	4.93	4.87	4.87	3319200
2004-04-08	4.82	4.82	4.68	4.73	11431800
2004-04-12	4.72	4.95	4.71	4.94	4325400
2004-04-13	4.93	4.93	4.70	4.72	3801600
2004-04-14	4.61	4.68	4.51	4.53	6001200
2004-04-15	4.60	4.66	4.59	4.64	2271600
2004-04-16	4.67	4.72	4.66	4.69	1715400
2004-04-19	4.67	4.71	4.64	4.68	1902600
2004-04-20	4.67	4.69	4.55	4.56	1297800
2004-04-21	4.58	4.60	4.48	4.49	1836000
2004-04-22	4.53	4.81	4.53	4.76	6750000
2004-04-23	4.83	4.86	4.71	4.76	4093200
2004-04-26	4.77	4.84	4.76	4.80	4244400
2004-04-27	4.78	4.79	4.74	4.76	2257200
2004-04-28	4.70	4.70	4.57	4.57	2161800
2004-04-29	4.54	4.61	4.46	4.47	3303000
2004-04-30	4.46	4.53	4.42	4.53	2116800
2004-05-03	4.53	4.59	4.51	4.54	2669400
2004-05-04	4.59	4.61	4.55	4.60	1852200
2004-05-05	4.59	4.62	4.56	4.57	1729800
2004-05-06	4.54	4.64	4.47	4.63	2991600
2004-05-07	4.58	4.61	4.44	4.47	3281400
2004-05-10	4.47	4.50	4.38	4.43	3625200
2004-05-11	4.47	4.58	4.46	4.48	3664800
2004-05-12	4.50	4.52	4.42	4.52	2493000
2004-05-13	4.52	4.52	4.48	4.51	1670400
2004-05-14	4.51	4.51	4.47	4.49	815400
2004-05-17	4.49	4.56	4.43	4.44	1629000
2004-05-18	4.48	4.54	4.46	4.48	2199600
2004-05-19	4.58	4.64	4.50	4.52	4741200
2004-05-20	4.56	4.57	4.48	4.48	1983600
2004-05-21	4.53	4.56	4.51	4.53	1639800
2004-05-24	4.56	4.60	4.52	4.53	739800
2004-05-25	4.53	4.70	4.53	4.69	2719800
2004-05-26	4.68	4.69	4.62	4.64	1900800
2004-05-27	4.64	4.78	4.64	4.76	3425400
2004-05-28	4.75	4.83	4.71	4.83	3441600
2004-06-01	4.83	4.85	4.74	4.81	1812600
2004-06-02	4.86	4.89	4.84	4.89	1787400
2004-06-03	4.89	4.90	4.81	4.82	1029600
2004-06-04	4.84	4.86	4.80	4.81	1346400
2004-06-07	4.86	4.96	4.84	4.94	1429200
2004-06-08	4.92	4.92	4.87	4.89	1344600
2004-06-09	4.90	4.90	4.86	4.86	738000
2004-06-10	4.82	4.85	4.80	4.82	815400
2004-06-14	4.81	4.81	4.73	4.74	1533600
2004-06-15	4.76	4.83	4.75	4.82	943200
2004-06-16	4.80	4.80	4.71	4.72	2212200
2004-06-17	4.80	5.18	4.79	5.11	19881000
2004-06-18	5.11	5.23	5.03	5.22	10011600
2004-06-21	5.22	5.27	5.15	5.21	3763800
2004-06-22	5.21	5.21	5.13	5.15	2325600
2004-06-23	5.15	5.15	5.07	5.09	5108400
2004-06-24	5.10	5.20	5.09	5.13	2264400
2004-06-25	5.17	5.20	5.11	5.14	997200
2004-06-28	5.14	5.19	5.14	5.15	3268800
2004-06-29	5.15	5.28	5.15	5.27	2833200
2004-06-30	5.22	5.39	5.22	5.38	5481000
2004-07-01	5.37	5.38	5.31	5.31	3216600
2004-07-02	5.30	5.45	5.30	5.42	3272400
2004-07-06	5.42	5.49	5.42	5.45	4908600
2004-07-07	5.44	5.49	5.42	5.46	1807200
2004-07-08	5.44	5.45	5.34	5.38	1926000
2004-07-09	5.38	5.43	5.33	5.35	1843200
2004-07-12	5.35	5.35	5.25	5.31	2916000
2004-07-13	5.33	5.34	5.27	5.34	2457000
2004-07-14	5.33	5.36	5.31	5.33	1702800
2004-07-15	5.33	5.33	5.30	5.32	1256400
2004-07-16	5.37	5.39	5.34	5.34	2372400
2004-07-19	5.37	5.41	5.35	5.39	1670400
2004-07-20	5.38	5.43	5.34	5.38	1303200
2004-07-21	5.35	5.35	5.27	5.27	1837800
2004-07-22	5.28	5.38	5.17	5.18	2550600
2004-07-23	5.21	5.25	5.16	5.20	1780200
2004-07-26	5.24	5.24	5.09	5.10	2916000
2004-07-27	5.16	5.41	5.15	5.33	6460200
2004-07-28	5.33	5.52	5.33	5.47	5094000
2004-07-29	5.53	5.57	5.49	5.52	8317800
2004-07-30	5.51	5.52	5.35	5.37	4870800
2004-08-02	5.43	5.58	5.40	5.58	3637800
2004-08-03	5.56	5.56	5.45	5.56	9295200
2004-08-04	5.56	5.57	5.53	5.56	6417000
2004-08-05	5.56	5.56	5.50	5.55	3159000
2004-08-06	5.51	5.53	5.46	5.48	3474000
2004-08-09	5.44	5.57	5.43	5.56	7329600
2004-08-10	5.56	5.69	5.55	5.68	5974200
2004-08-11	5.64	5.68	5.61	5.62	5263200
2004-08-12	5.61	5.61	5.53	5.55	4001400
2004-08-13	5.56	5.60	5.52	5.55	2984400
2004-08-16	5.56	5.72	5.56	5.69	4228200
2004-08-17	5.70	5.72	5.64	5.64	4037400
2004-08-18	5.61	5.62	5.56	5.61	3357000
2004-08-19	5.60	5.66	5.57	5.64	3287700
2004-08-20	5.64	5.69	5.62	5.68	2343600
2004-08-23	5.69	5.70	5.56	5.59	2004300
2004-08-24	5.75	5.76	5.67	5.74	6172200
2004-08-25	5.75	5.75	5.69	5.74	4121100
2004-08-26	5.74	5.98	5.70	5.96	5611500
2004-08-27	5.95	6.02	5.88	6.00	2611800
2004-08-30	6.02	6.04	5.97	5.97	2940300
2004-08-31	6.10	6.20	5.98	6.17	5074200
2004-09-01	6.17	6.24	6.12	6.19	6086700
2004-09-02	6.22	6.35	6.19	6.35	5184000
2004-09-03	6.32	6.36	6.24	6.27	3133800
2004-09-07	6.28	6.41	6.26	6.35	3784500
2004-09-08	6.33	6.47	6.33	6.46	7672500
2004-09-09	6.46	6.66	6.46	6.60	10280700
2004-09-10	6.60	6.60	6.48	6.54	3782700
2004-09-13	6.62	6.62	6.52	6.53	1976400
2004-09-14	6.53	6.53	6.37	6.44	4160700
2004-09-15	6.56	6.60	6.38	6.54	8743500
2004-09-16	6.61	6.64	6.56	6.58	8439300
2004-09-17	6.61	6.69	6.59	6.67	6447600
2004-09-20	6.67	6.90	6.66	6.79	6858900
2004-09-21	6.83	6.90	6.81	6.89	4222800
2004-09-22	6.89	6.92	6.69	6.72	4485600
2004-09-23	6.72	6.76	6.69	6.74	3152700
2004-09-24	6.75	6.75	6.67	6.72	2658600
2004-09-27	6.72	6.72	6.61	6.67	3277800
2004-09-28	6.69	6.93	6.69	6.92	5653800
2004-09-29	6.91	6.96	6.85	6.92	5805900
2004-09-30	6.92	7.14	6.92	7.13	5550300
2004-10-01	7.13	7.23	7.11	7.19	4841100
2004-10-04	7.22	7.30	7.20	7.23	2803500
2004-10-05	7.22	7.32	7.17	7.25	4679100
2004-10-06	7.22	7.24	7.12	7.24	2484000
2004-10-07	7.26	7.28	7.19	7.21	2448900
2004-10-08	7.22	7.32	7.22	7.29	4055400
2004-10-11	7.31	7.43	7.28	7.29	2154600
2004-10-12	7.26	7.34	7.23	7.34	2791800
2004-10-13	7.34	7.34	6.88	6.98	12306600
2004-10-14	6.98	7.09	6.77	6.88	7409700
2004-10-15	6.88	6.95	6.74	6.78	8310600
2004-10-18	6.81	6.94	6.79	6.88	3354300
2004-10-19	6.87	6.96	6.76	6.79	3337200
2004-10-20	6.78	6.94	6.78	6.94	2583900
2004-10-21	6.92	7.23	6.82	7.13	7362900
2004-10-22	7.18	7.18	7.03	7.07	6642000
2004-10-25	7.07	7.24	7.04	7.22	6251400
2004-10-26	7.22	7.29	7.15	7.29	4685400
2004-10-27	7.29	7.32	7.28	7.30	3489300
2004-10-28	7.30	7.41	7.18	7.33	7353000
2004-10-29	7.36	7.43	7.33	7.42	3530700
2004-11-01	7.43	7.50	7.41	7.50	3655800
2004-11-02	7.47	7.53	7.46	7.50	2141100
2004-11-03	7.54	7.76	7.54	7.69	2957400
2004-11-04	7.69	7.78	7.66	7.78	3109500
2004-11-05	8.06	8.22	8.04	8.18	8682300
2004-11-08	8.21	8.21	8.09	8.12	3733200
2004-11-09	8.12	8.12	7.98	8.03	5042700
2004-11-10	8.09	8.09	7.95	7.99	3785400
2004-11-11	8.01	8.06	7.97	8.00	2907900
2004-11-12	8.06	8.18	8.01	8.10	4149000
2004-11-15	8.14	8.23	8.08	8.23	3006000
2004-11-16	8.20	8.30	8.14	8.24	3383100
2004-11-17	8.29	8.35	8.26	8.29	2465100
2004-11-18	8.31	8.39	8.29	8.34	3276900
2004-11-19	8.32	8.43	8.31	8.33	2433600
2004-11-22	8.32	8.37	8.24	8.37	2509200
2004-11-23	8.44	8.44	8.26	8.35	3187800
2004-11-24	8.33	8.37	8.28	8.34	2908800
2004-11-26	8.34	8.44	8.28	8.43	1587600
2004-11-29	8.42	8.47	8.35	8.42	3494700
2004-11-30	8.43	8.52	8.37	8.51	1917900
2004-12-01	8.49	8.82	8.49	8.80	6204600
2004-12-02	8.79	8.88	8.53	8.61	9704700
2004-12-03	8.59	8.59	8.43	8.54	3992400
2004-12-06	8.54	8.64	8.49	8.58	2187900
2004-12-07	8.57	8.57	8.44	8.51	8770500
2004-12-08	8.50	8.53	8.37	8.53	5272200
2004-12-09	8.52	8.57	8.46	8.56	4575600
2004-12-10	8.40	8.50	8.31	8.49	6716700
2004-12-13	8.49	8.62	8.39	8.59	4553100
2004-12-14	8.57	8.78	8.56	8.73	3072600
2004-12-15	8.70	8.88	8.70	8.87	3792600
2004-12-16	8.86	9.10	8.86	9.00	6018300
2004-12-17	9.00	9.04	8.94	8.98	4884300
2004-12-20	9.04	9.27	8.98	9.20	6063300
2004-12-21	9.23	9.33	9.17	9.32	2833200
2004-12-22	9.27	9.31	9.22	9.29	2169000
2004-12-23	9.21	9.22	9.10	9.15	2217600
2004-12-27	9.19	9.20	9.16	9.20	1046700
2004-12-28	9.18	9.22	9.18	9.21	1450800
2004-12-29	9.13	9.21	9.12	9.16	1609200
2004-12-30	9.14	9.22	9.09	9.20	1229400
2004-12-31	9.11	9.28	9.11	9.23	1307700
2005-01-03	9.20	9.31	9.12	9.24	1615500
2005-01-04	9.26	9.27	8.76	8.76	10314000
2005-01-05	8.75	8.75	8.29	8.36	19780200
2005-01-06	8.36	8.57	8.34	8.56	9415800
2005-01-07	8.56	8.57	8.26	8.29	6378300
2005-01-10	8.28	8.46	8.10	8.45	10367100
2005-01-11	8.45	8.52	8.31	8.32	7173000
2005-01-12	8.32	8.40	8.27	8.35	3603600
2005-01-13	8.38	8.44	8.33	8.38	2771100
2005-01-14	8.36	8.55	8.36	8.54	2837700
2005-01-18	8.53	8.55	8.42	8.55	4614300
2005-01-19	8.55	8.77	8.54	8.65	7333200
2005-01-20	8.65	8.71	8.62	8.66	4498200
2005-01-21	8.72	8.89	8.69	8.80	6109200
2005-01-24	8.89	8.89	8.71	8.76	5015700
2005-01-25	8.69	8.72	8.56	8.69	11211300
2005-01-26	8.72	8.86	8.72	8.82	5559300
2005-01-27	8.82	9.03	8.68	8.98	11700000
2005-01-28	8.98	9.05	8.92	8.97	4480200
2005-01-31	8.97	9.03	8.92	8.98	4202100
2005-02-01	8.96	9.07	8.92	9.06	3475800
2005-02-02	9.06	9.06	8.94	9.02	2693700
2005-02-03	9.00	9.06	8.95	9.05	2475900
2005-02-04	9.02	9.16	9.00	9.16	2714400
2005-02-07	9.14	9.22	9.09	9.13	3916800
2005-02-08	9.11	9.22	9.06	9.22	3370500
2005-02-09	9.22	9.25	9.14	9.23	4647600
2005-02-10	9.25	9.33	9.23	9.26	3209400
2005-02-11	9.28	9.43	9.22	9.34	3496500
2005-02-14	9.24	9.38	9.24	9.36	1989900
2005-02-15	9.40	9.45	9.35	9.39	2619000
2005-02-16	9.37	9.39	9.26	9.37	2687400
2005-02-17	9.29	9.43	9.29	9.39	2168100
2005-02-18	9.34	9.52	9.34	9.49	2007900
2005-02-22	9.47	9.48	9.39	9.42	1638900
2005-02-23	9.43	9.54	9.37	9.51	1842300
2005-02-24	9.44	9.95	9.38	9.94	5535900
2005-02-25	9.94	10.22	9.94	10.22	3933900
2005-02-28	10.11	10.11	9.79	9.87	7000200
2005-03-01	9.87	9.99	9.69	9.81	9546300
2005-03-02	9.78	9.87	9.70	9.78	5618700
2005-03-03	9.78	9.79	9.52	9.73	6561000
2005-03-04	9.72	10.06	9.72	9.92	4790700
2005-03-07	9.94	10.04	9.89	9.99	2446200
2005-03-08	9.99	10.10	9.90	9.97	2867400
2005-03-09	9.89	10.06	9.87	9.96	2657700
2005-03-10	9.94	9.99	9.67	9.88	2525400
2005-03-11	9.86	9.96	9.75	9.88	2404800
2005-03-14	9.77	9.90	9.77	9.90	2241000
2005-03-15	9.78	9.82	9.49	9.50	6376500
2005-03-16	9.49	9.57	9.28	9.41	5123700
2005-03-17	9.41	9.72	9.41	9.67	3746700
2005-03-18	9.64	9.71	9.61	9.69	1446300
2005-03-21	9.69	9.81	9.53	9.57	1808100
2005-03-22	9.57	9.60	9.43	9.47	3182400
2005-03-23	9.47	9.48	9.34	9.38	2386800
2005-03-24	9.41	9.48	9.22	9.28	3249900
2005-03-28	9.31	9.31	9.14	9.18	3567600
2005-03-29	9.30	9.49	9.20	9.23	4570200
2005-03-30	9.53	9.68	9.43	9.66	6632100
2005-03-31	9.73	9.79	9.72	9.72	3073500
2005-04-01	9.73	9.77	9.67	9.69	2241900
2005-04-04	9.69	9.74	9.60	9.71	2292300
2005-04-05	9.77	10.10	9.72	10.02	5522400
2005-04-06	10.04	10.05	9.93	9.94	2305800
2005-04-07	9.93	10.02	9.82	9.83	3921300
2005-04-08	9.83	9.93	9.75	9.82	3692700
2005-04-11	9.89	9.94	9.68	9.69	3765600
2005-04-12	9.70	9.71	9.17	9.45	12197700
2005-04-13	9.45	9.49	9.21	9.21	5108400
2005-04-14	9.26	9.29	9.00	9.01	7425900
2005-04-15	9.00	9.03	8.87	8.91	5629500
2005-04-18	8.91	9.04	8.81	8.96	5508900
2005-04-19	9.00	9.34	8.97	9.29	3766500
2005-04-20	9.33	9.41	9.14	9.14	4317300
2005-04-21	9.25	9.36	9.12	9.23	4014900
2005-04-22	9.23	9.34	9.15	9.17	3873600
2005-04-25	9.19	9.43	9.18	9.37	3006900
2005-04-26	9.44	9.67	9.43	9.59	7453800
2005-04-27	9.59	9.61	9.28	9.31	4832100
2005-04-28	9.30	9.37	9.13	9.17	3976200
2005-04-29	9.21	9.38	9.11	9.35	3805200
2005-05-02	9.40	9.48	9.28	9.47	3804300
2005-05-03	9.45	9.61	9.44	9.58	3278700
2005-05-04	9.61	9.87	9.55	9.80	3896100
2005-05-05	9.81	9.89	9.68	9.76	1926000
2005-05-06	9.78	9.82	9.75	9.77	1531800
2005-05-09	9.84	9.87	9.80	9.86	2806200
2005-05-10	9.86	9.86	9.73	9.75	2685600
2005-05-11	9.78	9.80	9.67	9.80	3074400
2005-05-12	9.79	9.79	9.46	9.48	5466600
2005-05-13	9.48	9.57	9.34	9.34	8492400
2005-05-16	9.34	9.36	9.25	9.34	6723900
2005-05-17	9.33	9.44	9.29	9.40	7411500
2005-05-18	9.43	9.70	9.43	9.63	4593600
2005-05-19	9.66	9.76	9.61	9.73	4714200
2005-05-20	9.74	9.74	9.63	9.63	2662200
2005-05-23	9.69	9.84	9.69	9.77	3109500
2005-05-24	9.74	9.82	9.72	9.80	2898900
2005-05-25	9.78	9.86	9.67	9.82	3885300
2005-05-26	9.86	10.06	9.85	10.04	5490000
2005-05-27	10.07	10.07	9.96	10.01	2130300
2005-05-31	10.03	10.11	9.93	10.05	3813300
2005-06-01	9.89	10.05	9.78	10.05	4842000
2005-06-02	10.02	10.24	9.90	10.08	6057900
2005-06-03	10.09	10.13	9.90	9.92	3482100
2005-06-06	9.96	9.97	9.88	9.90	2090700
2005-06-07	9.99	10.22	9.99	10.06	3563100
2005-06-08	10.14	10.14	9.97	10.03	2596500
2005-06-09	10.04	10.05	9.92	9.99	2246400
2005-06-10	10.00	10.15	10.00	10.13	1521000
2005-06-13	10.08	10.17	10.01	10.16	1596600
2005-06-14	10.27	10.69	10.26	10.63	5522400
2005-06-15	10.70	10.76	10.58	10.70	2676600
2005-06-16	11.55	11.85	11.05	11.07	17420400
2005-06-17	11.09	11.14	10.82	10.85	5656500
2005-06-20	10.86	10.86	10.69	10.75	3330000
2005-06-21	10.78	10.83	10.62	10.69	3268800
2005-06-22	10.75	11.04	10.75	10.91	5388300
2005-06-23	10.91	10.94	10.65	10.67	1904400
2005-06-24	10.67	10.87	10.56	10.61	1853100
2005-06-27	10.61	10.69	10.50	10.56	2520000
2005-06-28	10.62	10.83	10.59	10.78	2407500
2005-06-29	10.71	10.80	10.56	10.74	2311200
2005-06-30	10.81	10.98	10.59	10.62	2760300
2005-07-01	10.64	10.70	10.57	10.67	658800
2005-07-05	10.56	10.81	10.47	10.73	2552400
2005-07-06	10.73	11.04	10.72	11.01	3537000
2005-07-07	10.98	11.02	10.86	11.00	2082600
2005-07-08	11.06	11.47	11.05	11.45	2873700
2005-07-11	11.43	11.57	11.37	11.45	2571300
2005-07-12	11.45	11.50	11.40	11.48	1288800
2005-07-13	11.50	11.50	11.19	11.30	3068100
2005-07-14	11.34	11.44	11.15	11.18	2124000
2005-07-15	11.26	11.29	11.11	11.14	2656800
2005-07-18	11.15	11.24	11.11	11.20	1530000
2005-07-19	11.26	11.59	11.26	11.55	4435200
2005-07-20	11.44	11.67	11.39	11.64	4572000
2005-07-21	11.63	11.66	11.44	11.59	3051900
2005-07-22	11.59	11.59	11.47	11.55	1166400
2005-07-25	11.62	11.75	11.54	11.59	2547900
2005-07-26	11.61	11.61	11.36	11.39	2243700
2005-07-27	11.47	11.76	11.31	11.76	3858300
2005-07-28	11.95	12.22	11.95	12.17	6240600
2005-07-29	12.14	12.17	11.80	11.84	2984400
2005-08-01	11.87	12.27	11.87	12.22	2194200
2005-08-02	12.30	12.36	12.14	12.23	3229200
2005-08-03	12.23	12.39	12.17	12.22	2503800
2005-08-04	12.23	12.26	12.17	12.19	1491300
2005-08-05	12.18	12.18	11.93	12.10	3239100
2005-08-08	12.13	12.25	12.09	12.11	1863900
2005-08-09	12.11	12.27	12.08	12.27	3290400
2005-08-10	12.31	12.43	12.19	12.41	3630600
2005-08-11	12.44	12.66	12.37	12.64	3394800
2005-08-12	12.64	12.76	12.58	12.76	3049200
2005-08-15	12.76	12.79	12.66	12.72	2416500
2005-08-16	12.72	12.74	12.49	12.52	3739500
2005-08-17	12.45	12.49	11.99	12.15	8151300
2005-08-18	12.04	12.10	11.77	11.93	5137200
2005-08-19	11.96	12.22	11.96	12.17	3039300
2005-08-22	12.21	12.35	12.17	12.29	3234600
2005-08-23	12.41	12.41	11.99	12.02	3202200
2005-08-24	11.92	12.16	11.83	12.05	4517100
2005-08-25	12.05	12.05	11.91	11.97	2354400
2005-08-26	11.99	12.00	11.83	11.94	2373300
2005-08-29	11.83	12.17	11.83	12.16	3385800
2005-08-30	12.08	12.19	11.92	12.15	2500200
2005-08-31	12.12	12.25	12.05	12.23	3325500
2005-09-01	12.23	12.42	12.12	12.28	2828700
2005-09-02	12.24	12.24	11.89	12.07	2353500
2005-09-06	12.09	12.31	12.05	12.28	1778400
2005-09-07	12.27	12.30	12.12	12.28	2263500
2005-09-08	12.18	12.42	12.18	12.23	3333600
2005-09-09	12.23	12.31	12.11	12.11	3194100
2005-09-12	12.11	12.14	12.01	12.02	3479400
2005-09-13	12.06	12.07	11.84	11.91	3175200
2005-09-14	11.94	12.00	11.86	11.90	1842300
2005-09-15	11.92	11.92	11.46	11.61	5418000
2005-09-16	11.72	11.74	11.43	11.45	4094100
2005-09-19	11.27	11.31	10.88	11.05	7256700
2005-09-20	11.00	11.27	10.92	10.93	3805200
2005-09-21	10.97	10.97	10.63	10.65	6048900
2005-09-22	10.65	10.68	10.35	10.37	6991200
2005-09-23	10.33	11.05	10.33	10.94	7270200
2005-09-26	10.90	10.98	10.81	10.81	3052800
2005-09-27	10.78	10.86	10.71	10.83	2919600
2005-09-28	10.83	10.84	10.33	10.34	6161400
2005-09-29	10.36	10.50	10.32	10.43	5542200
2005-09-30	10.43	10.49	10.36	10.37	5686200
2005-10-03	10.37	10.37	9.97	10.07	7463700
2005-10-04	10.11	10.18	9.99	10.07	3790800
2005-10-05	10.06	10.10	9.81	9.87	3772800
2005-10-06	9.85	9.94	9.79	9.87	4345200
2005-10-07	9.90	10.08	9.90	10.04	2579400
2005-10-10	10.04	10.04	9.89	9.90	1845900
2005-10-11	9.91	9.98	9.61	9.62	4508100
2005-10-12	9.62	9.62	9.38	9.44	4702500
2005-10-13	9.46	9.46	9.17	9.30	4689000
2005-10-14	9.30	9.32	9.11	9.24	4769100
2005-10-17	9.23	9.34	9.14	9.31	4224600
2005-10-18	9.13	9.31	8.81	8.90	6194700
2005-10-19	8.87	9.08	8.68	9.07	10088100
2005-10-20	9.02	9.39	9.02	9.31	10021500
2005-10-21	9.34	9.55	9.23	9.54	6870600
2005-10-24	9.78	9.81	9.58	9.72	7211700
2005-10-25	9.78	9.78	9.47	9.63	5168700
2005-10-26	9.62	9.72	9.31	9.40	5922900
2005-10-27	8.97	9.02	8.41	8.49	23842800
2005-10-28	8.51	8.87	8.39	8.46	11604600
2005-10-31	8.72	9.20	8.72	9.15	14455800
2005-11-01	9.14	9.37	8.91	9.03	8833500
2005-11-02	9.03	9.37	9.02	9.27	7704900
2005-11-03	9.23	9.47	9.23	9.43	5770800
2005-11-04	9.46	9.46	9.17	9.35	5806800
2005-11-07	9.35	9.49	9.23	9.43	6690600
2005-11-08	9.42	9.42	9.16	9.27	4914000
2005-11-09	9.24	9.34	9.19	9.27	2829600
2005-11-10	9.28	9.34	9.22	9.22	3780000
2005-11-11	9.20	9.37	9.10	9.33	3466800
2005-11-14	9.33	9.39	9.23	9.24	2536200
2005-11-15	9.24	9.24	8.96	9.04	5274000
2005-11-16	9.03	9.06	8.66	8.70	10017000
2005-11-17	8.72	8.87	8.64	8.73	6534900
2005-11-18	8.76	8.76	8.50	8.68	9828000
2005-11-21	8.40	8.50	8.22	8.36	21852900
2005-11-22	8.14	8.41	8.14	8.33	11174400
2005-11-23	8.31	8.44	8.26	8.38	5992200
2005-11-25	8.34	8.51	8.31	8.51	3726000
2005-11-28	8.46	8.51	8.38	8.40	5671800
2005-11-29	8.38	8.41	8.25	8.29	7046100
2005-11-30	8.30	8.34	8.09	8.13	8172000
2005-12-01	8.16	8.28	8.12	8.26	4609800
2005-12-02	8.23	8.42	8.13	8.39	6117300
2005-12-05	8.32	8.46	8.29	8.43	6889500
2005-12-06	8.44	8.65	8.40	8.61	8964900
2005-12-07	8.62	9.07	8.62	9.02	16734600
2005-12-08	9.11	9.19	8.88	8.93	10105200
2005-12-09	8.93	8.97	8.82	8.89	6742800
2005-12-12	8.84	8.89	8.67	8.85	5237100
2005-12-13	8.77	9.05	8.74	9.00	5767200
2005-12-14	9.10	9.15	8.86	8.91	5722200
2005-12-15	8.91	8.91	8.77	8.78	4671900
2005-12-16	8.80	8.88	8.78	8.83	5320800
2005-12-19	8.83	8.85	8.61	8.63	5510700
2005-12-20	8.63	8.65	8.51	8.52	4190400
2005-12-21	8.55	8.83	8.55	8.82	5217300
2005-12-22	8.84	8.99	8.76	8.95	4534200
2005-12-23	8.89	8.94	8.84	8.91	1560600
2005-12-27	8.94	8.94	8.60	8.68	2185200
2005-12-28	8.74	8.88	8.74	8.86	2670300
2005-12-29	8.83	8.97	8.75	8.92	3789000
2005-12-30	8.91	8.94	8.84	8.91	2577600
2006-01-03	8.93	9.40	8.86	9.39	6345000
2006-01-04	9.39	9.44	9.27	9.40	6556500
2006-01-05	9.31	9.73	9.28	9.70	11141100
2006-01-06	9.70	9.86	9.51	9.69	7542000
2006-01-09	9.63	10.05	9.62	9.97	9062100
2006-01-10	9.97	9.98	9.73	9.83	4243500
2006-01-11	10.03	10.03	9.71	9.73	12496500
2006-01-12	9.72	9.75	9.27	9.38	9887400
2006-01-13	9.38	9.38	9.06	9.18	10102500
2006-01-17	9.02	9.08	8.91	9.03	6385500
2006-01-18	8.93	8.93	8.68	8.77	9467100
2006-01-19	8.79	9.06	8.76	8.98	6594300
2006-01-20	8.94	9.03	8.87	8.92	3977100
2006-01-23	8.91	9.23	8.89	9.20	6451200
2006-01-24	9.29	9.60	9.25	9.54	18889200
2006-01-25	9.66	9.66	9.29	9.34	10861200
2006-01-26	9.47	9.73	9.45	9.58	8771400
2006-01-27	9.67	10.04	9.64	9.99	8696700
2006-01-30	9.78	10.07	9.78	10.06	10988100
2006-01-31	9.96	10.05	9.89	10.00	5765400
2006-02-01	9.99	10.10	9.91	10.04	4514400
2006-02-02	10.03	10.03	9.95	10.01	7442100
2006-02-03	9.97	10.48	9.97	10.42	13406400
2006-02-06	10.36	10.61	10.31	10.59	11245500
2006-02-07	10.58	10.58	10.28	10.54	8715600
2006-02-08	10.54	10.89	10.48	10.80	15715800
2006-02-09	10.82	11.03	10.58	10.63	7449300
2006-02-10	10.58	10.64	10.40	10.54	5033700
2006-02-13	10.54	10.54	10.22	10.35	5005800
2006-02-14	10.30	10.61	10.06	10.51	8569800
2006-02-15	10.51	10.65	10.41	10.53	3272400
2006-02-16	10.44	10.45	10.03	10.34	8545500
2006-02-17	10.34	10.41	10.20	10.24	3217500
2006-02-21	10.12	10.16	9.84	10.12	6216300
2006-02-22	10.12	10.28	10.05	10.22	4729500
2006-02-23	10.22	10.62	10.14	10.55	7930800
2006-02-24	10.50	10.53	10.35	10.50	3775500
2006-02-27	10.35	10.69	10.28	10.67	11630700
2006-02-28	10.67	10.68	10.47	10.64	8634600
2006-03-01	10.62	10.81	10.60	10.81	13095000
2006-03-02	10.78	10.98	10.72	10.98	5921100
2006-03-03	10.95	10.95	10.83	10.85	8175600
2006-03-06	10.63	10.63	10.22	10.38	15921900
2006-03-07	10.13	10.14	9.86	10.03	10265400
2006-03-08	9.89	9.89	9.63	9.72	10152000
2006-03-09	9.71	9.88	9.63	9.64	4320000
2006-03-10	9.64	9.91	9.54	9.82	7474500
2006-03-13	9.80	9.80	9.59	9.63	8445600
2006-03-14	9.63	9.64	9.56	9.62	7583400
2006-03-15	9.58	9.91	9.57	9.87	8348400
2006-03-16	9.87	9.92	9.78	9.83	5826600
2006-03-17	9.84	9.84	9.61	9.65	6836400
2006-03-20	9.65	9.72	9.51	9.58	4114800
2006-03-21	9.58	9.63	9.52	9.62	4996800
2006-03-22	9.62	9.63	9.54	9.57	4437000
2006-03-23	9.44	9.47	9.29	9.42	8825400
2006-03-24	9.42	9.42	9.22	9.28	5450400
2006-03-27	9.21	9.21	9.09	9.14	7775100
2006-03-28	9.14	9.31	9.09	9.19	7170300
2006-03-29	9.19	9.64	9.19	9.61	9883800
2006-03-30	9.67	9.91	9.66	9.83	9270900
2006-03-31	9.86	9.86	9.61	9.79	4905000
2006-04-03	9.80	10.10	9.78	9.99	8608500
2006-04-04	9.99	9.99	9.77	9.83	5414400
2006-04-05	9.83	10.33	9.82	10.27	9825300
2006-04-06	10.22	10.46	10.15	10.33	5326200
2006-04-07	10.36	10.42	10.20	10.23	6267600
2006-04-10	10.10	10.30	10.10	10.20	10554300
2006-04-11	10.19	10.19	9.94	10.07	6966000
2006-04-12	10.07	10.07	9.80	9.96	8482500
2006-04-13	9.96	9.96	9.74	9.80	7836300
2006-04-17	9.81	9.91	9.59	9.65	7719300
2006-04-18	9.76	10.06	9.70	10.00	8952300
2006-04-19	9.97	10.26	9.90	10.22	8783100
2006-04-20	10.22	10.22	10.07	10.19	6586200
2006-04-21	10.20	10.24	10.15	10.22	6721200
2006-04-24	10.21	10.22	10.03	10.13	5816700
2006-04-25	10.12	10.34	10.09	10.33	7101000
2006-04-26	10.22	10.30	9.97	10.23	15965100
2006-04-27	10.24	11.20	10.17	10.75	20545200
2006-04-28	10.73	10.81	10.49	10.52	11826000
2006-05-01	10.65	10.65	10.41	10.55	7271100
2006-05-02	10.62	11.21	10.53	11.16	13590000
2006-05-03	11.25	11.25	11.08	11.22	9694800
2006-05-04	11.13	11.64	11.13	11.49	12238200
2006-05-05	11.57	11.72	11.54	11.70	6348600
2006-05-08	11.70	11.70	11.45	11.53	5170500
2006-05-09	11.51	11.82	11.48	11.78	4698000
2006-05-10	11.67	11.78	11.34	11.57	5432400
2006-05-11	11.33	11.56	11.18	11.25	11442600
2006-05-12	11.11	11.11	10.79	10.97	9291600
2006-05-15	10.69	10.94	10.63	10.75	10256400
2006-05-16	10.72	10.82	10.65	10.74	5460300
2006-05-17	10.74	10.78	10.41	10.47	5794200
2006-05-18	10.65	10.67	10.36	10.37	6556500
2006-05-19	10.31	10.47	10.17	10.28	6929100
2006-05-22	10.11	10.25	9.85	10.21	8613000
2006-05-23	10.11	10.50	10.09	10.26	7029000
2006-05-24	10.28	10.31	9.61	10.03	11322000
2006-05-25	10.14	10.27	10.01	10.04	7289100
2006-05-26	10.09	10.35	10.03	10.27	8475300
2006-05-30	10.37	10.40	9.96	10.04	4246200
2006-05-31	10.06	10.24	9.93	10.14	6939000
2006-06-01	10.02	10.17	9.86	10.12	5814900
2006-06-02	10.17	10.20	9.96	10.00	4576500
2006-06-05	10.00	10.02	9.49	9.52	9579600
2006-06-06	9.54	9.59	9.30	9.39	8173800
2006-06-07	9.39	9.62	9.34	9.37	8281800
2006-06-08	9.07	9.35	9.02	9.30	12629700
2006-06-09	9.36	9.44	9.13	9.23	6518700
2006-06-12	9.24	9.27	8.79	8.80	10713600
2006-06-13	8.78	8.98	8.76	8.89	8829900
2006-06-14	9.01	9.18	8.98	9.08	9457200
2006-06-15	9.33	9.51	9.22	9.50	11481300
2006-06-16	9.48	9.50	9.33	9.42	6156900
2006-06-19	9.29	9.31	9.12	9.20	4907700
2006-06-20	9.19	9.42	9.09	9.34	5890500
2006-06-21	9.34	9.66	9.26	9.51	4091400
2006-06-22	9.50	9.50	9.32	9.40	4246200
2006-06-23	9.38	9.54	9.31	9.42	2097900
2006-06-26	9.35	9.47	9.29	9.38	3778200
2006-06-27	9.30	9.34	9.12	9.16	3764700
2006-06-28	9.15	9.24	9.04	9.23	4104000
2006-06-29	9.30	9.67	9.30	9.66	4391100
2006-06-30	9.73	9.75	9.46	9.55	4269600
2006-07-03	9.61	9.64	9.51	9.59	1623600
2006-07-05	9.45	9.45	9.32	9.37	4522500
2006-07-06	9.34	9.45	9.26	9.31	4419000
2006-07-07	9.27	9.33	9.20	9.30	5416200
2006-07-10	9.36	9.53	9.29	9.52	6839100
2006-07-11	9.50	9.70	9.47	9.67	6035400
2006-07-12	9.72	9.97	9.66	9.77	10098900
2006-07-13	9.66	9.66	9.46	9.52	6279300
2006-07-14	9.56	9.59	9.21	9.33	5676300
2006-07-17	9.33	9.39	9.11	9.21	8004600
2006-07-18	9.24	9.39	9.20	9.38	3199500
2006-07-19	9.33	9.69	9.32	9.56	4021200
2006-07-20	9.69	9.76	9.62	9.65	8748900
2006-07-21	9.72	9.72	9.48	9.70	7531200
2006-07-24	9.86	9.92	9.62	9.73	8265600
2006-07-25	9.73	9.73	9.39	9.58	7838100
2006-07-26	9.57	9.79	9.55	9.73	7935300
2006-07-27	9.95	10.42	9.90	10.37	21388500
2006-07-28	10.37	10.65	10.30	10.60	11948400
2006-07-31	10.58	10.61	10.38	10.50	6003900
2006-08-01	10.50	10.50	10.23	10.36	6366600
2006-08-02	10.36	10.60	10.30	10.47	5572800
2006-08-03	10.42	10.62	10.37	10.43	5184000
2006-08-04	10.53	10.54	10.29	10.35	4808700
2006-08-07	10.32	10.34	10.20	10.29	3824100
2006-08-08	10.33	10.49	10.26	10.44	6256800
2006-08-09	10.54	10.71	10.54	10.56	6805800
2006-08-10	10.56	10.61	10.51	10.54	6606900
2006-08-11	10.55	10.75	10.50	10.70	9089100
2006-08-14	10.63	10.77	10.63	10.70	5360400
2006-08-15	10.81	10.96	10.73	10.92	5361300
2006-08-16	11.02	11.05	10.86	10.98	5539500
2006-08-17	10.86	11.00	10.85	10.94	6606000
2006-08-18	10.93	11.13	10.89	11.12	4100400
2006-08-21	11.02	11.05	10.93	11.00	4547700
2006-08-22	10.92	11.09	10.91	10.99	5541300
2006-08-23	10.93	10.97	10.82	10.84	5242500
2006-08-24	10.84	10.89	10.75	10.84	3318300
2006-08-25	10.73	10.98	10.73	10.88	2677500
2006-08-28	10.82	10.99	10.75	10.88	2171700
2006-08-29	10.86	10.88	10.58	10.74	4777200
2006-08-30	10.84	10.90	10.79	10.86	3897900
2006-08-31	10.94	10.96	10.82	10.89	3396600
2006-09-01	10.90	10.99	10.80	10.85	3708000
2006-09-05	10.74	10.94	10.74	10.93	5085000
2006-09-06	10.90	11.01	10.84	10.93	3987900
2006-09-07	10.88	10.93	10.75	10.92	6748200
2006-09-08	10.92	11.11	10.87	11.05	3173400
2006-09-11	10.97	10.97	10.66	10.79	8629200
2006-09-12	10.77	10.87	10.64	10.68	4649400
2006-09-13	10.64	10.70	10.55	10.66	5658300
2006-09-14	10.69	10.83	10.58	10.63	3761100
2006-09-15	10.64	10.70	10.51	10.57	3766500
2006-09-18	10.52	10.80	10.52	10.73	4217400
2006-09-19	10.76	10.88	10.71	10.78	5073300
2006-09-20	10.99	11.27	10.78	11.15	8446500
2006-09-21	11.16	11.28	11.02	11.14	6975000
2006-09-22	11.09	11.17	11.00	11.13	3625200
2006-09-25	11.11	11.44	11.11	11.33	7709400
2006-09-26	11.38	11.61	11.25	11.58	6613200
2006-09-27	11.58	11.66	11.44	11.50	6810300
2006-09-28	11.55	11.83	11.51	11.73	4749300
2006-09-29	11.59	11.76	11.58	11.58	3889800
2006-10-02	11.46	11.51	11.28	11.50	6294600
2006-10-03	11.32	11.68	11.28	11.59	5823900
2006-10-04	11.53	11.84	11.46	11.77	10104300
2006-10-05	11.81	12.13	11.78	12.12	6947100
2006-10-06	12.09	12.11	12.02	12.05	11393100
2006-10-09	12.02	12.21	12.00	12.17	2657700
2006-10-10	12.11	12.27	11.92	11.99	5012100
2006-10-11	11.84	11.90	11.63	11.63	8877600
2006-10-12	11.64	12.09	11.62	11.89	10233000
2006-10-13	12.06	12.26	11.88	12.25	6628500
2006-10-16	12.12	12.39	12.12	12.38	4174200
2006-10-17	12.38	12.38	12.04	12.25	3904200
2006-10-18	12.36	12.59	12.27	12.52	6374700
2006-10-19	12.34	12.62	12.30	12.59	5094000
2006-10-20	12.59	12.59	12.33	12.47	4799700
2006-10-23	12.47	12.75	12.47	12.68	5515200
2006-10-24	12.62	12.88	12.51	12.81	5348700
2006-10-25	13.20	13.72	13.20	13.36	18567000
2006-10-26	13.42	13.78	13.37	13.75	6339600
2006-10-27	13.75	13.75	13.40	13.53	5549400
2006-10-30	13.53	14.14	13.40	14.13	13624200
2006-10-31	14.42	14.42	13.73	13.88	18427500
2006-11-01	13.89	14.33	13.77	14.14	13784400
2006-11-02	14.14	14.79	14.14	14.73	17392500
2006-11-03	14.73	14.99	14.59	14.93	11407500
2006-11-06	15.04	15.44	14.97	15.34	13400100
2006-11-07	15.38	15.49	15.19	15.42	17652600
2006-11-08	15.33	16.03	15.33	15.75	18732600
2006-11-09	15.80	15.80	15.18	15.27	22158900
2006-11-10	15.01	15.01	14.26	14.54	28639800
2006-11-13	14.58	14.93	14.58	14.89	16244100
2006-11-14	14.85	15.08	14.63	14.92	18348300
2006-11-15	15.14	15.39	15.01	15.33	9809100
2006-11-16	15.39	15.59	15.27	15.41	5970600
2006-11-17	15.44	15.44	15.15	15.26	6165000
2006-11-20	15.26	15.73	15.19	15.30	7912800
2006-11-21	15.30	16.09	15.20	16.00	9980100
2006-11-22	16.04	16.08	15.58	15.61	8151300
2006-11-24	15.93	16.11	15.55	16.07	4794300
2006-11-27	16.06	16.06	15.44	15.63	8839800
2006-11-28	15.63	15.69	15.18	15.22	11912400
2006-11-29	15.31	15.70	15.31	15.69	5952600
2006-11-30	15.65	15.72	15.43	15.64	4743900
2006-12-01	15.65	15.75	15.31	15.57	4689000
2006-12-04	15.68	16.11	15.66	15.99	6787800
2006-12-05	15.99	16.04	15.82	15.83	4890600
2006-12-06	15.91	16.00	15.71	15.87	5309100
2006-12-07	15.96	16.07	15.63	15.66	3938400
2006-12-08	15.64	15.91	15.54	15.84	4970700
2006-12-11	15.71	15.90	15.52	15.62	4261500
2006-12-12	15.62	15.64	15.20	15.36	6413400
2006-12-13	15.50	15.50	15.21	15.28	5058900
2006-12-14	15.31	15.44	15.10	15.14	5559300
2006-12-15	15.17	15.38	15.03	15.32	8465400
2006-12-18	15.28	15.53	14.87	14.96	7560000
2006-12-19	14.92	15.16	14.72	15.12	8730000
2006-12-20	15.12	15.78	15.10	15.63	13444200
2006-12-21	15.50	15.68	15.38	15.46	6666300
2006-12-22	15.46	15.62	15.37	15.47	4217400
2006-12-26	15.49	16.06	15.49	15.98	5364000
2006-12-27	15.98	16.35	15.97	16.25	8892000
2006-12-28	16.21	16.25	15.98	16.16	3713400
2006-12-29	16.04	16.22	15.93	15.94	2604600
2007-01-03	16.44	16.51	16.00	16.01	12572100
2007-01-04	16.01	16.22	15.44	15.51	11435400
2007-01-05	15.51	15.53	15.11	15.25	9156600
2007-01-08	15.25	15.66	15.25	15.33	8845200
2007-01-09	15.33	15.41	14.86	14.89	12739500
2007-01-10	14.89	15.12	14.68	15.10	7953300
2007-01-11	15.11	15.53	15.10	15.43	9469800
2007-01-12	15.49	16.14	15.49	16.12	15279300
2007-01-16	16.15	16.30	16.03	16.20	8013600
2007-01-17	16.17	16.38	16.02	16.10	6247800
2007-01-18	16.13	16.28	15.87	15.90	11609100
2007-01-19	16.00	16.11	15.87	15.96	7801200
2007-01-22	15.94	16.02	15.34	15.37	11160000
2007-01-23	15.28	16.19	15.28	16.08	10149300
2007-01-24	16.16	16.56	16.07	16.38	12649500
2007-01-25	16.03	16.50	15.71	15.98	16104600
2007-01-26	16.05	16.46	16.00	16.42	8580600
2007-01-29	16.44	17.22	16.42	17.19	18837900
2007-01-30	17.33	17.75	17.19	17.56	21137400
2007-01-31	17.56	17.61	17.30	17.34	12384000
2007-02-01	17.56	17.89	17.53	17.83	12288600
2007-02-02	17.83	17.83	17.37	17.42	12933900
2007-02-05	17.40	17.40	16.62	16.67	17336700
2007-02-06	16.65	16.80	16.27	16.69	20594700
2007-02-07	16.96	17.18	16.74	16.88	10309500
2007-02-08	16.88	17.05	16.62	16.82	7983900
2007-02-09	16.94	17.11	16.65	16.73	7172100
2007-02-12	16.73	16.86	16.53	16.68	5149233
2007-02-13	16.68	17.30	16.68	17.26	7576605
2007-02-14	17.32	17.42	16.99	17.09	6407190
2007-02-15	17.10	17.65	17.04	17.60	9625500
2007-02-16	17.50	17.98	17.29	17.86	11503800
2007-02-20	17.84	18.59	17.84	18.55	13905900
2007-02-21	18.57	18.75	18.27	18.66	8848800
2007-02-22	18.69	18.78	18.03	18.39	10510200
2007-02-23	18.39	18.69	18.35	18.57	4342500
2007-02-26	18.67	18.73	18.28	18.33	5334705
2007-02-27	18.20	18.23	16.50	17.26	24550200
2007-02-28	17.32	17.63	16.78	17.54	13844700
2007-03-01	17.13	17.42	16.78	17.20	11422026
2007-03-02	16.94	17.27	16.44	16.48	12098700
2007-03-05	16.38	16.75	16.01	16.22	14976000
2007-03-06	16.69	17.06	16.61	16.74	10377900
2007-03-07	16.94	17.90	16.90	17.63	25542900
2007-03-08	17.78	17.94	17.51	17.62	12341700
2007-03-09	17.80	17.92	17.62	17.76	6663600
2007-03-12	17.71	18.10	17.56	17.99	7095600
2007-03-13	17.96	18.37	17.13	17.26	14293800
2007-03-14	17.33	17.53	16.84	17.35	12875850
2007-03-15	17.39	17.63	17.25	17.37	5436000
2007-03-16	17.44	17.49	16.96	17.06	7884900
2007-03-19	17.32	17.40	17.07	17.22	6215400
2007-03-20	17.24	17.71	17.24	17.69	6451200
2007-03-21	17.79	18.26	17.66	18.21	9059751
2007-03-22	18.23	18.26	17.68	17.72	7952400
2007-03-23	17.77	17.96	17.69	17.75	5117400
2007-03-26	17.89	17.91	17.29	17.67	8039070
2007-03-27	17.68	17.73	17.31	17.44	5487750
2007-03-28	17.27	17.51	17.11	17.25	7416027
2007-03-29	17.47	17.54	17.12	17.40	7208100
2007-03-30	17.24	17.93	17.22	17.77	16775100
2007-04-02	17.78	17.96	17.61	17.78	8179182
2007-04-03	18.09	18.49	17.86	18.24	11297700
2007-04-04	18.67	18.72	18.31	18.53	8107200
2007-04-05	18.92	19.11	18.66	18.73	15319800
2007-04-09	18.87	19.04	18.73	18.81	7898400
2007-04-10	18.72	19.07	18.69	18.91	7758000
2007-04-11	19.09	19.44	19.03	19.41	10636218
2007-04-12	19.41	19.71	19.17	19.68	9053100
2007-04-13	19.68	20.71	19.40	20.46	26344350
2007-04-16	20.87	20.87	20.34	20.49	11124000
2007-04-17	20.43	20.60	20.08	20.22	8644500
2007-04-18	20.15	20.49	19.96	20.38	8701380
2007-04-19	20.16	20.41	19.99	20.30	8586000
2007-04-20	20.57	20.67	20.36	20.53	5420250
2007-04-23	20.58	21.27	20.45	20.52	11350800
2007-04-24	20.52	20.83	20.30	20.80	8622000
2007-04-25	20.78	21.11	20.64	20.88	7973325
2007-04-26	21.42	21.53	20.59	21.02	17936100
2007-04-27	20.78	21.15	20.57	20.67	7961004
2007-04-30	20.16	20.54	19.94	19.95	13441302
2007-05-01	20.11	20.36	19.62	19.84	10054800
2007-05-02	19.97	20.38	19.78	20.21	8653500
2007-05-03	20.58	21.00	20.35	20.91	12268350
2007-05-04	21.00	21.09	20.56	20.69	6304500
2007-05-07	20.78	21.24	20.72	21.11	9106272
2007-05-08	21.11	21.18	20.74	21.16	7338600
2007-05-09	21.18	21.65	21.03	21.57	9640800
2007-05-10	21.38	21.60	21.21	21.29	10052883
2007-05-11	21.35	22.22	21.33	21.79	14360400
2007-05-14	22.06	22.17	21.42	21.54	10233900
2007-05-15	21.63	22.16	21.36	21.97	12973743
2007-05-16	22.22	22.44	21.78	22.30	12230919
2007-05-17	22.26	23.01	22.18	22.79	10038600
2007-05-18	22.97	23.10	22.36	22.88	9516600
2007-05-21	23.11	23.22	22.76	22.96	9503748
2007-05-22	23.11	23.22	22.71	22.73	6862500
2007-05-23	22.78	23.04	22.48	22.54	7987950
2007-05-24	22.54	22.71	21.52	21.66	14160771
2007-05-25	21.86	22.33	21.86	22.31	10738800
2007-05-29	22.52	22.89	22.37	22.64	6294600
2007-05-30	22.53	23.67	22.25	23.67	11026800
2007-05-31	24.06	24.89	23.51	23.65	15763980
2007-06-01	23.86	24.39	23.50	24.24	10951968
2007-06-04	24.12	24.70	23.91	24.63	7746420
2007-06-05	24.71	25.06	24.64	24.91	9208500
2007-06-06	24.88	24.93	24.26	24.69	8690460
2007-06-07	24.66	25.48	23.35	23.78	20898300
2007-06-08	23.78	24.72	23.38	24.68	11998677
2007-06-11	24.83	25.24	24.41	24.47	8999181
2007-06-12	24.35	24.86	24.16	24.45	10057560
2007-06-13	24.48	25.18	24.48	25.18	11976150
2007-06-14	25.22	25.94	25.22	25.34	9854430
2007-06-15	25.79	26.00	25.67	25.87	7989000
2007-06-18	26.26	26.63	25.92	26.49	11483991
2007-06-19	26.63	26.95	26.38	26.76	10770900
2007-06-20	26.72	26.79	25.66	25.70	9548847
2007-06-21	25.95	26.40	24.89	26.40	15286674
2007-06-22	26.40	26.52	25.60	25.67	8409375
2007-06-25	25.83	26.46	25.54	25.99	8956800
2007-06-26	26.12	26.41	25.50	25.62	8018400
2007-06-27	25.17	25.48	23.45	25.26	15590352
2007-06-28	25.63	26.02	25.38	25.70	8575200
2007-06-29	25.90	26.17	25.73	25.99	7866300
2007-07-02	26.17	26.98	26.08	26.98	7963404
2007-07-03	27.25	27.26	25.99	26.07	7034400
2007-07-05	26.20	26.77	26.03	26.70	6218700
2007-07-06	26.72	27.02	26.28	26.69	4873500
2007-07-09	26.92	27.14	26.59	26.71	3636900
2007-07-10	26.59	26.67	26.17	26.29	4916880
2007-07-11	26.60	26.60	25.75	26.44	7201800
2007-07-12	26.47	27.13	26.47	26.67	7570080
2007-07-13	27.07	27.99	26.43	27.84	10404750
2007-07-16	28.17	28.86	27.91	28.05	10781712
2007-07-17	28.32	28.95	27.96	28.61	9526200
2007-07-18	28.37	28.51	27.64	28.22	9684534
2007-07-19	28.52	28.67	28.09	28.26	5759100
2007-07-20	28.20	28.33	27.48	27.83	7557567
2007-07-23	27.97	28.33	27.44	27.52	6562500
2007-07-24	27.33	27.42	26.00	26.42	11448693
2007-07-25	26.83	26.95	25.02	25.76	13951002
2007-07-26	25.50	26.96	25.04	26.12	16420260
2007-07-27	26.24	26.92	25.57	25.91	10993650
2007-07-30	26.14	27.27	26.10	27.05	8277600
2007-07-31	27.96	28.03	26.68	26.91	12113070
2007-08-01	26.38	27.00	25.92	26.56	11143350
2007-08-02	26.90	28.06	26.83	27.94	10735461
2007-08-03	27.89	28.66	27.51	28.44	12547602
2007-08-06	28.44	28.53	27.10	28.14	10707261
2007-08-07	28.09	29.49	27.69	29.21	13324284
2007-08-08	29.81	30.94	29.27	29.66	17500650
2007-08-09	28.66	29.99	27.60	27.82	15303375
2007-08-10	27.92	29.06	27.19	28.75	11643180
2007-08-13	29.54	30.19	28.82	29.19	6744900
2007-08-14	29.73	29.73	28.36	28.65	6536100
2007-08-15	28.17	28.62	26.30	26.65	11325333
2007-08-16	25.50	25.63	23.83	25.11	22917570
2007-08-17	26.83	27.46	24.72	25.23	15327300
2007-08-20	26.10	26.51	25.47	26.39	8483700
2007-08-21	26.23	27.58	26.07	27.50	7912500
2007-08-22	28.15	28.43	27.69	28.39	9824700
2007-08-23	28.67	28.76	27.89	28.35	6498900
2007-08-24	28.50	29.27	28.01	29.22	5126400
2007-08-27	29.04	29.24	28.37	28.59	4909350
2007-08-28	28.21	28.35	27.59	27.66	4349700
2007-08-29	27.97	28.84	27.84	28.56	5156400
2007-08-30	28.09	29.21	27.99	28.54	5128500
2007-08-31	29.17	29.75	29.00	29.52	5918400
2007-09-04	29.96	30.11	29.63	30.00	7039200
2007-09-05	29.67	30.05	29.48	29.93	3984615
2007-09-06	29.93	30.24	29.60	30.02	4918800
2007-09-07	28.92	29.77	28.79	29.14	7410000
2007-09-10	29.33	29.52	28.55	29.30	4163100
2007-09-11	29.65	30.11	29.36	29.92	7430100
2007-09-12	29.60	30.21	29.60	29.95	5116200
2007-09-13	30.05	30.23	29.37	29.52	6094995
2007-09-14	29.38	29.98	29.26	29.67	4564500
2007-09-17	29.87	30.00	29.62	29.78	7549500
2007-09-18	30.00	31.00	29.75	30.79	14106300
2007-09-19	31.37	31.71	31.00	31.19	9322800
2007-09-20	31.34	32.99	31.34	32.67	11428500
2007-09-21	33.29	34.90	33.01	34.26	15398100
2007-09-24	34.72	35.81	32.85	33.56	9804300
2007-09-25	33.52	35.10	33.17	34.07	9941400
2007-09-26	34.67	34.83	33.67	34.25	7090500
2007-09-27	34.50	34.71	34.09	34.67	6405300
2007-09-28	34.99	36.47	34.50	35.23	14137800
2007-10-01	35.61	37.20	35.40	36.65	11501043
2007-10-02	37.20	37.55	35.76	35.99	14643060
2007-10-03	35.84	36.00	33.62	34.16	10272300
2007-10-04	34.52	35.25	34.14	34.52	7530000
2007-10-05	35.53	35.70	34.94	35.00	7633500
2007-10-08	35.16	35.29	34.26	34.55	3603900
2007-10-09	35.36	37.70	35.20	37.64	17577555
2007-10-10	36.90	37.88	36.20	37.19	10368342
2007-10-11	38.03	38.56	35.95	36.45	12420528
2007-10-12	37.00	38.00	36.82	37.63	9233250
2007-10-15	37.70	38.14	36.15	36.47	10725300
2007-10-16	36.17	37.26	35.67	37.21	6647400
2007-10-17	37.69	37.88	36.02	36.58	11408580
2007-10-18	36.31	37.45	36.07	37.28	6759300
2007-10-19	37.20	37.75	35.12	35.63	13545900
2007-10-22	34.65	35.97	34.13	35.73	12324600
2007-10-23	36.22	37.08	35.26	36.33	7896600
2007-10-24	36.13	36.42	34.87	36.40	9380100
2007-10-25	35.62	38.92	32.45	38.19	51843900
2007-10-26	38.66	39.73	38.28	38.89	14991000
2007-10-29	40.33	41.05	39.66	40.49	11022900
2007-10-30	40.99	41.14	39.52	39.53	8336100
2007-10-31	40.07	41.26	39.42	40.94	10711500
2007-11-01	40.46	41.37	39.82	39.93	10200900
2007-11-02	40.91	40.91	38.34	40.43	10035300
2007-11-05	39.33	40.02	38.50	39.77	8443467
2007-11-06	39.87	40.68	39.09	40.60	9635010
2007-11-07	39.83	41.83	39.73	41.30	14660193
2007-11-08	41.93	42.25	39.51	41.45	12381414
2007-11-09	40.34	41.44	39.77	39.92	7458777
2007-11-12	39.00	39.74	34.35	34.47	19679865
2007-11-13	35.02	38.24	35.02	37.59	17696268
2007-11-14	39.67	39.67	37.90	39.04	15389793
2007-11-15	38.24	38.35	35.87	36.60	15466026
2007-11-16	37.41	37.82	36.00	37.68	11249211
2007-11-19	37.53	37.53	35.45	35.86	9888375
2007-11-20	35.83	37.46	35.79	36.75	9082506
2007-11-21	35.98	36.62	34.69	35.39	10188603
2007-11-23	35.67	36.46	35.46	36.03	2846889
2007-11-26	36.67	37.27	35.75	35.84	7638051
2007-11-27	36.33	37.10	35.60	36.78	9689943
2007-11-28	37.83	39.18	37.83	39.06	12126534
2007-11-29	39.11	39.11	38.06	38.63	8671614
2007-11-30	39.50	40.00	38.63	39.96	10606896
2007-12-03	40.34	42.30	39.97	41.28	12093843
2007-12-04	41.19	42.11	40.42	40.82	10219377
2007-12-05	41.75	42.75	41.17	42.50	11014434
2007-12-06	42.80	43.80	42.71	43.25	10481298
2007-12-07	44.01	44.01	42.81	43.06	9422643
2007-12-10	43.82	44.47	43.35	44.10	7755018
2007-12-11	44.33	45.13	42.17	42.51	11201280
2007-12-12	44.30	44.33	41.89	43.18	12390465
2007-12-13	42.21	43.03	41.79	42.17	10327398
2007-12-14	41.71	42.90	41.27	41.89	7646907
2007-12-17	41.89	43.23	41.42	42.13	10459929
2007-12-18	42.83	42.83	40.07	41.57	15387921
2007-12-19	41.67	42.13	40.62	41.28	6901518
2007-12-20	41.83	44.27	41.24	44.27	12354618
2007-12-21	44.67	44.93	43.64	43.96	11925510
2007-12-24	44.57	46.52	44.08	46.45	4852959
2007-12-26	46.28	48.26	45.79	47.80	5609259
2007-12-27	49.16	50.63	48.34	48.43	16974189
2007-12-28	49.35	49.50	47.54	48.06	12328203
2007-12-31	48.53	48.94	47.55	47.99	5876868
2008-01-02	48.83	49.20	47.64	48.73	10547742
2008-01-03	49.30	50.23	48.61	48.96	16427961
2008-01-04	47.63	48.42	46.84	47.55	14832372
2008-01-07	47.68	48.56	44.69	46.47	16151865
2008-01-08	46.99	47.33	45.59	45.97	16145175
2008-01-09	46.38	47.29	43.10	46.00	27514155
2008-01-10	45.05	45.85	43.92	45.09	20160663
2008-01-11	44.67	46.65	44.28	46.25	13951695
2008-01-14	47.39	50.35	47.04	50.04	18976263
2008-01-15	49.45	50.81	47.40	47.87	19226031
2008-01-16	46.63	47.68	42.61	44.90	32239734
2008-01-17	43.39	44.33	38.22	40.08	50144970
2008-01-18	41.06	42.25	39.10	40.93	27196359
2008-01-22	36.47	41.38	36.18	41.00	25845651
2008-01-23	38.97	40.71	35.17	40.05	41360253
2008-01-24	44.37	44.66	41.75	43.03	38954265
2008-01-25	45.23	45.73	43.75	44.25	28680798
2008-01-28	44.19	46.69	43.06	46.51	25094106
2008-01-29	47.84	48.06	45.90	46.97	22958463
2008-01-30	47.16	47.65	45.20	45.33	24007431
2008-01-31	44.18	47.38	43.17	46.85	27813564
2008-02-01	47.10	48.34	47.10	47.33	20692686
2008-02-04	47.65	48.48	47.27	48.33	19782063
2008-02-05	47.99	49.03	46.27	46.62	23416665
2008-02-06	47.08	47.86	45.74	46.29	16758936
2008-02-07	44.96	46.66	43.76	45.93	23590020
2008-02-08	46.33	46.69	45.30	45.83	16041846
2008-02-11	46.38	48.03	45.70	48.03	13776351
2008-02-12	49.18	51.54	48.67	49.76	37054908
2008-02-13	50.60	50.67	48.95	49.23	20356413
2008-02-14	49.67	50.22	48.96	49.50	18076011
2008-02-15	49.49	49.56	48.29	49.29	13563732
2008-02-19	50.45	52.10	50.07	50.83	25575537
2008-02-20	50.40	52.77	50.25	52.00	20815389
2008-02-21	52.81	53.13	51.36	52.29	21590439
2008-02-22	52.39	52.64	51.17	52.33	15565215
2008-02-25	52.63	54.83	52.47	54.76	21765486
2008-02-26	54.56	55.47	53.43	53.84	22739319
2008-02-27	52.41	54.61	52.12	53.20	29715165
2008-02-28	53.07	54.36	53.07	54.10	14658942
2008-02-29	53.91	54.64	52.78	52.97	20666295
2008-03-03	52.71	53.42	51.32	52.45	20981022
2008-03-04	52.83	53.83	50.94	52.25	29448360
2008-03-05	52.78	53.95	52.14	53.68	21249018
2008-03-06	53.71	54.07	52.90	53.05	16923348
2008-03-07	52.40	53.48	50.66	51.78	25107285
2008-03-10	51.24	51.33	47.41	47.68	30089424
2008-03-11	49.33	52.07	48.77	52.07	27056016
2008-03-12	52.50	52.74	50.39	51.60	25655883
2008-03-13	50.28	53.94	50.07	53.47	28343916
2008-03-14	54.13	55.00	52.13	53.49	27424230
2008-03-17	51.42	53.04	50.45	51.68	23547108
2008-03-18	53.08	53.75	51.82	53.58	20039991
2008-03-19	52.90	53.04	47.85	48.16	33874098
2008-03-20	46.72	49.14	45.50	48.09	47931978
2008-03-24	49.81	51.55	49.45	50.27	26049474
2008-03-25	51.66	52.44	51.04	52.27	22390935
2008-03-26	52.11	53.42	51.91	53.37	17025927
2008-03-27	52.50	54.36	52.42	53.17	21514710
2008-03-28	53.99	54.97	53.13	53.52	19515306
2008-03-31	53.05	53.98	50.35	51.74	25600893
2008-04-01	52.33	53.05	50.15	53.01	31967091
2008-04-02	52.82	54.67	51.94	53.70	24794205
2008-04-03	53.70	56.44	53.39	55.89	27854646
2008-04-04	57.67	58.49	56.64	56.96	28025679
2008-04-07	58.33	59.35	56.75	57.76	27640929
2008-04-08	57.47	59.17	57.06	58.72	22733673
2008-04-09	59.03	59.76	57.94	58.63	21050931
2008-04-10	58.79	59.49	57.75	59.37	20245086
2008-04-11	58.92	60.07	58.50	59.49	21396006
2008-04-14	60.63	61.47	60.11	60.63	24806880
2008-04-15	61.31	61.83	60.53	61.47	23261367
2008-04-16	64.27	66.35	63.70	66.09	41983182
2008-04-17	66.00	66.63	63.38	64.85	51087624
2008-04-18	65.00	68.22	64.23	68.22	46279008
2008-04-21	68.47	69.98	67.97	69.60	32870826
2008-04-22	70.08	71.61	68.90	71.61	46657341
2008-04-23	71.64	71.99	67.37	68.04	48209397
2008-04-24	68.33	68.92	62.58	64.63	85330908
2008-04-25	65.01	69.03	64.42	69.03	47624436
2008-04-28	67.75	68.43	64.18	64.50	48346269
2008-04-29	62.93	63.33	59.94	60.50	54741348
2008-04-30	61.21	63.07	60.21	61.32	48106647
2008-05-01	61.06	62.41	58.33	61.05	54759321
2008-05-02	62.12	63.13	61.55	62.20	36455547
2008-05-05	63.17	64.65	62.58	64.63	30468030
2008-05-06	64.67	67.26	64.39	66.23	37502949
2008-05-07	66.38	68.01	65.37	66.26	35657040
2008-05-08	66.52	66.89	64.13	66.34	35950176
2008-05-09	65.83	66.96	64.73	65.95	22941240
2008-05-12	66.63	67.24	65.07	66.90	23712240
2008-05-13	66.58	66.75	65.33	65.86	22215162
2008-05-14	65.68	67.91	65.23	66.27	31026354
2008-05-15	66.93	68.33	66.59	68.05	29871501
2008-05-16	68.50	69.31	68.11	69.00	21502518
2008-05-19	69.68	70.00	65.43	66.12	27268446
2008-05-20	66.51	68.09	65.41	67.89	24137976
2008-05-21	68.09	68.20	64.53	65.20	29332932
2008-05-22	65.40	67.35	65.10	66.58	32667396
2008-05-23	66.09	66.49	63.84	65.44	24366726
2008-05-27	65.20	65.66	62.77	63.47	28734471
2008-05-28	63.92	66.09	62.82	65.93	26650179
2008-05-29	65.54	67.33	64.85	65.74	26087091
2008-05-30	66.04	66.70	65.48	66.36	16833891
2008-06-02	66.41	68.41	65.87	67.73	21232497
2008-06-03	68.67	71.33	68.57	70.50	47572752
2008-06-04	70.53	70.71	68.86	69.46	27775047
2008-06-05	70.20	73.08	69.22	72.95	39712530
2008-06-06	72.45	74.44	71.96	72.28	37065075
2008-06-09	73.46	75.73	72.85	74.04	38427297
2008-06-10	73.00	74.76	72.00	73.52	30961848
2008-06-11	75.00	76.40	74.04	74.37	44958417
2008-06-12	74.66	74.73	72.56	74.19	26421585
2008-06-13	74.18	75.78	73.62	75.38	22956525
2008-06-16	76.36	77.58	75.87	76.71	26880720
2008-06-17	77.35	80.00	77.29	79.83	30645426
2008-06-18	80.17	80.50	77.77	79.25	29941686
2008-06-19	80.53	80.54	77.23	77.67	27473550
2008-06-20	77.73	79.03	76.70	76.70	27323241
2008-06-23	77.31	78.83	75.08	78.75	22247502
2008-06-24	78.29	78.50	75.27	75.78	22174605
2008-06-25	74.96	75.77	72.67	73.86	38544261
2008-06-26	73.82	74.67	71.88	73.07	28912848
2008-06-27	72.34	76.19	72.04	76.14	28820118
2008-06-30	76.45	77.88	75.00	76.19	27042615
2008-07-01	74.91	75.60	70.80	74.23	34233549
2008-07-02	74.94	75.50	69.90	70.85	34647432
2008-07-03	70.06	71.71	67.22	70.30	30274230
2008-07-07	71.34	72.39	69.08	69.99	29391282
2008-07-08	68.30	71.68	65.72	71.68	51677214
2008-07-09	72.95	74.48	71.85	72.14	30113817
2008-07-10	72.74	73.67	71.67	73.56	21476283
2008-07-11	72.05	74.67	71.79	73.79	24081072
2008-07-14	75.10	76.65	74.61	76.17	24680844
2008-07-15	75.49	76.30	71.83	74.88	30505419
2008-07-16	74.40	74.94	71.97	74.31	27830976
2008-07-17	74.51	75.81	68.33	71.07	30977424
2008-07-18	70.07	71.86	69.00	69.70	26569092
2008-07-21	70.73	74.25	70.39	74.25	23474889
2008-07-22	73.60	74.38	70.68	72.02	20402094
2008-07-23	71.40	71.98	66.06	66.90	36386550
2008-07-24	68.50	69.77	62.28	64.67	76977810
2008-07-25	65.01	68.55	63.05	67.42	33684753
2008-07-28	67.67	68.44	65.78	66.22	22978209
2008-07-29	66.25	67.70	65.09	67.66	22330116
2008-07-30	68.28	71.13	67.93	71.13	30361920
2008-07-31	71.00	71.61	67.74	68.09	22025949
2008-08-01	69.07	69.66	66.24	67.02	18158238
2008-08-04	66.01	66.08	58.94	60.05	41418693
2008-08-05	58.97	60.90	55.98	57.77	72892944
2008-08-06	58.34	61.10	58.00	60.19	43617675
2008-08-07	61.09	61.24	58.93	59.46	23883486
2008-08-08	57.45	57.84	56.33	57.17	29759514
2008-08-11	56.90	57.06	52.32	53.64	49973013
2008-08-12	53.04	56.53	52.67	56.13	46586277
2008-08-13	57.19	59.96	56.60	59.83	35720868
2008-08-14	59.12	60.76	57.89	59.73	34021803
2008-08-15	58.43	58.54	56.36	56.60	31233249
2008-08-18	57.81	59.43	56.58	56.68	35542068
2008-08-19	55.80	59.37	55.44	58.10	27000759
2008-08-20	59.53	59.77	57.80	58.84	22231707
2008-08-21	59.92	62.15	59.03	61.40	31763598
2008-08-22	60.57	61.49	59.24	60.10	20071035
2008-08-25	60.77	61.33	58.67	59.18	18097584
2008-08-26	59.65	60.39	59.27	59.65	17112453
2008-08-27	60.16	61.39	60.00	60.62	17400981
2008-08-28	61.16	61.50	58.55	58.90	20785728
2008-08-29	59.73	59.82	57.62	57.87	17269635
2008-09-02	55.48	55.88	53.88	54.09	35650209
2008-09-03	53.56	54.51	50.38	51.82	55968369
2008-09-04	51.00	52.19	48.68	50.13	46138254
2008-09-05	50.49	54.18	48.59	54.02	64293456
2008-09-08	55.41	55.72	50.11	51.11	51540399
2008-09-09	49.42	49.80	46.41	46.75	61807056
2008-09-10	46.57	49.15	45.69	47.74	53514885
2008-09-11	46.60	50.57	46.08	50.31	53492484
2008-09-12	51.44	54.37	51.40	54.04	44449989
2008-09-15	52.05	54.56	50.89	51.37	47173650
2008-09-16	49.80	54.54	48.52	54.38	42312111
2008-09-17	53.98	56.29	50.18	53.44	53855535
2008-09-18	54.01	56.30	50.47	54.50	49903119
2008-09-19	57.88	60.65	55.28	58.41	44389878
2008-09-22	58.47	61.63	58.37	59.86	38986146
2008-09-23	59.30	59.85	53.33	53.69	51339402
2008-09-24	54.43	56.80	53.62	54.23	37829538
2008-09-25	54.34	54.35	51.47	52.68	41712231
2008-09-26	50.24	50.49	48.43	49.18	37928484
2008-09-29	47.03	47.05	42.16	43.90	55586661
2008-09-30	44.48	46.09	42.87	44.00	43251810
2008-10-01	43.83	44.48	41.15	42.68	44901714
2008-10-02	36.23	37.29	30.83	31.17	181022810
2008-10-03	32.24	34.89	31.33	31.79	78457377
2008-10-06	29.08	29.50	25.62	28.97	82573962
2008-10-07	30.61	31.28	28.27	28.95	86231568
2008-10-08	26.74	34.41	26.65	32.87	98983404
2008-10-09	34.35	36.42	30.02	30.95	71088126
2008-10-10	28.72	33.28	27.69	30.36	72748455
2008-10-13	32.79	35.27	31.10	35.27	40634712
2008-10-14	37.70	38.92	32.23	32.67	63925719
2008-10-15	31.39	31.46	25.58	25.62	94866822
2008-10-16	26.96	27.29	22.27	24.91	105222057
2008-10-17	23.66	26.33	22.39	24.81	81209385
2008-10-20	26.06	27.18	25.34	27.18	51200937
2008-10-21	26.09	26.43	24.28	24.45	67587042
2008-10-22	23.37	23.95	21.19	22.37	62838246
2008-10-23	23.74	23.85	21.41	22.83	102242175
2008-10-24	20.30	23.30	20.13	22.84	71589381
2008-10-27	22.42	23.82	21.21	21.29	58450041
2008-10-28	22.70	23.35	20.56	23.23	67284837
2008-10-29	23.82	27.65	23.54	26.47	79184640
2008-10-30	27.67	28.68	26.87	28.24	75194868
2008-10-31	27.40	29.58	26.87	28.42	52279314
2008-11-03	28.67	29.83	27.96	28.32	46220595
2008-11-04	29.43	31.49	29.04	31.36	57477783
2008-11-05	30.77	31.66	28.93	28.96	55720362
2008-11-06	27.89	28.48	25.54	26.33	64536678
2008-11-07	27.17	27.60	26.11	26.86	44202546
2008-11-10	28.33	29.12	26.86	27.21	49767021
2008-11-11	26.65	27.27	25.60	26.61	46727700
2008-11-12	25.45	25.89	23.07	23.22	53408772
2008-11-13	23.64	24.73	22.38	24.73	71979099
2008-11-14	24.18	24.83	23.27	23.27	51242430
2008-11-17	23.12	23.83	22.37	23.05	40219566
2008-11-18	23.31	23.90	22.47	23.31	35596371
2008-11-19	23.06	23.83	21.33	21.34	38941152
2008-11-20	20.47	20.92	18.27	18.49	67767624
2008-11-21	19.35	20.21	18.67	20.14	45268854
2008-11-24	20.95	21.46	19.75	19.88	48669006
2008-11-25	20.78	20.87	19.07	19.74	39192222
2008-11-26	19.11	21.28	18.92	20.75	44504733
2008-11-28	21.06	21.22	20.11	20.55	11963832
2008-12-01	19.95	20.32	18.82	18.82	29780931
2008-12-02	18.45	19.05	17.74	18.40	47390520
2008-12-03	17.97	18.19	17.23	17.60	39820146
2008-12-04	17.45	18.30	16.33	16.53	38759430
2008-12-05	16.14	17.99	15.85	17.80	38812656
2008-12-08	18.89	20.61	18.67	20.44	39396882
2008-12-09	20.07	21.87	19.68	20.62	46543344
2008-12-10	21.30	23.17	21.09	23.16	47680350
2008-12-11	22.55	23.61	21.56	21.76	41749851
2008-12-12	20.86	22.69	20.67	22.18	32858952
2008-12-15	23.01	23.56	22.41	23.08	38148036
2008-12-16	24.14	25.75	24.08	25.64	50460396
2008-12-17	25.50	27.66	25.37	26.70	42493740
2008-12-18	27.03	27.18	24.46	24.74	39942909
2008-12-19	23.54	24.52	23.12	24.09	34610598
2008-12-22	23.58	23.65	21.63	21.69	29156892
2008-12-23	22.63	23.83	22.37	22.83	38329611
2008-12-24	23.02	23.20	22.08	22.46	9968658
2008-12-26	22.75	23.07	22.15	22.96	8160201
2008-12-29	23.51	24.55	23.42	24.41	27038970
2008-12-30	24.51	24.73	23.79	24.60	17327253
2008-12-31	24.24	25.21	24.19	24.41	18332763
2009-01-02	24.89	26.00	24.64	25.78	21448818
2009-01-05	25.83	28.04	25.77	27.54	40692942
2009-01-06	28.17	28.33	26.90	27.96	35437890
2009-01-07	28.27	29.05	27.34	27.70	39379182
2009-01-08	27.42	28.02	26.38	28.00	29225622
2009-01-09	28.20	28.78	27.50	28.01	28726422
2009-01-12	27.42	27.55	24.39	24.70	45387159
2009-01-13	24.53	25.72	24.00	25.48	37245444
2009-01-14	24.65	24.69	23.17	23.51	36184932
2009-01-15	23.59	23.71	21.64	23.29	50145432
2009-01-16	24.40	24.80	23.08	24.11	32709009
2009-01-20	23.46	23.72	22.34	22.49	30499167
2009-01-21	23.04	23.26	22.19	23.06	28586709
2009-01-22	22.44	24.68	22.04	24.40	56534571
2009-01-23	23.19	25.56	23.04	24.87	39611343
2009-01-26	25.33	26.11	25.07	25.60	33531012
2009-01-27	25.91	26.05	25.12	25.47	24131730
2009-01-28	25.97	26.69	25.80	26.23	28282248
2009-01-29	25.77	26.53	25.61	25.88	23472516
2009-01-30	26.02	26.34	24.67	24.95	25743060
2009-02-02	24.46	25.62	24.00	24.56	27633900
2009-02-03	24.66	25.48	24.37	25.19	25009545
2009-02-04	26.00	26.85	25.70	26.48	35215374
2009-02-05	26.36	28.82	26.20	28.64	43988202
2009-02-06	29.29	30.84	29.23	30.40	61065876
2009-02-09	30.62	31.82	29.25	29.70	51162408
2009-02-10	29.46	30.61	28.98	29.29	55148877
2009-02-11	29.78	30.12	27.52	28.33	44586927
2009-02-12	27.59	28.79	27.00	28.70	46314522
2009-02-13	28.63	29.17	28.45	28.69	26396337
2009-02-17	27.50	27.51	25.96	26.04	35008845
2009-02-18	26.55	27.40	25.46	27.24	44537736
2009-02-19	28.05	28.67	27.28	27.48	34547661
2009-02-20	26.64	28.28	26.43	27.99	47779677
2009-02-23	28.64	28.89	25.40	25.41	46158162
2009-02-24	25.59	27.80	25.50	27.43	45531705
2009-02-25	28.11	28.30	26.72	26.89	41016003
2009-02-26	27.55	28.50	27.42	27.95	42554496
2009-02-27	27.13	29.22	26.98	27.99	44758971
2009-03-02	27.26	27.28	24.74	24.88	52650555
2009-03-03	25.46	26.14	24.93	25.57	46873584
2009-03-04	26.58	27.16	24.25	24.88	92755806
2009-03-05	24.00	24.67	22.69	23.16	45736821
2009-03-06	23.54	23.86	21.51	22.10	50196642
2009-03-09	21.62	23.25	21.22	23.10	38924937
2009-03-10	24.02	25.16	23.83	25.00	37707633
2009-03-11	25.71	26.29	24.71	26.05	40364805
2009-03-12	25.31	26.07	24.42	25.89	41409684
2009-03-13	26.45	26.46	25.07	25.59	26506239
2009-03-16	26.02	26.52	25.15	25.30	28992978
2009-03-17	25.07	26.03	24.42	25.97	30543024
2009-03-18	25.62	26.17	24.75	25.77	34669431
2009-03-19	26.67	27.30	26.33	26.41	35845242
2009-03-20	26.83	27.08	25.55	25.56	28112307
2009-03-23	26.73	27.61	26.10	27.55	31674714
2009-03-24	27.17	28.31	26.85	27.73	28172625
2009-03-25	28.23	28.92	27.09	27.84	28923927
2009-03-26	28.30	29.83	28.00	29.77	41775195
2009-03-27	29.51	30.67	29.00	29.57	43986489
2009-03-30	28.09	28.10	26.86	27.26	33260634
2009-03-31	27.78	28.12	26.90	26.94	28061730
2009-04-01	26.63	28.00	25.98	27.64	29961723
2009-04-02	28.59	28.92	27.92	28.25	29173827
2009-04-03	28.02	28.65	27.92	28.57	22681089
2009-04-06	28.13	28.20	27.40	27.83	21690558
2009-04-07	27.12	27.41	26.53	26.56	21744123
2009-04-08	25.73	27.58	25.71	27.50	36735405
2009-04-09	28.29	28.78	27.98	28.50	21300087
2009-04-13	28.12	29.50	28.10	29.34	21681294
2009-04-14	29.26	30.00	29.06	29.67	17297886
2009-04-15	29.16	29.62	29.07	29.41	14622450
2009-04-16	29.58	29.69	28.72	29.11	13668648
2009-04-17	29.24	29.33	28.76	28.92	13668669
2009-04-20	28.23	28.31	27.36	27.80	13029720
2009-04-21	27.10	28.04	27.07	27.51	17287614
2009-04-22	27.15	27.96	26.83	27.00	19633197
2009-04-23	26.54	27.29	25.93	26.54	41635344
2009-04-24	26.75	28.22	26.60	28.00	20875320
2009-04-27	27.14	27.64	26.87	27.23	15366261
2009-04-28	26.89	27.70	26.77	27.37	13027791
2009-04-29	27.87	28.74	27.75	28.53	16156137
2009-04-30	28.98	29.62	28.57	28.83	16504482
2009-05-01	28.96	30.60	28.96	30.17	24426801
2009-05-04	30.97	32.14	30.69	32.09	26823762
2009-05-05	31.97	32.46	31.26	31.79	18199842
2009-05-06	32.36	32.46	31.57	32.01	16856841
2009-05-07	32.42	32.47	30.72	31.06	20672703
2009-05-08	31.52	32.10	30.44	32.05	19510626
2009-05-11	31.09	32.30	30.92	31.65	16503111
2009-05-12	32.20	34.26	32.10	33.62	47205843
2009-05-13	33.51	35.15	33.35	34.21	45283098
2009-05-14	34.11	36.20	34.11	35.98	36764376
2009-05-15	36.41	36.92	35.07	35.71	38537514
2009-05-18	36.39	37.15	35.94	37.15	20219958
2009-05-19	37.12	38.50	36.94	38.16	32439438
2009-05-20	38.69	39.44	37.88	38.08	37095441
2009-05-21	37.01	37.19	35.75	36.52	35814069
2009-05-22	37.38	38.38	37.08	38.17	27052281
2009-05-26	37.47	39.18	37.37	39.15	22337346
2009-05-27	38.90	39.26	37.54	37.62	27264285
2009-05-28	38.23	38.49	37.38	38.26	18472953
2009-05-29	38.97	38.97	37.87	38.61	20007528
2009-06-01	39.61	40.45	38.73	39.02	27366798
2009-06-02	39.20	39.69	38.41	38.80	22325376
2009-06-03	38.17	38.17	36.42	36.89	24707751
2009-06-04	37.11	38.65	37.08	38.26	19760115
2009-06-05	38.78	38.78	37.18	37.88	20842935
2009-06-08	37.24	37.42	36.60	37.31	17328732
2009-06-09	37.66	38.82	37.50	38.51	19395015
2009-06-10	39.01	39.45	38.06	39.11	24294870
2009-06-11	39.21	39.82	38.79	39.29	19944375
2009-06-12	38.87	39.29	38.21	38.67	16591131
2009-06-15	38.12	38.17	37.00	37.11	16522737
2009-06-16	37.72	37.83	35.60	35.73	25868073
2009-06-17	33.73	33.83	31.70	31.86	70469136
2009-06-18	31.76	32.52	31.42	31.67	36038613
2009-06-19	32.04	32.16	30.62	30.91	32484900
2009-06-22	30.40	30.47	29.07	29.09	32578953
2009-06-23	29.49	30.93	29.09	30.69	35102454
2009-06-24	31.37	31.78	30.76	31.14	32554122
2009-06-25	30.88	31.29	30.44	31.17	20032734
2009-06-26	30.51	31.13	30.02	31.03	34516590
2009-06-29	31.30	32.22	31.23	31.86	24324354
2009-06-30	31.23	31.65	30.83	31.02	19820985
2009-07-01	31.51	31.53	30.23	30.30	13676589
2009-07-02	29.71	32.58	29.71	32.00	45841047
2009-07-06	31.29	31.82	30.70	31.82	22297032
2009-07-07	31.83	31.94	30.45	30.67	20488431
2009-07-08	30.81	31.36	29.52	30.20	27923166
2009-07-09	30.82	31.61	30.56	31.17	19777281
2009-07-10	30.84	31.83	28.07	28.36	83265249
2009-07-13	27.87	28.51	26.95	28.24	43151403
2009-07-14	28.40	28.81	27.42	28.04	29384802
2009-07-15	28.63	29.53	28.47	29.25	29776224
2009-07-16	30.42	30.82	29.96	30.53	31763121
2009-07-17	30.29	31.31	29.91	30.43	30803880
2009-07-20	30.50	31.17	30.13	30.48	21769524
2009-07-21	31.01	31.46	30.10	30.39	21656817
2009-07-22	30.05	30.16	29.55	29.64	20880243
2009-07-23	29.00	32.53	28.92	31.93	52840836
2009-07-24	31.40	32.17	31.10	32.00	25521288
2009-07-27	31.86	32.57	31.43	31.71	20198559
2009-07-28	31.63	31.71	30.58	31.12	17409480
2009-07-29	30.72	30.97	30.41	30.69	16589100
2009-07-30	31.60	32.10	31.15	31.62	19673883
2009-07-31	31.38	31.85	30.81	31.00	24235452
2009-08-03	31.72	32.27	31.59	31.71	24325722
2009-08-04	31.82	32.29	31.67	31.88	20256015
2009-08-05	32.32	33.55	32.12	33.19	31884354
2009-08-06	33.69	34.10	32.42	33.00	23246535
2009-08-07	33.64	33.68	32.21	32.33	21222957
2009-08-10	32.31	32.47	31.87	32.15	10921977
2009-08-11	31.77	32.12	31.30	31.32	13314303
2009-08-12	30.86	31.93	30.77	31.67	18018225
2009-08-13	32.17	32.81	31.84	32.52	15260658
2009-08-14	32.44	32.73	31.57	31.92	12116718
2009-08-17	30.81	30.97	30.21	30.37	15663450
2009-08-18	30.69	31.31	30.30	31.24	18183243
2009-08-19	30.59	32.25	30.42	31.73	23589939
2009-08-20	32.18	32.52	32.02	32.39	15065475
2009-08-21	32.56	32.77	31.99	32.01	17019951
2009-08-24	32.35	33.00	31.98	32.09	16373508
2009-08-25	32.35	32.53	31.20	31.31	15887949
2009-08-26	31.14	31.37	30.80	31.17	13190760
2009-08-27	31.00	31.22	30.47	30.87	16279977
2009-08-28	30.63	30.81	29.95	30.30	23807583
2009-08-31	29.77	29.83	29.25	29.50	19474170
2009-09-01	29.44	30.10	28.92	29.00	22343514
2009-09-02	29.25	30.28	28.55	29.55	27818460
2009-09-03	29.84	30.17	29.44	29.71	12396027
2009-09-04	29.80	30.13	29.48	29.82	13096668
2009-09-08	30.47	30.98	30.45	30.60	15339882
2009-09-09	30.95	31.08	29.95	30.35	17267079
2009-09-10	29.94	30.17	29.59	30.10	19723431
2009-09-11	30.52	30.74	29.86	29.93	18582408
2009-09-14	29.42	29.63	29.10	29.58	19087359
2009-09-15	29.72	31.37	29.69	31.28	33947385
2009-09-16	31.37	31.74	30.81	31.39	30106125
2009-09-17	31.29	32.90	31.27	32.17	31298631
2009-09-18	32.00	32.51	31.82	32.38	18431106
2009-09-21	30.94	31.29	30.27	31.03	37354563
2009-09-22	31.37	31.98	31.04	31.43	21674256
2009-09-23	31.61	31.67	30.85	30.97	17709483
2009-09-24	31.10	31.26	30.14	30.29	16249749
2009-09-25	30.23	30.39	29.73	29.84	13295724
2009-09-28	29.88	30.66	29.88	30.36	11786922
2009-09-29	30.42	30.62	29.88	30.23	10825665
2009-09-30	30.61	30.73	29.98	30.11	17164548
2009-10-01	30.12	30.23	28.80	28.81	19568760
2009-10-02	28.36	28.93	27.92	28.48	17300478
2009-10-05	28.88	28.88	28.19	28.60	16590177
2009-10-06	29.20	30.30	29.12	29.60	24633000
2009-10-07	29.81	30.33	29.68	29.98	15073377
2009-10-08	30.52	31.16	30.12	31.00	21146589
2009-10-09	30.59	30.75	30.00	30.08	22205928
2009-10-12	30.24	30.29	29.67	30.07	15180762
2009-10-13	30.29	30.33	29.72	30.03	10870560
2009-10-14	30.33	31.33	30.33	31.08	19986939
2009-10-15	30.76	31.65	30.70	31.40	13047549
2009-10-16	31.18	32.51	31.14	32.47	27195549
2009-10-19	33.42	34.86	33.06	34.57	44024097
2009-10-20	34.96	35.29	33.70	34.00	23388546
2009-10-21	33.73	34.98	33.52	34.16	22540227
2009-10-22	33.37	34.83	33.28	34.32	33099624
2009-10-23	34.28	34.28	33.30	33.55	22257834
2009-10-26	33.64	34.21	32.38	32.87	31051716
2009-10-27	32.76	33.17	32.19	32.31	23658723
2009-10-28	31.84	32.37	31.17	31.31	24050448
2009-10-29	31.80	32.56	31.67	32.27	15742602
2009-10-30	32.26	32.26	30.63	30.93	19443108
2009-11-02	31.16	31.58	30.10	30.74	18809295
2009-11-03	30.42	31.32	30.15	31.25	15057537
2009-11-04	31.59	32.26	31.42	31.49	14133228
2009-11-05	31.63	31.98	31.23	31.88	13187463
2009-11-06	31.48	32.55	31.41	32.08	10222935
2009-11-09	32.77	33.33	32.65	33.22	13021836
2009-11-10	33.17	33.47	32.48	33.20	13036653
2009-11-11	33.59	34.16	33.42	33.91	16295688
2009-11-12	33.66	34.88	32.86	34.30	29731677
2009-11-13	34.23	34.63	33.85	34.28	16135689
2009-11-16	34.55	34.99	34.35	34.73	14181057
2009-11-17	34.37	36.97	34.37	36.87	34007700
2009-11-18	37.46	38.51	37.38	37.93	37001526
2009-11-19	37.35	37.89	36.83	37.72	23090856
2009-11-20	36.83	38.44	36.81	38.23	26879811
2009-11-23	39.03	39.35	37.78	37.93	24654189
2009-11-24	37.74	37.74	37.01	37.37	17887806
2009-11-25	37.71	38.12	37.13	38.06	12596985
2009-11-27	36.64	37.48	36.27	37.21	10770192
2009-11-30	37.35	37.98	37.06	37.47	14620260
2009-12-01	38.09	39.04	38.09	38.86	23917365
2009-12-02	39.05	41.03	39.00	40.79	40273467
2009-12-03	40.87	41.13	39.96	40.07	23827575
2009-12-04	40.92	41.29	38.38	39.02	30868515
2009-12-07	39.89	41.00	39.82	40.39	28281369
2009-12-08	40.08	40.57	39.78	39.96	19938006
2009-12-09	40.17	41.10	39.58	40.99	25170720
2009-12-10	41.35	41.37	40.30	40.77	21709143
2009-12-11	40.96	41.02	39.35	39.63	25330533
2009-12-14	40.00	40.05	38.58	38.85	21666705
2009-12-15	39.17	39.93	38.75	38.99	19403853
2009-12-16	39.45	39.79	39.09	39.62	14244300
2009-12-17	38.87	38.95	37.09	37.28	34022886
2009-12-18	36.99	37.33	35.00	35.00	51635730
2009-12-21	36.50	36.92	35.98	36.24	30351177
2009-12-22	35.63	37.00	35.45	36.98	29684910
2009-12-23	37.26	37.70	36.50	37.15	22114980
2009-12-24	37.33	37.49	36.92	37.13	5775417
2009-12-28	37.68	37.78	37.03	37.24	7029858
2009-12-29	36.79	36.89	36.07	36.50	15676791
2009-12-30	36.27	36.66	36.08	36.36	8637642
2009-12-31	36.69	36.77	36.17	36.17	6214623
2010-01-04	36.94	37.62	36.84	37.40	17314710
2010-01-05	38.34	39.63	38.25	39.46	31119795
2010-01-06	39.87	41.07	39.44	41.00	31098318
2010-01-07	40.86	41.82	40.40	41.59	25912137
2010-01-08	41.50	42.11	41.12	41.48	17672232
2010-01-11	42.13	42.16	40.55	40.96	16368801
2010-01-12	39.86	39.92	38.72	39.14	30746346
2010-01-13	38.90	39.70	38.55	39.38	22520544
2010-01-14	39.76	39.76	38.27	38.44	37746162
2010-01-15	38.92	38.92	38.15	38.46	25689798
2010-01-19	38.48	38.76	37.87	38.32	21237537
2010-01-20	37.72	37.87	37.23	37.78	15771330
2010-01-21	37.82	38.90	37.44	37.55	28673637
2010-01-22	37.34	37.65	36.20	36.35	18618447
2010-01-25	36.82	37.08	36.27	36.63	13419432
2010-01-26	36.53	37.46	36.05	36.74	16712031
2010-01-27	36.79	36.99	35.63	36.51	15360288
2010-01-28	34.80	35.33	33.67	34.83	39334650
2010-01-29	34.79	34.96	32.76	33.12	31252326
2010-02-01	33.60	34.55	33.24	34.48	19722723
2010-02-02	34.71	35.03	34.03	34.82	25281822
2010-02-03	35.51	36.43	35.39	35.93	27239499
2010-02-04	35.12	35.43	33.72	33.96	26330262
2010-02-05	34.00	34.60	33.04	34.49	29204679
2010-02-08	35.00	35.21	33.77	33.84	16305213
2010-02-09	34.51	35.65	34.44	35.20	23251284
2010-02-10	35.37	35.78	34.67	35.27	16172739
2010-02-11	35.53	37.16	35.34	37.04	23494125
2010-02-12	36.49	37.47	36.40	37.20	18478041
2010-02-16	37.99	38.03	37.54	37.72	15579531
2010-02-17	38.27	38.40	37.39	38.01	20107362
2010-02-18	37.88	38.56	37.75	38.40	17733966
2010-02-19	38.39	38.56	38.09	38.38	15631890
2010-02-22	38.55	38.65	37.64	37.81	12854232
2010-02-23	37.64	37.86	36.43	36.73	15957942
2010-02-24	36.24	36.61	35.72	36.17	20002695
2010-02-25	35.64	37.15	35.20	37.13	23726970
2010-02-26	37.07	37.32	36.50	36.82	10938876
2010-03-01	37.20	37.76	36.89	37.65	12039249
2010-03-02	38.29	38.86	38.17	38.48	20238894
2010-03-03	38.33	39.08	38.03	38.42	15284304
2010-03-04	38.61	38.72	37.97	38.31	12688419
2010-03-05	38.97	39.25	38.67	38.94	13839168
2010-03-08	39.45	39.81	39.08	39.56	9116820
2010-03-09	39.05	39.66	38.93	39.13	12652278
2010-03-10	39.33	39.92	39.15	39.42	18736065
2010-03-11	39.21	39.32	38.69	38.98	9918144
2010-03-12	41.23	42.33	41.03	41.76	52049490
2010-03-15	41.41	42.06	41.14	41.65	14968950
2010-03-16	42.46	42.81	42.18	42.33	25588770
2010-03-17	42.76	42.80	41.72	41.90	19630740
2010-03-18	41.87	42.07	40.47	40.96	21274866
2010-03-19	41.28	41.28	39.93	40.39	19238232
2010-03-22	39.78	41.08	39.71	40.99	14777064
2010-03-23	41.03	41.33	40.64	40.72	20161905
2010-03-24	40.54	41.40	40.34	40.97	14578857
2010-03-25	41.41	41.48	39.93	39.99	16178292
2010-03-26	40.22	40.60	39.93	40.24	14744079
2010-03-29	40.67	40.85	40.00	40.18	17214756
2010-03-30	40.49	40.64	39.92	40.06	12697746
2010-03-31	39.93	40.34	39.45	39.78	15908313
2010-04-01	40.04	40.04	38.97	39.17	22611480
2010-04-05	39.38	39.44	38.30	38.57	18654456
2010-04-06	38.51	38.81	38.27	38.41	14941170
2010-04-07	38.45	38.59	37.55	37.81	28845759
2010-04-08	37.68	38.31	37.42	38.19	20412744
2010-04-09	38.63	38.79	38.18	38.40	14443206
2010-04-12	38.41	38.50	37.94	38.07	10397115
2010-04-13	37.82	37.86	37.17	37.40	17518572
2010-04-14	36.68	36.74	35.97	36.55	33037032
2010-04-15	36.88	37.45	36.71	36.72	16595394
2010-04-16	36.68	36.87	35.84	35.93	17986542
2010-04-19	35.33	35.83	34.75	35.58	20843730
2010-04-20	36.19	37.04	36.09	36.80	19392021
2010-04-21	36.97	37.09	36.03	36.43	15547113
2010-04-22	36.27	36.33	35.60	36.31	14714433
2010-04-23	36.40	36.68	36.03	36.61	12806208
2010-04-26	36.76	37.27	36.42	36.55	13063176
2010-04-27	36.42	36.42	35.40	35.61	15601269
2010-04-28	35.68	36.65	35.53	36.34	17014935
2010-04-29	36.09	37.21	35.90	36.87	26050368
2010-04-30	36.85	37.62	36.75	36.83	17094180
2010-05-03	37.11	37.32	35.90	36.36	11219475
2010-05-04	35.75	35.79	34.54	34.80	24290034
2010-05-05	33.75	34.83	33.46	34.05	15930906
2010-05-06	34.17	34.83	31.85	33.46	19553994
2010-05-07	33.26	34.22	32.70	33.32	19397445
2010-05-10	35.02	35.17	34.23	34.59	15377808
2010-05-11	34.25	34.55	33.79	33.83	11968896
2010-05-12	34.57	34.93	34.23	34.89	12822603
2010-05-13	34.86	35.00	34.00	34.14	8814582
2010-05-14	33.83	34.49	33.55	34.31	16628370
2010-05-17	34.18	34.27	32.73	33.82	16785432
2010-05-18	34.18	34.47	33.61	33.77	15471642
2010-05-19	33.50	33.69	32.61	33.44	16648296
2010-05-20	32.60	33.44	32.31	32.32	19908081
2010-05-21	31.93	33.00	31.72	32.54	20153643
2010-05-24	32.77	33.00	32.14	32.23	11416098
2010-05-25	31.32	31.95	30.96	31.86	17008935
2010-05-26	32.49	32.58	31.34	31.46	14415930
2010-05-27	32.01	33.40	31.82	33.33	15281427
2010-05-28	33.33	33.80	32.98	33.06	11495031
2010-06-01	32.72	33.43	32.20	32.22	13098690
2010-06-02	32.68	33.09	32.32	33.03	12734133
2010-06-03	33.18	33.26	32.11	32.57	11150958
2010-06-04	31.89	32.53	31.48	31.61	10238148
2010-06-07	31.73	32.27	31.42	31.70	13247451
2010-06-08	31.65	31.91	30.89	31.43	18981465
2010-06-09	32.14	32.82	31.75	31.91	16642869
2010-06-10	32.66	33.55	32.62	33.44	16420473
2010-06-11	33.22	33.61	33.11	33.54	8991618
2010-06-14	33.69	33.84	32.85	32.96	8846712
2010-06-15	32.81	33.90	32.69	33.85	16579905
2010-06-16	33.46	34.19	33.38	33.94	9286572
2010-06-17	33.99	34.02	33.15	33.54	11518743
2010-06-18	33.37	33.55	32.94	33.12	11553819
2010-06-21	33.50	33.85	32.67	32.86	10659414
2010-06-22	32.91	33.33	32.37	32.37	8296677
2010-06-23	32.48	32.79	31.96	32.58	8309211
2010-06-24	32.43	32.46	31.67	31.73	10190670
2010-06-25	31.87	31.98	31.36	31.74	7793547
2010-06-28	31.67	31.77	30.54	30.61	13337661
2010-06-29	29.68	30.08	29.12	29.33	15148662
2010-06-30	29.45	29.87	28.63	28.75	14895339
2010-07-01	28.61	28.89	27.95	28.44	15972288
2010-07-02	28.63	28.78	28.12	28.47	12091407
2010-07-06	28.96	28.96	27.98	28.20	17104701
2010-07-07	28.19	28.99	28.00	28.94	22083630
2010-07-08	29.50	30.34	29.27	30.10	24577839
2010-07-09	30.20	31.15	30.00	31.00	17797368
2010-07-12	31.15	31.17	30.29	30.94	13537746
2010-07-13	31.40	31.56	31.15	31.25	12073212
2010-07-14	31.13	31.66	30.90	31.28	9025647
2010-07-15	31.21	32.87	30.87	32.83	21878442
2010-07-16	32.60	33.00	31.87	32.20	16102776
2010-07-19	32.13	32.42	31.42	31.82	8912085
2010-07-20	31.46	32.82	31.41	32.67	8891616
2010-07-21	32.73	33.21	31.70	32.05	12174882
2010-07-22	32.43	32.99	32.28	32.47	9757278
2010-07-23	32.41	32.93	32.12	32.79	10327320
2010-07-26	32.94	32.94	32.35	32.55	6399450
2010-07-27	32.62	32.68	31.79	32.38	9123165
2010-07-28	32.37	33.10	32.36	32.57	14592792
2010-07-29	32.88	34.63	32.58	34.27	29593266
2010-07-30	34.18	35.25	34.10	34.96	23290335
2010-08-02	35.55	36.33	35.37	35.88	17758521
2010-08-03	35.83	36.16	35.25	35.47	14280618
2010-08-04	35.78	37.14	35.75	37.13	19892277
2010-08-05	37.40	38.45	37.32	38.08	32326485
2010-08-06	38.35	38.83	37.15	37.85	31925883
2010-08-09	37.83	37.99	37.34	37.82	13536714
2010-08-10	37.20	37.41	36.56	37.25	17071338
2010-08-11	36.13	36.50	35.67	36.07	19083468
2010-08-12	35.62	37.63	35.52	37.35	21965880
2010-08-13	37.46	37.58	36.67	37.11	12717588
2010-08-16	37.01	37.59	36.86	37.38	13830705
2010-08-17	47.70	48.13	46.40	47.72	142311150
2010-08-18	48.54	49.56	48.44	49.31	75717558
2010-08-19	49.05	49.65	48.65	49.61	51329853
2010-08-20	49.04	49.96	49.00	49.89	33780300
2010-08-23	50.28	51.10	50.03	50.07	43262715
2010-08-24	49.98	50.37	49.34	49.70	31708992
2010-08-25	49.07	49.17	48.22	48.50	38834085
2010-08-26	48.62	48.89	48.17	48.27	22453803
2010-08-27	48.60	49.31	48.40	49.24	21351774
2010-08-30	48.70	49.23	48.67	48.88	10312086
2010-08-31	48.67	49.14	48.57	49.08	13311165
2010-09-01	48.96	49.66	48.64	48.65	20609109
2010-09-02	48.73	49.59	48.66	49.52	19340019
2010-09-03	49.71	49.82	49.09	49.50	13525680
2010-09-07	49.67	50.06	49.38	49.83	12897330
2010-09-08	49.93	50.31	49.76	50.16	9968673
2010-09-09	49.93	50.30	49.52	49.83	9208719
2010-09-10	49.54	49.87	49.38	49.61	8895747
2010-09-13	49.76	49.80	49.00	49.33	15465072
2010-09-14	48.89	49.67	48.84	49.48	12456306
2010-09-15	49.02	49.26	48.67	49.04	16295355
2010-09-16	49.11	49.83	49.10	49.46	15155112
2010-09-17	49.09	49.47	48.94	49.09	14905464
2010-09-20	49.50	50.17	49.37	49.49	25635285
2010-09-21	49.34	49.46	48.99	49.17	15233931
2010-09-22	48.99	49.30	48.78	48.78	12135252
2010-09-23	48.68	48.74	48.33	48.46	13169940
2010-09-24	48.77	48.88	48.38	48.67	11244423
2010-09-27	48.77	49.12	48.64	48.77	7162242
2010-09-28	48.68	48.83	48.45	48.60	6274122
2010-09-29	48.54	48.64	48.21	48.29	9402138
2010-09-30	48.42	48.45	47.73	48.01	11871051
2010-10-01	47.98	48.37	47.45	47.55	9962991
2010-10-04	47.38	48.25	47.17	48.02	14187498
2010-10-05	47.86	48.00	47.53	47.67	8427207
2010-10-06	47.66	50.52	46.89	47.13	19166952
2010-10-07	46.99	47.23	46.54	46.97	20921007
2010-10-08	47.58	48.75	47.43	48.60	23394264
2010-10-11	49.22	49.33	48.94	49.16	8928903
2010-10-12	49.21	49.32	48.77	49.07	8557998
2010-10-13	49.24	49.57	48.94	49.49	13387212
2010-10-14	49.13	49.44	48.93	49.06	6551190
2010-10-15	48.80	48.87	48.18	48.30	13880631
2010-10-18	48.17	48.27	47.67	47.74	14579457
2010-10-19	47.41	48.33	47.32	47.81	9914646
2010-10-20	47.34	47.83	47.30	47.48	12865479
2010-10-21	47.80	47.93	47.23	47.70	14843331
2010-10-22	47.43	47.64	46.93	47.26	15283452
2010-10-25	47.60	48.01	47.42	47.90	16439775
2010-10-26	47.90	48.74	47.88	48.52	18976557
2010-10-27	48.22	49.48	48.08	49.11	21842580
2010-10-28	48.33	48.50	47.35	47.51	40119918
2010-10-29	48.10	48.95	47.46	48.36	31095159
2010-11-01	48.68	49.03	47.88	48.88	28151136
2010-11-02	49.22	49.59	47.85	48.33	34638855
2010-11-03	48.17	48.73	47.83	48.50	34757169
2010-11-04	46.75	47.32	46.46	47.32	107750427
2010-11-05	46.91	47.56	46.63	47.02	26486586
2010-11-08	46.99	47.37	46.77	46.95	15013170
2010-11-09	47.43	47.75	46.91	47.12	16491906
2010-11-10	47.30	47.57	46.92	47.14	10627749
2010-11-11	47.16	47.50	47.00	47.33	11295183
2010-11-12	47.05	47.14	45.99	46.64	14423187
2010-11-15	46.32	46.73	45.57	45.76	25468452
2010-11-16	45.85	45.92	44.22	44.88	23995428
2010-11-17	45.42	45.53	45.02	45.36	14371188
2010-11-18	45.77	46.84	45.76	46.77	34298805
2010-11-19	46.63	46.86	46.50	46.75	20308929
2010-11-22	46.91	47.33	46.42	47.05	14727399
2010-11-23	46.51	47.00	46.20	46.73	11906250
2010-11-24	47.03	47.95	47.03	47.85	15700758
2010-11-26	47.60	48.02	47.45	47.71	4289256
2010-11-29	47.63	48.19	46.89	47.95	13349403
2010-11-30	47.65	48.50	47.33	47.92	16331595
2010-12-01	48.50	48.58	47.70	48.31	14798574
2010-12-02	48.58	48.78	47.64	47.85	11074734
2010-12-03	47.71	48.66	47.69	48.05	9488025
2010-12-06	47.95	48.33	47.61	47.99	5196447
2010-12-07	48.42	48.57	47.20	47.29	7894134
2010-12-08	47.30	47.39	46.06	46.24	10153200
2010-12-09	46.64	46.72	46.18	46.30	5784813
2010-12-10	46.41	46.83	46.16	46.62	5854995
2010-12-13	46.76	46.90	45.70	45.95	9400521
2010-12-14	46.10	46.10	45.38	45.65	7003299
2010-12-15	45.92	46.67	45.83	46.25	11099340
2010-12-16	46.46	46.66	45.62	46.66	8500512
2010-12-17	46.73	46.88	46.38	46.65	10640313
2010-12-20	46.39	46.89	46.13	46.27	7141671
2010-12-21	46.44	47.33	46.19	47.32	7627584
2010-12-22	47.51	47.73	47.26	47.30	7526205
2010-12-23	47.39	48.16	47.31	48.11	8685054
2010-12-27	47.91	48.22	47.54	47.97	2994081
2010-12-28	48.17	48.33	47.80	48.22	5018358
2010-12-29	48.40	51.48	48.40	50.69	22731849
2010-12-30	51.20	51.66	50.34	50.84	10254894
2010-12-31	50.77	51.68	50.57	51.61	6907002
2011-01-03	52.10	53.33	51.85	51.97	12670275
2011-01-04	52.55	52.72	51.12	52.22	12115977
2011-01-05	52.70	54.04	52.42	53.99	18979407
2011-01-06	54.50	56.57	54.26	56.37	28306662
2011-01-07	56.07	56.39	55.03	55.64	12679881
2011-01-10	55.48	55.50	54.64	55.04	8704962
2011-01-11	55.45	55.87	54.42	54.77	9599685
2011-01-12	55.85	56.76	55.24	56.66	15605916
2011-01-13	56.56	57.27	56.05	56.71	9985248
2011-01-14	56.97	57.67	56.45	57.30	13921827
2011-01-18	57.43	58.10	57.25	57.88	8416737
2011-01-19	57.64	57.72	55.11	55.60	18037419
2011-01-20	55.56	55.60	52.44	53.95	25731549
2011-01-21	54.73	55.05	53.82	54.75	15263205
2011-01-24	54.35	55.58	53.83	55.04	9291558
2011-01-25	55.33	55.41	53.71	54.31	10240734
2011-01-26	54.83	56.31	54.81	56.21	13466727
2011-01-27	58.34	59.57	56.21	58.05	32913096
2011-01-28	58.59	58.66	57.57	58.05	14223381
2011-01-31	58.46	59.36	58.19	59.26	10265076
2011-02-01	59.97	61.13	59.95	60.92	11422125
2011-02-02	61.48	61.67	60.60	60.97	9849336
2011-02-03	61.22	61.30	59.86	60.72	10175931
2011-02-04	60.89	61.26	60.10	60.48	8054436
2011-02-07	61.08	61.67	60.62	61.37	8555874
2011-02-08	61.74	61.74	60.35	60.40	11366490
2011-02-09	61.15	61.41	60.29	60.69	14353164
2011-02-10	60.29	62.09	60.19	61.67	13436403
2011-02-11	61.84	63.08	61.66	62.77	11683764
2011-02-14	63.14	63.97	63.14	63.31	10835196
2011-02-15	63.25	63.37	60.63	61.21	18628704
2011-02-16	62.05	62.13	61.02	61.84	13323948
2011-02-17	61.54	62.14	61.14	62.08	8262456
2011-02-18	62.30	62.38	59.81	60.00	14966097
2011-02-22	59.12	59.57	55.88	56.71	23223993
2011-02-23	56.80	57.71	54.40	57.49	24250353
2011-02-24	58.08	58.61	56.80	57.93	12525732
2011-02-25	59.82	60.85	59.25	60.00	12077539
2011-02-28	61.98	62.08	60.70	61.60	11446755
2011-03-01	62.31	62.35	60.50	60.85	8658157
2011-03-02	60.40	61.68	60.14	61.44	6344704
2011-03-03	62.28	62.29	61.22	61.97	7111471
2011-03-04	62.00	62.11	60.48	61.09	6372367
2011-03-07	61.02	61.33	58.69	59.12	7563568
2011-03-08	59.75	59.84	57.51	58.29	10174631
2011-03-09	56.81	57.04	55.05	55.85	15011968
2011-03-10	54.15	54.93	53.10	53.77	14327245
2011-03-11	52.88	55.22	52.82	54.16	9142539
2011-03-14	53.88	54.42	52.43	53.16	9576315
2011-03-15	51.13	54.60	50.25	54.04	16471367
2011-03-16	54.54	55.80	53.50	54.37	14036871
2011-03-17	55.82	55.83	54.82	55.38	9361476
2011-03-18	56.56	56.56	54.50	54.52	9901009
2011-03-21	55.91	56.08	55.14	55.86	7596461
2011-03-22	56.15	56.20	55.01	55.06	5632945
2011-03-23	55.11	56.09	54.36	55.81	5594534
2011-03-24	56.38	56.38	55.40	55.91	5930943
2011-03-25	56.42	58.17	56.25	57.23	10496615
2011-03-28	58.20	58.31	56.50	56.56	8775659
2011-03-29	56.55	57.60	55.59	57.15	6902842
2011-03-30	58.13	58.30	57.46	58.18	5895343
2011-03-31	59.31	59.62	58.52	58.93	11662092
2011-04-01	59.79	60.92	59.71	60.27	10348660
2011-04-04	61.03	61.55	60.53	61.44	8107050
2011-04-05	61.70	61.80	60.87	61.12	6500100
2011-04-06	61.44	61.49	59.38	60.00	8628734
2011-04-07	59.75	59.90	58.78	58.95	7046391
2011-04-08	59.69	59.71	57.55	58.06	8570582
2011-04-11	57.36	58.15	56.53	57.13	11398258
2011-04-12	56.21	57.01	55.45	56.13	9288606
2011-04-13	56.90	57.40	56.27	56.68	6367170
2011-04-14	56.22	56.64	55.76	56.19	6397664
2011-04-15	55.90	56.30	55.50	55.70	5385211
2011-04-18	55.38	55.97	54.68	55.23	7366080
2011-04-19	55.98	57.60	55.67	57.43	8935620
2011-04-20	58.56	58.78	57.09	57.28	6839491
2011-04-21	57.95	58.63	57.34	57.96	6148864
2011-04-25	58.40	58.57	57.42	58.32	4231459
2011-04-26	58.33	59.45	58.20	58.23	6311712
2011-04-27	58.61	58.68	55.86	57.19	9576486
2011-04-28	57.57	57.93	55.03	55.43	12409141
2011-04-29	56.08	56.47	55.22	56.38	8613748
2011-05-02	56.88	57.34	55.64	55.78	7761993
2011-05-03	55.57	55.97	53.50	54.19	10650234
2011-05-04	54.33	54.33	52.35	53.42	7350266
2011-05-05	52.44	54.54	51.77	52.27	10590992
2011-05-06	53.55	54.46	53.03	53.45	9004115
2011-05-09	53.82	54.63	53.23	54.53	5202892
2011-05-10	55.05	55.05	53.89	54.15	7223587
2011-05-11	53.95	53.94	52.25	52.31	8877992
2011-05-12	51.93	52.00	50.09	51.09	11226208
2011-05-13	51.33	51.92	50.69	51.58	8056897
2011-05-16	51.62	53.35	51.27	52.27	8398697
2011-05-17	52.20	53.90	51.56	53.79	9990979
2011-05-18	54.18	55.29	54.07	55.08	10066009
2011-05-19	55.41	55.75	53.25	53.54	11722804
2011-05-20	53.30	53.38	51.53	52.04	12957627
2011-05-23	51.50	53.40	51.30	53.15	8309454
2011-05-24	53.35	53.70	52.60	52.97	6451813
2011-05-25	52.81	55.00	52.64	54.39	10217299
2011-05-26	54.29	55.30	53.66	55.18	6988896
2011-05-27	55.59	56.75	55.48	55.99	6863324
2011-05-31	57.74	57.87	56.36	56.60	9231715
2011-06-01	56.39	56.84	54.49	54.72	7864125
2011-06-02	54.63	55.75	54.30	55.50	6240033
2011-06-03	54.14	55.44	53.71	55.17	6857625
2011-06-06	54.86	55.60	53.79	54.04	7057902
2011-06-07	54.72	54.90	53.83	53.90	5232226
2011-06-08	53.65	53.88	52.55	53.24	6782562
2011-06-09	54.36	55.79	54.12	55.36	10979211
2011-06-10	55.40	55.76	54.78	55.14	7035302
2011-06-13	55.08	56.35	53.98	54.32	7341044
2011-06-14	55.00	55.56	54.51	55.23	6055728
2011-06-15	54.44	54.70	53.42	53.94	7548954
2011-06-16	53.53	54.17	51.00	51.98	11079848
2011-06-17	52.92	53.29	50.60	50.97	13382933
2011-06-20	51.57	52.60	51.01	51.68	8219167
2011-06-21	52.42	54.12	51.84	53.88	8658966
2011-06-22	53.55	54.07	52.73	52.73	7526521
2011-06-23	51.86	53.04	51.50	52.94	7651883
2011-06-24	53.21	53.27	52.25	52.54	4968155
2011-06-27	52.44	54.69	52.31	54.16	7398593
2011-06-28	54.57	55.34	54.36	54.95	5021323
2011-06-29	55.95	57.14	55.57	56.86	12375806
2011-06-30	55.71	57.11	55.62	56.99	10574840
2011-07-01	56.62	56.99	55.67	56.04	6507966
2011-07-05	57.15	58.00	57.01	57.65	8110607
2011-07-06	57.58	57.78	56.83	57.10	5735478
2011-07-07	57.74	58.25	57.50	57.83	6056203
2011-07-08	57.03	59.44	56.86	59.19	8561735
2011-07-11	58.43	58.60	57.39	57.79	8178658
2011-07-12	57.71	58.75	57.01	57.49	7771978
2011-07-13	58.10	59.05	57.72	58.19	5806085
2011-07-14	58.89	59.57	57.69	58.04	6578692
2011-07-15	58.44	59.22	58.31	59.20	5460028
2011-07-18	58.67	58.87	57.94	58.77	4531893
2011-07-19	59.98	61.00	59.82	60.51	8598997
2011-07-20	60.95	61.02	60.16	60.69	4189026
2011-07-21	60.80	61.34	60.18	60.71	6043130
2011-07-22	61.23	62.04	61.15	61.64	7103722
2011-07-25	60.90	62.60	60.88	61.82	5851778
2011-07-26	62.00	62.08	60.90	61.11	4197925
2011-07-27	61.01	61.01	59.02	59.18	6972389
2011-07-28	60.99	61.35	59.09	59.10	10198912
2011-07-29	58.32	58.50	57.01	57.81	9292715
2011-08-01	59.96	59.96	57.81	58.65	6605892
2011-08-02	57.91	58.48	56.80	56.84	7619215
2011-08-03	57.06	57.75	54.06	57.26	12832325
2011-08-04	56.41	56.41	52.61	53.38	14962655
2011-08-05	54.34	54.98	50.78	53.09	14525679
2011-08-08	50.21	51.88	48.93	49.31	16051699
2011-08-09	50.35	52.50	49.32	52.44	12387848
2011-08-10	51.92	52.76	50.50	51.08	11908237
2011-08-11	52.64	55.01	52.63	54.44	11682903
2011-08-12	55.49	55.63	54.21	54.60	8111700
2011-08-15	55.22	55.74	54.10	55.69	6400604
2011-08-16	54.94	55.46	54.27	54.88	5563614
2011-08-17	55.28	56.22	55.00	55.17	6408868
2011-08-18	53.29	53.43	51.50	51.90	9620313
2011-08-19	50.92	53.00	50.60	50.65	9940986
2011-08-22	52.34	52.65	51.00	51.21	9978803
2011-08-23	51.79	54.59	51.10	54.39	9078100
2011-08-24	54.59	55.56	54.09	55.36	7061411
2011-08-25	55.30	55.71	53.83	54.60	5030490
2011-08-26	53.77	57.21	53.77	57.02	8678900
2011-08-29	58.15	59.03	58.07	58.68	6580242
2011-08-30	58.51	59.50	58.02	59.08	7902714
2011-08-31	59.57	59.84	57.02	57.98	10254109
2011-09-01	57.97	58.85	57.50	58.55	6909746
2011-09-02	56.76	58.55	56.12	58.42	7328494
2011-09-06	56.15	59.06	55.90	59.05	9143588
2011-09-07	59.51	59.79	58.75	59.53	6884614
2011-09-08	58.58	60.42	58.23	58.67	7714762
2011-09-09	57.95	58.93	56.95	57.46	7410427
2011-09-12	56.36	57.42	55.22	56.48	7919089
2011-09-13	56.49	57.31	56.07	56.96	5219669
2011-09-14	57.02	57.99	56.37	57.37	5491851
2011-09-15	57.78	58.28	56.64	57.14	6205104
2011-09-16	57.15	57.38	56.02	56.08	8205193
2011-09-19	55.00	55.26	53.27	54.02	9194254
2011-09-20	53.59	54.00	51.82	52.05	9772390
2011-09-21	52.23	52.59	50.09	50.14	11452957
2011-09-22	48.46	48.46	46.35	46.90	17594407
2011-09-23	46.16	47.31	45.62	45.89	13098975
2011-09-26	46.42	47.36	44.50	47.33	9631516
2011-09-27	49.55	50.41	48.14	48.43	10628102
2011-09-28	48.73	48.76	45.28	45.45	10229398
2011-09-29	46.57	46.62	44.52	45.40	9151232
2011-09-30	44.00	45.46	43.06	43.22	13469919
2011-10-03	42.06	43.58	41.72	41.76	10646673
2011-10-04	40.58	42.44	39.54	42.34	13753281
2011-10-05	42.68	44.99	41.91	44.75	10075083
2011-10-06	45.70	46.99	45.21	46.49	10078137
2011-10-07	46.92	46.93	44.40	44.72	8814131
2011-10-10	46.63	47.49	46.10	46.76	6481541
2011-10-11	46.70	48.31	46.23	48.04	8835831
2011-10-12	48.14	49.75	47.40	49.26	14086934
2011-10-13	48.81	49.66	48.28	49.21	7178871
2011-10-14	50.18	50.74	49.36	50.70	7242563
2011-10-17	50.50	50.58	48.53	48.99	7239068
2011-10-18	48.45	49.92	48.01	49.66	8251486
2011-10-19	49.67	49.74	47.62	47.84	5878231
2011-10-20	47.57	48.65	47.08	48.45	6913714
2011-10-21	49.26	49.64	48.79	49.26	7844556
2011-10-24	49.67	50.29	49.34	50.23	8428335
2011-10-25	50.01	50.23	48.36	48.49	7580919
2011-10-26	49.40	49.77	47.72	49.53	8535971
2011-10-27	51.23	51.96	49.39	50.90	15294192
2011-10-28	50.76	51.23	49.50	49.97	9638767
2011-10-31	49.09	49.33	47.30	47.33	9206294
2011-11-01	45.31	46.45	44.56	45.67	11619322
2011-11-02	46.96	47.44	46.40	46.76	7950092
2011-11-03	47.64	47.91	46.02	47.73	7982094
2011-11-04	47.45	48.40	47.07	48.05	5786363
2011-11-07	47.96	48.83	47.89	48.63	4688486
2011-11-08	49.05	49.59	48.68	49.14	6189611
2011-11-09	47.90	48.27	46.63	46.63	6822592
2011-11-10	47.01	47.29	45.17	46.21	7617357
2011-11-11	46.71	47.16	46.39	46.86	5272089
2011-11-14	46.80	47.07	45.88	46.23	4399401
2011-11-15	45.88	46.60	45.75	45.79	4811883
2011-11-16	45.62	45.89	44.92	45.02	5720312
2011-11-17	45.06	45.29	42.31	42.77	10683150
2011-11-18	43.34	44.25	43.10	43.30	6811857
2011-11-21	42.48	42.87	41.94	42.40	8815808
2011-11-22	42.25	42.86	41.75	42.22	6191535
2011-11-23	41.72	42.00	41.27	41.65	6966222
2011-11-25	41.29	41.59	40.54	40.67	3785045
2011-11-28	42.44	42.70	41.97	42.23	6455465
2011-11-29	42.46	42.80	42.05	42.39	5419213
2011-11-30	44.06	44.38	42.82	43.34	9658849
2011-12-01	43.48	44.50	43.34	43.51	5363069
2011-12-02	44.19	44.34	42.10	42.29	7204815
2011-12-05	42.89	42.99	41.75	41.90	7830414
2011-12-06	42.23	44.07	42.12	43.54	8728579
2011-12-07	43.61	43.98	42.81	43.66	6277361
2011-12-08	43.19	43.73	40.75	40.92	10648351
2011-12-09	40.78	40.93	39.60	40.76	14403867
2011-12-12	40.00	40.27	39.72	40.16	10694877
2011-12-13	40.57	41.00	40.00	40.34	9375782
2011-12-14	39.66	40.06	38.71	38.82	14146654
2011-12-15	39.26	39.38	38.42	38.80	7496848
2011-12-16	38.81	39.41	38.54	39.41	9297943
2011-12-19	39.26	39.46	38.44	38.58	5910935
2011-12-20	39.11	40.48	39.09	40.19	8534422
2011-12-21	40.22	40.32	39.70	40.22	5174530
2011-12-22	40.89	42.88	40.78	42.63	12162455
2011-12-23	43.03	43.32	42.37	42.57	4376353
2011-12-27	42.31	42.50	41.90	42.10	2938584
2011-12-28	42.33	42.46	40.82	40.86	4479732
2011-12-29	40.44	41.24	40.06	41.21	4643572
2011-12-30	41.04	41.76	41.04	41.28	3429729
2012-01-03	42.66	43.88	42.66	43.73	6793880
2012-01-04	43.46	43.57	42.36	42.87	10274208
2012-01-05	43.04	43.50	42.70	43.04	12679824
2012-01-06	42.89	42.91	41.66	41.77	10291237
2012-01-09	41.75	41.90	41.19	41.71	7288180
2012-01-10	42.69	43.71	42.62	43.59	8122132
2012-01-11	43.64	44.00	42.78	43.80	7752274
2012-01-12	42.73	43.83	41.94	43.45	13772569
2012-01-13	42.82	44.80	42.62	44.74	11200495
2012-01-17	45.92	45.99	45.02	45.48	9875121
2012-01-18	45.43	45.89	44.85	45.41	8573972
2012-01-19	45.93	46.10	44.70	45.54	9685836
2012-01-20	45.04	45.42	44.60	44.75	9254404
2012-01-23	44.88	46.19	44.55	45.56	8939492
2012-01-24	44.71	44.75	43.96	44.43	7595307
2012-01-25	43.97	45.58	43.91	45.23	9029874
2012-01-26	44.29	46.47	44.23	45.81	18032487
2012-01-27	45.62	47.65	45.62	47.45	12615757
2012-01-30	46.48	47.59	46.32	47.25	7583140
2012-01-31	46.98	47.60	46.30	46.74	6699106
2012-02-01	47.22	47.64	46.75	47.38	6492858
2012-02-02	47.86	48.00	47.04	47.26	6795205
2012-02-03	47.49	47.78	46.90	46.93	8153736
2012-02-06	46.77	47.12	46.38	46.45	5409245
2012-02-07	46.53	46.55	45.73	45.99	4449392
2012-02-08	46.31	46.65	45.86	46.46	8063682
2012-02-09	46.72	46.75	45.74	45.87	5335071
2012-02-10	45.33	45.42	44.42	44.70	5124720
2012-02-13	44.86	45.30	44.62	44.72	4188216
2012-02-14	44.56	44.84	43.92	44.49	8075856
2012-02-15	44.44	45.08	44.20	44.79	6759244
2012-02-16	44.85	46.05	44.54	45.88	5769964
2012-02-17	46.09	46.20	45.62	46.11	3711576
2012-02-21	46.38	47.44	46.15	47.11	6465319
2012-02-22	47.46	47.73	47.10	47.29	6814076
2012-02-23	47.12	47.12	46.15	46.73	6131371
2012-02-24	46.45	46.96	46.40	46.53	6330690
2012-02-27	46.23	46.54	45.78	46.38	5252885
2012-02-28	46.47	47.47	46.08	47.13	8181991
2012-02-29	47.32	47.50	46.19	46.55	5901264
2012-03-01	46.78	46.97	46.32	46.91	4831614
2012-03-02	46.89	47.35	46.51	46.66	4567561
2012-03-05	46.30	46.30	44.78	45.06	6381477
2012-03-06	44.07	44.21	43.08	43.28	8195921
2012-03-07	43.46	43.61	42.88	43.03	5514752
2012-03-08	43.92	44.00	43.29	43.72	5517533
2012-03-09	44.08	44.14	43.57	44.02	4706595
2012-03-12	44.09	44.14	43.06	43.11	5139176
2012-03-13	43.46	43.47	42.60	43.00	9214453
2012-03-14	42.85	43.16	42.15	42.65	9385324
2012-03-15	42.91	43.45	42.77	42.87	6327541
2012-03-16	44.01	46.20	43.69	45.91	15127339
2012-03-19	45.48	46.01	45.02	45.17	7284244
2012-03-20	46.53	47.23	45.64	46.88	16183722
2012-03-21	47.06	47.13	46.37	46.37	6585890
2012-03-22	46.09	46.25	45.14	45.44	6219319
2012-03-23	45.61	45.98	45.00	45.52	7333421
2012-03-26	46.50	47.05	46.05	46.95	6454799
2012-03-27	47.05	47.67	46.46	46.50	6680795
2012-03-28	46.58	46.85	45.05	46.13	10273673
2012-03-29	45.56	46.34	44.95	45.01	10863551
2012-03-30	45.78	46.22	45.10	45.69	7420000
2012-04-02	45.88	47.10	45.54	46.75	6211727
2012-04-03	47.19	47.42	45.97	46.27	5442909
2012-04-04	45.71	46.34	45.30	45.56	4764826
2012-04-05	45.56	45.99	44.84	45.13	4918615
2012-04-09	44.73	44.85	43.93	44.10	5918338
2012-04-10	43.83	43.86	42.51	42.85	7531823
2012-04-11	43.35	43.37	42.67	42.76	5383611
2012-04-12	43.11	43.78	42.91	43.50	5248652
2012-04-13	43.63	43.66	42.76	42.82	5804253
2012-04-16	43.05	43.05	42.36	42.90	5500616
2012-04-17	43.28	44.49	43.12	43.90	5696850
2012-04-18	43.77	44.04	43.13	43.26	3434225
2012-04-19	43.06	43.92	43.01	43.41	4288990
2012-04-20	43.54	44.07	43.54	43.93	4141783
2012-04-23	43.22	43.23	42.36	42.82	5800305
2012-04-24	42.77	43.31	42.41	42.50	4577900
2012-04-25	44.34	44.84	43.80	44.28	11838849
2012-04-26	42.74	43.37	42.60	42.87	9850961
2012-04-27	42.94	43.08	42.03	42.68	6406283
2012-04-30	42.58	42.78	41.92	42.48	5382032
2012-05-01	42.54	43.99	42.35	43.81	7934551
2012-05-02	43.84	44.28	43.21	43.77	5770116
2012-05-03	43.82	43.87	42.98	43.19	4018571
2012-05-04	42.81	43.00	41.94	42.47	4808943
2012-05-07	42.21	42.42	41.84	42.15	3549607
2012-05-08	41.81	42.00	40.79	41.94	5704679
2012-05-09	41.10	41.67	40.85	41.57	5709197
2012-05-10	41.75	41.86	40.85	40.97	6025341
2012-05-11	40.61	41.60	40.61	40.97	3754286
2012-05-14	40.43	40.60	40.06	40.22	4701377
2012-05-15	40.53	40.73	39.54	39.65	5104481
2012-05-16	39.73	40.15	39.30	39.46	4915699
2012-05-17	39.44	39.68	38.57	38.91	5920736
2012-05-18	39.23	39.41	38.50	38.70	5493107
2012-05-21	38.74	39.88	38.74	39.74	2727611
2012-05-22	39.70	40.11	38.90	39.15	5891674
2012-05-23	38.79	39.53	38.31	39.27	6454451
2012-05-24	39.29	40.22	39.08	40.20	5801403
2012-05-25	40.03	40.19	39.54	39.78	3464082
2012-05-29	40.18	40.49	39.76	40.04	3484832
2012-05-30	39.64	40.03	39.17	39.42	4462986
2012-05-31	39.40	39.74	38.60	39.53	5367401
2012-06-01	38.54	39.08	37.49	37.53	8737965
2012-06-04	37.50	37.63	36.73	37.44	6694227
2012-06-05	37.35	38.22	37.18	38.21	5080005
2012-06-06	38.70	39.32	38.50	39.07	4128782
2012-06-07	39.69	39.85	38.59	38.60	5242194
2012-06-08	38.28	38.68	37.47	38.38	5266950
2012-06-11	39.07	39.08	37.58	37.58	3829195
2012-06-12	37.90	38.69	37.52	38.64	6686838
2012-06-13	38.49	38.73	37.79	38.02	4017385
2012-06-14	38.12	38.36	37.45	37.91	4563019
2012-06-15	37.66	38.80	37.66	38.60	5522188
2012-06-18	38.25	39.28	38.16	38.99	3626219
2012-06-19	39.32	41.10	39.27	40.99	6786484
2012-06-20	41.12	41.28	40.55	40.80	3990559
2012-06-21	40.92	41.15	39.55	39.75	4188796
2012-06-22	39.87	40.44	39.50	40.34	3094289
2012-06-25	40.64	41.44	40.44	41.01	5943577
2012-06-26	41.60	42.83	41.52	42.50	9612194
2012-06-27	42.78	43.43	42.70	43.11	9284393
2012-06-28	42.81	43.67	42.26	43.64	8286940
2012-06-29	44.46	44.76	43.39	43.69	9061983
2012-07-02	43.69	44.31	43.54	43.97	5514644
2012-07-03	44.32	45.57	44.32	45.07	6012860
2012-07-05	45.33	45.96	44.95	45.50	6876783
2012-07-06	44.83	45.18	44.41	45.17	5234379
2012-07-09	45.18	45.38	44.63	44.90	4408887
2012-07-10	44.97	45.46	43.71	44.08	6360426
2012-07-11	44.64	44.94	43.78	44.44	10043487
2012-07-12	44.32	44.40	43.51	43.95	6432340
2012-07-13	44.02	44.48	43.65	43.78	6596514
2012-07-16	43.88	44.50	43.11	44.08	5031021
2012-07-17	44.85	45.61	44.50	45.36	8064820
2012-07-18	45.97	46.16	45.39	45.84	8175544
2012-07-19	45.69	45.93	45.13	45.31	6328731
2012-07-20	44.87	45.61	44.71	45.43	5459305
2012-07-23	44.41	44.98	43.96	44.94	4876080
2012-07-24	44.65	44.91	43.81	44.25	6370347
2012-07-25	44.29	44.72	43.93	44.49	4383772
2012-07-26	43.60	45.33	42.96	44.99	12712535
2012-07-27	45.06	46.16	44.91	45.59	6195352
2012-07-30	45.71	45.72	44.72	44.82	5944362
2012-07-31	44.94	44.97	44.12	44.16	5810281
2012-08-01	44.49	44.59	43.67	43.68	4286436
2012-08-02	43.05	43.10	41.82	42.67	7556400
2012-08-03	43.39	43.54	42.68	42.78	4280298
2012-08-06	42.51	43.47	42.30	43.06	3830921
2012-08-07	43.07	43.63	42.97	43.07	3833891
2012-08-08	43.00	43.27	42.31	42.56	5173151
2012-08-09	42.69	43.24	42.36	43.09	3795023
2012-08-10	42.90	43.69	42.77	43.44	4718746
2012-08-13	43.43	43.49	42.75	43.00	3654208
2012-08-14	43.42	43.63	42.86	43.28	3604381
2012-08-15	43.38	44.05	43.20	43.81	3962786
2012-08-16	44.02	44.82	43.92	44.50	5310272
2012-08-17	44.81	44.82	43.75	44.14	4132801
2012-08-20	44.20	44.29	43.45	43.77	2884092
2012-08-21	43.86	44.17	42.69	42.74	5090686
2012-08-22	42.81	42.84	41.77	42.53	5558819
2012-08-23	42.35	42.35	41.11	41.35	7008997
2012-08-24	41.38	41.70	41.04	41.56	4558050
2012-08-27	41.73	41.74	41.06	41.08	4930899
2012-08-28	41.21	41.31	40.72	40.75	5731188
2012-08-29	40.93	40.97	40.49	40.90	4910316
2012-08-30	40.65	40.68	40.03	40.33	6312561
2012-08-31	40.57	41.25	40.25	41.07	6483342
2012-09-04	40.98	41.11	40.40	40.64	5239904
2012-09-05	40.47	41.50	40.23	41.21	5919070
2012-09-06	41.68	42.19	41.30	42.05	5434496
2012-09-07	42.40	43.22	42.26	43.18	5473078
2012-09-10	43.33	43.67	42.75	42.99	7039688
2012-09-11	43.08	43.37	42.47	42.88	4810371
2012-09-12	42.21	42.73	41.77	41.94	8751357
2012-09-13	41.93	43.15	41.48	42.53	7689857
2012-09-14	43.17	43.18	42.39	42.58	9521858
2012-09-17	42.40	43.00	42.04	42.75	6124914
2012-09-18	42.58	42.98	42.43	42.53	5391450
2012-09-19	42.60	43.56	42.58	43.55	6047292
2012-09-20	43.15	44.56	43.00	44.08	11887196
2012-09-21	44.31	44.49	43.84	44.00	7683378
2012-09-24	43.71	43.94	43.52	43.77	4520000
2012-09-25	43.87	43.94	43.21	43.28	6511983
2012-09-26	42.94	43.57	42.91	43.29	4833407
2012-09-27	43.61	43.73	43.25	43.59	4333192
2012-09-28	43.59	43.60	43.06	43.42	3619741
2012-10-01	43.67	44.30	43.55	43.69	3637792
2012-10-02	43.24	43.33	42.27	42.63	6910323
2012-10-03	41.90	42.10	41.33	41.57	9285486
2012-10-04	41.74	41.92	41.55	41.85	4068989
2012-10-05	42.33	42.69	41.79	41.94	3872327
2012-10-08	41.91	42.33	41.50	41.80	1592829
2012-10-09	41.98	42.05	41.42	41.65	2647984
2012-10-10	41.68	41.89	41.38	41.54	2990167
2012-10-11	41.80	42.52	41.79	42.36	7142591
2012-10-12	42.20	42.33	41.31	41.59	3442565
2012-10-15	41.64	41.93	41.55	41.73	2497134
2012-10-16	41.77	41.96	41.60	41.60	3058171
2012-10-17	41.08	42.04	40.65	41.98	7596999
2012-10-18	41.57	41.66	41.09	41.27	4040715
2012-10-19	41.12	41.21	40.45	40.58	3790297
2012-10-22	40.40	41.04	40.39	41.00	3888673
2012-10-23	40.50	40.86	40.39	40.62	4071020
2012-10-24	40.66	40.87	40.44	40.59	3901907
2012-10-25	40.58	40.95	40.26	40.41	4454364
2012-10-26	40.24	40.36	40.00	40.12	4286573
2012-10-31	40.12	40.50	40.12	40.37	4094043
2012-11-01	40.34	40.63	40.26	40.55	3514174
2012-11-02	40.80	40.81	40.27	40.30	4335348
2012-11-05	40.20	40.46	40.10	40.23	2623655
2012-11-06	40.56	40.66	40.26	40.43	2716260
2012-11-07	40.02	40.26	39.73	39.86	4954454
2012-11-08	39.97	39.97	39.29	39.36	4813141
2012-11-09	39.22	39.50	38.99	39.02	3716517
2012-11-12	39.13	39.33	38.99	39.08	2614587
2012-11-13	38.83	39.00	38.61	38.75	4095842
2012-11-14	38.22	38.23	37.49	37.68	8746236
2012-11-15	37.50	37.93	37.39	37.59	4488187
2012-11-16	37.61	37.64	36.94	37.28	5079715
2012-11-19	37.61	38.04	37.51	38.00	3250021
2012-11-20	38.10	38.46	37.81	38.29	4200460
2012-11-21	38.21	38.37	37.97	38.35	3595197
2012-11-23	38.48	38.84	38.30	38.38	2540316
2012-11-26	38.47	38.52	38.18	38.40	3145795
2012-11-27	38.48	38.74	38.33	38.42	2742235
2012-11-28	38.21	38.75	38.06	38.57	2144716
2012-11-29	38.87	38.98	38.61	38.90	2019184
2012-11-30	38.85	38.97	38.46	38.52	2174636
2012-12-03	38.76	38.97	38.52	38.60	3238477
2012-12-04	38.46	39.38	38.37	39.01	5699624
2012-12-05	39.14	39.94	39.05	39.59	6182434
2012-12-06	39.67	39.72	39.18	39.37	2999219
2012-12-07	39.73	39.82	39.35	39.46	2313716
2012-12-10	39.49	40.05	39.49	39.86	3271092
2012-12-11	39.97	41.31	39.97	40.90	6146834
2012-12-12	41.26	41.26	40.75	41.00	4543152
2012-12-13	41.06	41.14	40.43	40.60	2365668
2012-12-14	40.63	40.99	40.52	40.91	2802477
2012-12-17	40.95	41.13	40.74	40.98	2649463
2012-12-18	41.05	41.15	40.57	40.78	3724750
2012-12-19	40.88	40.94	40.47	40.51	2367913
2012-12-20	40.43	40.51	39.94	40.23	3446274
2012-12-21	39.96	40.02	39.70	39.94	3577902
2012-12-24	39.91	40.00	39.62	39.87	1360482
2012-12-26	39.92	40.15	39.85	40.00	1511626
2012-12-27	39.84	40.23	39.83	40.14	2731864
2012-12-28	39.90	40.10	39.74	39.77	2691902
2012-12-31	39.70	40.90	39.65	40.69	4732268
2013-01-02	41.44	41.88	40.96	41.31	6009311
2013-01-03	41.39	41.48	40.75	40.94	2947380
2013-01-04	40.93	41.67	40.82	41.56	4392336
2013-01-07	41.21	41.69	40.98	41.68	3370777
2013-01-08	41.72	42.10	41.55	41.98	4350029
2013-01-09	41.88	42.48	41.88	42.44	4490809
2013-01-10	42.55	42.91	42.23	42.78	5139605
2013-01-11	42.87	43.10	42.52	42.79	6507928
2013-01-14	42.90	42.92	42.47	42.66	4128462
2013-01-15	42.46	42.62	42.05	42.20	4231047
2013-01-16	41.96	42.03	41.65	41.81	2741805
2013-01-17	42.02	42.41	41.87	42.11	3468993
2013-01-18	41.95	42.03	41.48	41.48	4338816
2013-01-22	41.53	41.87	41.53	41.73	6332271
2013-01-23	41.61	42.15	41.52	41.99	3270065
2013-01-24	42.19	43.05	42.09	42.51	5095286
2013-01-25	42.75	43.88	42.62	43.67	7914367
2013-01-28	43.90	44.05	43.06	43.11	4017951
2013-01-29	42.98	43.19	42.72	42.87	3733478
2013-01-30	42.88	43.47	42.80	43.02	4408477
2013-01-31	42.06	42.92	41.87	42.50	6940857
2013-02-01	42.68	42.82	42.22	42.62	4999350
2013-02-04	42.26	42.58	42.11	42.37	3632810
2013-02-05	42.53	42.55	41.94	41.97	4255976
2013-02-06	41.96	42.27	41.88	42.03	3000099
2013-02-07	42.30	42.38	41.92	42.09	4627405
2013-02-08	42.20	42.52	41.94	42.40	3756310
2013-02-11	42.33	42.36	41.89	42.08	3817445
2013-02-12	41.89	42.12	41.70	42.06	3012548
2013-02-13	41.90	42.39	41.85	42.12	2359009
2013-02-14	42.17	42.21	41.68	41.80	2968460
2013-02-15	41.62	41.91	41.42	41.89	3377738
2013-02-19	41.80	41.92	41.51	41.51	2882364
2013-02-20	41.37	41.40	40.37	40.38	6625341
2013-02-21	40.18	40.23	39.47	39.60	6879038
2013-02-22	39.42	39.46	38.92	39.15	7026179
2013-02-25	39.35	39.53	38.59	38.60	5159298
2013-02-26	38.71	39.08	38.59	38.93	4921134
2013-02-27	38.86	39.97	38.77	39.78	5303199
2013-02-28	39.61	40.29	39.57	40.09	4727972
2013-03-01	39.84	39.98	39.36	39.61	4722009
2013-03-04	39.57	39.57	38.81	39.21	4090662
2013-03-05	39.54	40.19	39.34	39.36	4385600
2013-03-06	39.66	39.76	39.34	39.63	3920999
2013-03-07	39.63	39.82	39.59	39.67	2267750
2013-03-08	39.89	40.20	39.71	40.18	3169538
2013-03-11	40.22	41.21	40.21	41.11	4994426
2013-03-12	41.14	41.67	41.12	41.62	4440258
2013-03-13	41.69	41.69	40.91	41.02	3201438
2013-03-14	41.05	41.25	40.65	40.93	2789691
2013-03-15	40.84	41.20	40.69	40.89	3094159
2013-03-18	40.28	40.53	39.89	40.13	3250380
2013-03-19	40.21	40.38	39.50	39.84	3448036
2013-03-20	40.01	40.25	39.83	40.19	2296269
2013-03-21	40.05	40.15	39.54	39.55	2682558
2013-03-22	39.64	39.78	39.33	39.55	2410668
2013-03-25	39.75	39.90	39.13	39.35	2804343
2013-03-26	39.40	39.53	38.96	39.29	3159383
2013-03-27	39.18	39.53	38.82	39.35	3414139
2013-03-28	39.49	39.55	39.13	39.25	3033930
2013-04-01	39.80	39.99	39.40	39.64	4527624
2013-04-02	39.78	39.80	39.21	39.34	4137155
2013-04-03	39.47	39.65	39.03	39.50	4417841
2013-04-04	39.36	39.96	39.36	39.60	3387893
2013-04-05	39.13	39.42	39.04	39.42	3004795
2013-04-08	39.24	39.72	39.23	39.68	2803565
2013-04-09	39.62	40.07	39.47	39.75	2968385
2013-04-10	39.82	40.32	39.75	39.82	3673583
2013-04-11	39.87	40.05	39.61	39.84	2866418
2013-04-12	39.72	39.82	39.15	39.41	2770959
2013-04-15	38.95	39.18	38.23	38.33	6990631
2013-04-16	38.57	38.65	38.18	38.47	3108825
2013-04-17	38.28	38.33	37.79	38.02	5501200
2013-04-18	38.25	38.61	38.10	38.25	4454321
2013-04-19	38.18	38.50	38.01	38.32	3649801
2013-04-22	38.42	38.97	38.08	38.83	5161779
2013-04-23	38.99	39.04	38.48	38.85	3644410
2013-04-24	38.86	39.65	38.81	39.63	3878527
2013-04-25	40.10	41.05	40.08	40.84	6339310
2013-04-26	40.89	41.04	40.46	40.75	3366459
2013-04-29	41.07	41.73	41.01	41.67	3790396
2013-04-30	41.57	42.15	41.36	42.10	4370087
2013-05-01	42.10	42.10	41.63	41.86	5438158
2013-05-02	41.91	42.01	41.41	41.77	3789898
2013-05-03	41.92	42.50	41.92	42.22	4093417
2013-05-06	42.19	42.60	42.12	42.52	3301976
2013-05-07	42.60	43.12	42.48	42.95	3797911
2013-05-08	42.93	43.77	42.93	43.70	5648909
2013-05-09	43.57	43.89	43.42	43.56	3956587
2013-05-10	43.20	43.56	43.00	43.31	3691960
2013-05-13	43.10	43.17	42.60	42.89	3840785
2013-05-14	42.81	43.18	42.63	43.08	3641623
2013-05-15	43.09	43.81	42.97	43.38	6642164
2013-05-16	43.84	43.93	43.25	43.78	7891853
2013-05-17	43.35	44.13	43.30	43.59	6064254
2013-05-20	43.50	43.81	43.47	43.72	3136813
2013-05-21	43.61	43.75	42.84	42.88	3734861
2013-05-22	42.99	42.99	42.14	42.32	5337186
2013-05-23	41.83	42.01	41.43	41.79	6130876
2013-05-24	41.42	41.51	40.95	41.18	4938582
2013-05-28	41.53	41.65	41.18	41.37	4965119
2013-05-29	41.40	42.30	41.03	42.07	5502356
2013-05-30	42.14	42.61	41.90	42.48	3700655
2013-05-31	42.24	42.51	42.01	42.02	5072276
2013-06-03	42.15	42.21	41.45	41.68	4807071
2013-06-04	41.54	42.03	41.45	41.92	4666146
2013-06-05	41.70	41.83	41.13	41.28	4793810
2013-06-06	41.24	41.56	40.98	41.52	2823974
2013-06-07	41.68	41.93	41.43	41.68	3323160
2013-06-10	41.71	41.90	41.43	41.51	2883220
2013-06-11	41.07	41.28	40.66	40.80	3695131
2013-06-12	40.94	40.96	40.22	40.40	3779649
2013-06-13	40.33	40.84	40.10	40.78	3708177
2013-06-14	40.60	40.91	40.21	40.35	2710703
2013-06-17	40.52	40.77	40.42	40.56	1777175
2013-06-18	40.52	41.42	40.38	41.09	2868657
2013-06-19	41.13	41.29	40.71	40.93	4197857
2013-06-20	40.44	40.44	39.44	39.66	6949912
2013-06-21	39.51	39.65	38.77	39.20	4907776
2013-06-24	38.75	38.75	37.96	38.34	6495015
2013-06-25	38.46	38.60	38.02	38.43	5341254
2013-06-26	38.90	39.42	38.72	39.21	6122264
2013-06-27	39.58	39.60	38.66	38.76	3771517
2013-06-28	38.72	38.88	38.01	38.13	6964897
2013-07-01	38.31	38.46	37.50	37.60	8169441
2013-07-02	37.85	38.09	37.55	37.78	8124807
2013-07-03	37.88	38.22	37.62	38.18	3647594
2013-07-05	38.44	38.52	37.83	38.19	3932115
2013-07-08	38.50	38.69	38.30	38.54	6811304
2013-07-09	38.87	39.57	38.87	39.50	5538072
2013-07-10	39.31	39.46	38.85	39.04	7289068
2013-07-11	39.72	39.96	39.36	39.86	6982393
2013-07-12	40.05	40.07	39.39	39.57	5728897
2013-07-15	39.54	39.81	39.42	39.66	5749971
2013-07-16	39.74	39.79	38.33	38.48	9606178
2013-07-17	38.59	38.77	38.00	38.07	6978003
2013-07-18	38.17	38.51	37.95	38.30	6889838
2013-07-19	38.28	38.50	38.16	38.44	5822052
2013-07-22	38.48	38.55	38.24	38.52	5877528
2013-07-23	38.64	38.81	38.05	38.10	5226082
2013-07-24	38.17	38.59	37.78	37.94	9947485
2013-07-25	36.90	37.46	35.98	37.44	17494588
2013-07-26	37.26	37.26	36.43	37.15	7657986
2013-07-29	37.18	38.09	36.99	37.90	8063189
2013-07-30	29.22	31.89	29.00	31.63	106281812
2013-07-31	31.00	31.01	29.00	29.00	68624730
2013-08-01	29.85	29.95	28.85	29.48	40025441
2013-08-02	29.58	29.58	28.55	28.91	25711389
2013-08-05	29.31	29.69	28.86	29.51	15501549
2013-08-06	29.39	30.31	28.75	29.41	32467090
2013-08-07	29.28	29.83	29.08	29.58	29163983
2013-08-08	30.24	31.01	30.12	30.76	24289508
2013-08-09	31.13	31.29	29.92	29.93	25599062
2013-08-12	30.08	31.00	30.00	30.97	24249349
2013-08-13	31.15	31.33	30.65	31.08	13647109
2013-08-14	31.29	31.35	30.70	30.73	8887189
2013-08-15	30.44	31.33	30.00	31.22	11523923
2013-08-16	31.15	31.15	30.22	30.39	11739404
2013-08-19	30.50	30.65	29.98	30.00	7762469
2013-08-20	30.03	30.23	29.75	30.00	7780112
2013-08-21	29.66	29.90	29.20	29.33	10178955
2013-08-22	29.36	29.93	29.33	29.66	8597847
2013-08-23	29.71	30.00	29.68	29.86	5189032
2013-08-26	30.68	31.00	30.35	30.55	13772221
2013-08-27	30.26	30.37	29.83	29.96	7379929
2013-08-28	29.99	30.10	29.61	29.71	6877313
2013-08-29	29.79	29.98	29.55	29.60	6870374
2013-08-30	29.64	29.92	29.56	29.64	5723568
2013-09-03	30.02	30.14	29.50	29.66	7928661
2013-09-04	29.65	30.07	29.59	29.92	7903098
2013-09-05	30.00	30.22	29.75	30.13	8535846
2013-09-06	30.49	30.83	30.11	30.17	8903013
2013-09-09	31.24	31.94	31.12	31.70	24352728
2013-09-10	31.98	33.38	31.69	32.82	27275204
2013-09-11	32.44	32.49	31.39	31.98	12853137
2013-09-12	31.90	31.99	31.45	31.78	7518396
2013-09-13	31.85	33.30	31.59	32.49	21193490
2013-09-16	32.84	33.82	32.75	33.00	17915390
2013-09-17	32.54	32.91	32.31	32.45	15183256
2013-09-18	32.43	32.75	32.21	32.43	12774995
2013-09-19	32.56	32.64	31.74	32.08	10996913
2013-09-20	32.43	32.55	31.94	32.24	11105128
2013-09-23	32.24	32.46	31.96	32.10	7419910
2013-09-24	31.80	31.93	31.47	31.51	7880912
2013-09-25	31.33	31.86	31.30	31.50	5394607
2013-09-26	31.79	31.79	31.37	31.61	4364576
2013-09-27	31.50	31.77	31.37	31.61	4823566
2013-09-30	31.46	31.69	31.19	31.28	5639449
2013-10-01	31.21	31.90	31.17	31.82	6870850
2013-10-02	31.63	32.94	31.50	32.84	10274016
2013-10-03	32.85	33.20	32.23	32.61	6883658
2013-10-04	32.59	33.21	32.40	32.91	4818691
2013-10-07	32.62	33.07	32.50	32.73	4245605
2013-10-08	32.86	32.90	32.15	32.37	4978991
2013-10-09	32.32	32.49	31.96	32.21	5923336
2013-10-10	32.19	32.29	31.68	31.74	5509246
2013-10-11	31.51	31.64	31.00	31.39	7605556
2013-10-14	31.28	31.74	31.10	31.51	3736144
2013-10-15	31.44	31.99	31.25	31.86	4509817
2013-10-16	31.93	32.15	31.66	32.05	4194138
2013-10-17	32.08	32.59	31.98	32.10	6537130
2013-10-18	32.25	32.37	32.01	32.14	5350082
2013-10-21	32.21	32.27	32.00	32.10	5193222
2013-10-22	32.19	32.25	31.57	31.68	8964650
2013-10-23	31.58	31.95	31.49	31.70	6426810
2013-10-24	31.09	31.17	29.95	31.06	21762472
2013-10-25	31.11	31.24	30.88	31.19	7256464
2013-10-28	31.29	31.72	31.09	31.54	5394411
2013-10-29	31.63	31.68	31.28	31.44	4730079
2013-10-30	31.48	31.51	31.03	31.31	3416759
2013-10-31	31.28	31.41	30.97	31.10	4248996
2013-11-01	31.13	31.57	30.81	31.40	5953598
2013-11-04	31.76	32.78	31.55	32.53	11154656
2013-11-05	32.23	32.55	31.78	32.31	6791636
2013-11-06	32.38	32.66	32.17	32.26	6053667
2013-11-07	32.32	32.76	32.11	32.19	8020339
2013-11-08	32.10	32.69	32.09	32.60	7574624
2013-11-11	32.72	33.24	32.71	32.79	8206192
2013-11-12	32.79	32.79	32.08	32.24	8196681
2013-11-13	32.08	32.49	31.89	32.47	4197507
2013-11-14	32.56	32.56	32.11	32.14	4369045
2013-11-15	32.30	32.77	32.26	32.40	7134155
2013-11-18	33.07	33.10	32.37	32.46	7957019
2013-11-19	32.56	32.75	32.32	32.48	7118910
2013-11-20	32.47	32.48	31.92	32.08	6300407
2013-11-21	32.14	32.17	31.21	31.25	9655720
2013-11-22	31.31	31.33	31.03	31.27	7384541
2013-11-25	31.40	31.45	30.92	31.01	5755792
2013-11-26	31.06	31.09	30.83	30.99	6207857
2013-11-27	30.92	31.35	30.92	31.31	5396987
2013-11-29	31.48	31.90	31.48	31.65	5393852
2013-12-02	31.50	31.80	31.40	31.71	5557338
2013-12-03	31.36	31.92	31.35	31.79	9214054
2013-12-04	31.66	32.26	31.52	32.20	10143591
2013-12-05	32.07	32.12	31.60	31.81	4490327
2013-12-06	31.95	32.21	31.43	31.54	5626338
2013-12-09	31.59	31.68	31.10	31.26	6705169
2013-12-10	31.18	31.27	31.02	31.03	5160021
2013-12-11	31.02	31.15	30.75	30.76	5688546
2013-12-12	30.70	30.75	30.42	30.43	6394652
2013-12-13	30.67	31.06	30.60	30.82	6013343
2013-12-16	31.04	31.04	30.62	30.74	4922873
2013-12-17	30.75	31.39	30.72	31.29	7835058
2013-12-18	31.23	31.53	31.07	31.38	6291375
2013-12-19	31.17	31.42	31.10	31.37	4208068
2013-12-20	31.48	31.92	31.28	31.80	8100716
2013-12-23	32.01	32.61	31.84	32.44	7241070
2013-12-24	32.44	32.75	32.44	32.61	2621644
2013-12-26	32.75	32.99	32.68	32.86	3929238
2013-12-27	32.81	33.17	32.75	33.02	4677899
2013-12-30	32.99	33.00	32.80	32.88	5467326
2013-12-31	32.94	33.07	32.85	32.96	4537578
2014-01-02	33.14	33.25	32.66	32.87	3558497
2014-01-03	32.97	32.97	32.61	32.67	3174208
2014-01-06	32.69	32.90	32.61	32.74	4072866
2014-01-07	32.78	32.83	32.22	32.63	9138604
2014-01-08	32.68	34.00	32.67	33.49	13042782
2014-01-09	33.73	33.74	33.03	33.11	7238407
2014-01-10	33.22	33.69	33.12	33.63	6145876
2014-01-13	33.58	33.91	33.46	33.52	6709423
2014-01-14	33.45	34.50	33.36	34.29	12277016
2014-01-15	34.66	35.52	34.52	35.15	18162632
2014-01-16	35.25	35.30	34.71	34.87	6820787
2014-01-17	34.74	34.78	33.98	34.17	7910143
2014-01-21	33.84	34.15	33.45	33.74	7006687
2014-01-22	33.65	33.69	33.11	33.26	10658965
2014-01-23	33.15	33.41	32.75	32.94	5976247
2014-01-24	32.79	32.79	31.70	31.74	9008996
2014-01-27	32.28	32.40	31.82	32.00	5505036
2014-01-28	32.00	32.14	31.81	32.05	4367876
2014-01-29	31.88	32.23	31.64	31.83	6060170
2014-01-30	31.19	31.52	30.09	31.24	17191659
2014-01-31	30.82	31.52	30.67	31.32	7706999
2014-02-03	31.58	32.07	31.48	31.52	10849981
2014-02-04	31.55	31.72	31.41	31.65	7736303
2014-02-05	31.63	32.44	31.43	32.29	7182538
2014-02-06	32.47	33.48	32.46	33.26	8180441
2014-02-07	33.47	33.89	33.44	33.59	7422156
2014-02-10	33.58	33.83	33.40	33.54	4931752
2014-02-11	33.45	33.91	33.45	33.78	5407119
2014-02-12	33.73	34.10	33.52	33.78	3721840
2014-02-13	33.68	33.78	33.31	33.46	4677225
2014-02-14	33.44	33.86	33.33	33.67	3398157
2014-02-18	33.86	34.00	33.35	33.58	3557343
2014-02-19	33.40	33.86	33.38	33.58	4079615
2014-02-20	33.30	33.95	33.30	33.63	4236492
2014-02-21	33.66	33.88	33.32	33.33	5268043
2014-02-24	33.45	33.60	33.00	33.11	4818661
2014-02-25	33.12	33.35	33.07	33.14	3066011
2014-02-26	33.16	33.43	33.10	33.40	4614084
2014-02-27	33.35	33.56	33.25	33.39	1106295
2014-02-28	33.58	33.63	33.21	33.29	4670223
2014-03-03	33.07	33.87	32.93	33.50	5879328
2014-03-04	33.64	33.67	33.41	33.46	4449136
2014-03-05	33.56	34.95	33.40	34.79	9499514
2014-03-06	35.00	35.73	34.97	35.25	10109339
2014-03-07	35.29	35.30	34.52	34.69	4555161
2014-03-10	34.63	35.02	34.50	34.71	3889511
2014-03-11	34.74	34.79	33.90	34.06	4053960
2014-03-12	33.76	34.23	33.68	34.22	4417411
2014-03-13	34.26	34.39	33.91	34.14	5636329
2014-03-14	33.87	34.09	33.79	34.00	4967220
2014-03-17	34.36	34.48	34.08	34.23	4624808
2014-03-18	34.28	34.79	34.24	34.73	6109578
2014-03-19	34.61	34.77	34.28	34.50	4355069
2014-03-20	34.43	34.62	34.20	34.53	3506464
2014-03-21	34.66	34.87	34.22	34.32	4445933
2014-03-24	34.37	34.64	34.18	34.48	4008753
2014-03-25	34.62	35.03	34.52	34.91	4399234
2014-03-26	35.12	35.68	35.08	35.19	5229328
2014-03-27	35.10	35.36	35.01	35.31	3208964
2014-03-28	35.50	35.84	35.28	35.56	3832173
2014-03-31	35.70	36.29	35.55	36.22	6498025
2014-04-01	35.92	36.18	35.04	35.32	8206575
2014-04-02	34.95	35.04	34.50	34.91	6464515
2014-04-03	34.90	35.02	34.46	34.52	5051547
2014-04-04	34.81	34.92	34.33	34.46	4287081
2014-04-07	34.28	34.38	33.57	33.81	5508936
2014-04-08	33.52	33.95	33.44	33.95	4166292
2014-04-09	33.92	34.27	33.89	34.21	3860436
2014-04-10	34.12	34.20	33.62	33.69	4261255
2014-04-11	33.43	33.67	33.27	33.33	3241483
2014-04-14	33.55	34.07	33.43	33.89	3320858
2014-04-15	34.37	35.12	34.31	34.94	8054581
2014-04-16	35.08	35.28	34.80	35.01	4524463
2014-04-17	34.94	35.04	34.66	34.90	4262775
2014-04-21	34.95	35.50	34.95	35.44	4718022
2014-04-22	35.53	35.71	35.33	35.60	3849602
2014-04-23	35.54	35.54	34.97	35.14	5733626
2014-04-24	35.60	35.63	34.81	35.43	5109699
2014-04-25	35.03	35.79	35.00	35.72	5063361
2014-04-28	35.83	35.92	35.49	35.84	4680190
2014-04-29	36.08	36.24	35.67	35.76	4909840
2014-04-30	35.74	36.18	35.68	36.16	4439479
2014-05-01	36.09	36.31	36.00	36.25	6203044
2014-05-02	36.22	36.60	36.22	36.57	5925357
2014-05-05	36.40	36.59	36.02	36.24	3299121
2014-05-06	36.12	36.24	35.77	36.21	5067235
2014-05-07	36.37	36.37	35.79	36.16	4130184
2014-05-08	36.18	36.33	36.08	36.26	2524814
2014-05-09	36.06	36.23	35.95	36.04	2968790
2014-05-12	36.19	36.33	36.13	36.32	3043864
2014-05-13	36.34	36.76	36.32	36.68	3968055
2014-05-14	36.80	37.46	36.77	37.13	4962003
2014-05-15	37.04	37.20	36.52	36.77	7776380
2014-05-16	36.67	37.25	36.67	36.95	4027143
2014-05-19	36.88	37.20	36.81	36.90	2703371
2014-05-20	36.75	37.36	36.72	37.22	3094466
2014-05-21	36.92	37.22	36.63	37.05	5054627
2014-05-22	36.73	37.12	36.27	36.30	5068016
2014-05-23	36.31	36.44	35.98	36.32	4282669
2014-05-27	36.47	36.51	36.14	36.18	3072845
2014-05-28	36.21	36.59	36.09	36.19	3971446
2014-05-29	36.29	36.40	36.05	36.40	3479348
2014-05-30	36.31	36.42	36.15	36.32	2911637
2014-06-02	36.18	36.42	35.72	35.76	4224762
2014-06-03	35.61	35.75	35.33	35.68	3664732
2014-06-04	35.58	35.86	35.40	35.57	2304927
2014-06-05	35.58	35.77	35.17	35.47	3468070
2014-06-06	35.43	35.56	35.29	35.51	3386367
2014-06-09	35.49	35.65	35.41	35.55	2754809
2014-06-10	35.52	36.31	35.48	36.11	5456293
2014-06-11	36.00	36.24	35.90	35.99	3280432
2014-06-12	35.98	36.18	35.83	36.00	3255171
2014-06-13	35.87	36.15	35.85	36.05	2533013
2014-06-16	35.96	37.14	35.91	37.06	5530518
2014-06-17	36.86	38.14	36.75	37.66	7502094
2014-06-18	37.56	38.20	37.56	38.07	5456072
2014-06-19	38.29	38.40	37.76	38.24	3669893
2014-06-20	38.29	38.58	38.18	38.42	4555934
2014-06-23	38.34	38.58	38.15	38.25	4652835
2014-06-24	38.21	38.49	38.16	38.19	5225577
2014-06-25	38.21	38.33	37.81	38.03	5402110
2014-06-26	37.98	38.15	37.67	37.91	3065405
2014-06-27	37.79	37.98	37.74	37.94	1689201
2014-06-30	37.84	38.18	37.79	37.96	3369170
2014-07-01	37.89	38.13	37.75	37.81	2456791
2014-07-02	37.99	38.14	37.85	37.89	2596503
2014-07-03	37.84	38.06	37.84	37.99	1635275
2014-07-07	37.76	37.93	37.35	37.55	3474111
2014-07-08	37.45	37.47	37.16	37.28	4702772
2014-07-09	36.86	36.93	36.31	36.59	6554616
2014-07-10	36.20	36.28	35.84	35.96	6173730
2014-07-11	35.93	35.98	35.50	35.73	5535633
2014-07-14	35.84	36.06	35.76	36.05	3478955
2014-07-15	36.16	36.49	35.59	35.83	4694273
2014-07-16	35.61	35.95	35.56	35.85	5686948
2014-07-17	35.80	36.27	35.54	35.90	3541344
2014-07-18	35.70	36.26	35.68	36.10	2672132
2014-07-21	36.02	36.03	35.52	35.76	2583324
2014-07-22	35.74	36.00	35.56	35.87	3308652
2014-07-23	35.98	36.23	35.84	36.18	3763861
2014-07-24	36.90	37.11	36.15	36.23	7891698
2014-07-25	36.19	36.61	36.19	36.47	3121291
2014-07-28	36.46	36.73	36.27	36.51	3232194
2014-07-29	36.71	36.71	36.17	36.19	3319474
2014-07-30	36.14	36.43	35.87	36.05	3469982
2014-07-31	35.99	36.23	35.47	35.49	3876452
2014-08-01	35.50	35.62	34.69	34.97	5054362
2014-08-04	35.04	35.19	34.80	35.11	2966685
2014-08-05	35.00	35.10	34.72	35.07	3311246
2014-08-06	34.96	35.24	34.91	35.05	4359000
2014-08-07	35.20	35.25	34.28	34.42	4347359
2014-08-08	34.38	34.57	34.11	34.51	3949250
2014-08-11	34.73	35.12	34.69	35.08	3318705
2014-08-12	35.00	35.21	34.83	34.93	3971854
2014-08-13	34.58	34.67	34.34	34.44	4053579
2014-08-14	34.47	34.74	34.47	34.73	3149871
2014-08-15	34.86	35.05	34.67	35.02	2592938
2014-08-18	35.18	35.50	35.11	35.35	2305747
2014-08-19	35.28	35.51	35.10	35.26	2129281
2014-08-20	35.26	35.41	34.95	35.38	2885805
2014-08-21	35.36	35.78	35.32	35.53	2183048
2014-08-22	35.62	35.64	35.21	35.21	1559740
2014-08-25	35.35	35.40	35.21	35.27	1422182
2014-08-26	35.19	35.39	35.07	35.17	1993011
2014-08-27	35.36	35.40	34.91	35.23	2862106
2014-08-28	35.12	35.34	34.97	35.30	2080003
2014-08-29	35.27	35.40	35.11	35.16	1851232
2014-09-02	35.01	35.24	34.74	34.96	2643269
2014-09-03	35.08	35.21	34.80	34.84	2157824
2014-09-04	34.92	34.92	34.20	34.31	3391331
2014-09-05	34.27	34.58	34.24	34.41	3559996
2014-09-08	34.37	34.53	34.29	34.36	2819388
2014-09-09	33.98	34.05	33.61	33.86	6415135
2014-09-10	33.86	34.02	33.65	34.01	4032234
2014-09-11	33.85	34.23	33.58	33.69	4935872
2014-09-12	33.56	34.31	33.42	34.29	4862494
2014-09-15	34.32	34.57	33.95	34.55	4780124
2014-09-16	34.65	35.29	34.55	35.26	6683699
2014-09-17	35.32	35.67	35.05	35.45	6187000
2014-09-18	35.46	35.53	35.23	35.38	3516872
2014-09-19	35.38	35.59	35.13	35.40	5284638
2014-09-22	35.14	35.28	34.78	34.88	3391468
2014-09-23	35.00	35.26	34.84	34.87	3120453
2014-09-24	34.81	35.11	34.53	35.06	3403082
2014-09-25	34.91	35.13	34.82	35.04	4774834
2014-09-26	34.97	35.30	34.83	35.11	3565244
2014-09-29	34.68	35.03	34.64	35.00	3150126
2014-09-30	34.59	34.76	34.27	34.56	5016019
2014-10-01	34.39	34.60	34.08	34.34	5367367
2014-10-02	34.02	34.05	33.16	33.71	7818828
2014-10-03	33.73	33.73	32.57	32.62	7417820
2014-10-06	32.66	33.29	32.61	33.15	6174716
2014-10-07	33.07	33.44	32.93	33.09	7476535
2014-10-08	33.16	33.64	32.93	33.61	5330278
2014-10-09	33.30	33.42	32.48	32.51	5773299
2014-10-10	32.48	32.53	31.51	31.87	7898167
2014-10-13	31.93	32.22	31.42	31.51	4028846
2014-10-14	31.65	32.93	31.61	32.50	9407466
2014-10-15	32.01	32.39	31.39	32.23	5433203
2014-10-16	31.49	32.61	31.43	31.70	5142586
2014-10-17	31.94	32.30	31.74	31.92	5664900
2014-10-20	31.72	32.64	31.63	32.51	5233246
2014-10-21	32.66	33.31	32.64	32.89	5990974
2014-10-22	32.86	33.36	32.71	32.78	6397834
2014-10-23	32.99	32.99	31.92	32.54	5695372
2014-10-24	33.05	34.23	32.95	33.96	6871214
2014-10-27	34.01	34.04	33.45	33.77	3805452
2014-10-28	33.93	34.39	33.88	34.00	2636574
2014-10-29	34.06	34.22	33.33	33.57	3169865
2014-10-30	33.58	34.08	33.35	33.74	1766769
2014-10-31	33.94	34.22	33.86	34.17	3029868
2014-11-03	34.18	34.20	33.09	33.15	3979012
2014-11-04	33.33	33.34	32.43	32.44	4288835
2014-11-05	32.55	32.96	32.38	32.95	4125361
2014-11-06	32.80	33.15	32.64	32.82	3200166
2014-11-07	32.92	33.13	32.69	32.82	3216095
2014-11-10	32.93	33.20	32.80	33.17	3283305
2014-11-11	33.27	33.44	33.04	33.39	1827818
2014-11-12	33.40	33.79	33.40	33.77	2270215
2014-11-13	33.93	33.97	33.54	33.60	600564
2014-11-14	33.49	33.68	33.40	33.61	1423400
2014-11-17	33.67	33.92	33.56	33.79	2166584
2014-11-18	34.14	35.83	34.10	35.40	13157175
2014-11-19	36.15	36.88	35.76	35.80	17015108
2014-11-20	35.95	36.52	35.60	36.45	5387760
2014-11-21	36.83	36.98	36.34	36.63	6479599
2014-11-24	35.66	35.66	34.37	34.40	11773603
2014-11-25	34.54	34.90	34.46	34.52	4042071
2014-11-26	34.50	34.78	34.15	34.76	2848053
2014-11-28	34.47	35.03	34.23	34.76	2531737
2014-12-01	34.48	34.76	34.16	34.22	3064066
2014-12-02	34.17	34.85	34.16	34.30	3266285
2014-12-03	34.39	35.42	34.20	35.16	3378459
2014-12-04	34.97	35.15	34.69	34.93	3596600
2014-12-05	35.69	35.85	35.28	35.38	3327154
2014-12-08	35.11	35.20	34.51	34.74	3567607
2014-12-09	34.50	34.92	34.25	34.71	3159956
2014-12-10	35.51	35.64	35.00	35.22	5972816
2014-12-11	35.01	35.52	34.90	35.07	3714940
2014-12-12	34.64	34.78	34.17	34.17	4036147
2014-12-15	34.41	34.77	34.28	34.46	3462207
2014-12-16	34.20	35.04	33.87	34.21	4381515
2014-12-17	34.31	35.27	34.22	35.25	2851231
2014-12-18	35.46	35.56	34.60	35.27	5906922
2014-12-19	35.73	36.00	35.44	35.77	6524544
2014-12-22	35.87	35.97	35.37	35.60	4564670
2014-12-23	35.65	35.92	35.50	35.73	3127994
2014-12-24	35.75	35.92	35.63	35.70	1090623
2014-12-26	35.70	35.80	35.41	35.65	1328656
2014-12-29	35.56	35.87	35.47	35.77	2670348
2014-12-30	35.66	35.95	35.48	35.75	2335486
2014-12-31	35.77	35.84	35.25	35.32	2890314
2015-01-02	35.46	35.52	35.16	35.49	2699186
2015-01-05	35.25	35.34	34.69	35.01	4177034
2015-01-06	35.06	35.40	34.81	35.26	3701409
2015-01-07	35.35	35.86	35.26	35.61	2386612
2015-01-08	35.76	36.51	35.67	36.49	3700056
2015-01-09	36.45	36.52	35.70	35.93	3250070
2015-01-12	35.78	36.23	35.24	36.03	3852035
2015-01-13	35.75	35.75	34.64	34.95	4660676
2015-01-14	34.66	35.24	34.44	34.79	3734699
2015-01-15	35.14	35.29	34.76	35.00	3436623
2015-01-16	34.84	35.12	34.50	35.09	3184431
2015-01-20	35.48	35.96	35.13	35.62	3851791
2015-01-21	35.78	36.10	35.53	36.02	4601973
2015-01-22	36.01	36.61	35.93	36.25	3671112
2015-01-23	36.07	36.28	35.82	35.89	3031944
2015-01-26	35.73	36.09	35.59	35.89	2806556
2015-01-27	35.76	36.54	35.50	36.38	3315581
2015-01-28	36.43	36.55	36.00	36.20	5094970
2015-01-29	36.75	37.36	35.65	36.08	5916954
2015-01-30	35.69	37.09	35.50	36.54	3493854
2015-02-02	37.08	37.16	36.50	36.96	3776992
2015-02-03	37.20	37.40	36.97	37.23	3222096
2015-02-04	36.89	37.17	36.34	36.40	3340836
2015-02-05	36.92	37.11	36.52	37.01	3448096
2015-02-06	36.98	37.11	36.56	36.77	3706042
2015-02-09	36.91	37.14	36.68	36.70	2638188
2015-02-10	36.65	36.74	36.25	36.60	3400272
2015-02-11	36.60	37.04	36.43	36.78	3931014
2015-02-12	37.12	37.24	36.71	37.00	2870381
2015-02-13	36.88	37.28	36.86	37.04	1969583
2015-02-17	37.21	37.35	36.92	37.10	2283424
2015-02-18	37.02	37.37	36.86	37.27	2658195
2015-02-19	36.94	37.60	36.94	37.18	2862930
2015-02-20	37.24	37.26	36.75	36.98	2431990
2015-02-23	36.91	37.07	36.63	36.75	2408056
2015-02-24	36.90	37.02	36.66	36.82	3345304
2015-02-25	36.91	37.02	36.64	36.84	2885253
2015-02-26	36.66	36.70	35.59	35.59	5018356
2015-02-27	35.61	36.01	35.54	35.90	3547998
2015-03-02	35.69	36.07	35.39	35.94	3001364
2015-03-03	36.13	36.15	35.12	35.54	2979912
2015-03-04	35.47	35.51	35.18	35.46	2924728
2015-03-05	35.46	35.49	34.27	34.42	4895466
2015-03-06	34.25	34.36	33.75	33.88	4101577
2015-03-09	33.98	34.04	33.75	33.78	3401999
2015-03-10	33.40	33.41	32.79	32.93	6429071
2015-03-11	32.99	33.06	32.44	32.56	5913179
2015-03-12	32.88	33.08	32.70	32.77	5322188
2015-03-13	32.65	32.65	32.29	32.49	4824617
2015-03-16	32.60	33.34	32.51	33.34	6778180
2015-03-17	33.17	33.52	32.91	33.45	5439209
2015-03-18	33.43	33.88	32.99	33.70	6241714
2015-03-19	32.52	32.62	32.00	32.04	9400487
2015-03-20	32.18	32.67	31.88	32.40	6371524
2015-03-23	32.47	32.57	32.25	32.50	4496312
2015-03-24	32.43	32.97	32.33	32.78	3314976
2015-03-25	32.89	33.44	32.55	32.60	3718667
2015-03-26	32.77	33.08	32.61	32.82	4638256
2015-03-27	32.79	32.91	32.01	32.03	3756439
2015-03-30	31.96	32.74	31.94	32.40	4349856
2015-03-31	32.24	32.75	32.06	32.25	3547089
2015-04-01	32.42	32.61	32.10	32.24	3381721
2015-04-02	32.43	32.95	32.26	32.70	4026176
2015-04-06	32.79	33.03	32.63	32.76	2324207
2015-04-07	32.76	33.47	32.70	33.00	3955798
2015-04-08	33.14	33.42	33.07	33.10	3471953
2015-04-09	32.89	33.07	32.51	32.53	3262702
2015-04-10	32.64	32.95	32.56	32.80	2615287
2015-04-13	32.95	33.20	32.79	32.90	3124029
2015-04-14	33.01	33.16	32.66	32.80	2778184
2015-04-15	32.84	33.13	32.68	32.89	2150317
2015-04-16	33.00	33.31	32.90	33.11	2226020
2015-04-17	33.14	33.18	32.61	32.71	2220892
2015-04-20	32.85	32.94	32.37	32.52	2271021
2015-04-21	32.44	32.57	32.20	32.42	2562792
2015-04-22	32.50	32.61	32.26	32.49	2132404
2015-04-23	32.84	33.80	32.62	33.76	5502325
2015-04-24	33.62	33.79	33.31	33.35	3686859
2015-04-27	33.55	33.55	32.91	32.99	2536428
2015-04-28	32.95	33.17	32.74	33.11	2432590
2015-04-29	33.26	33.26	32.86	33.09	2456656
2015-04-30	32.47	32.69	32.15	32.64	5719123
2015-05-01	32.47	32.71	32.33	32.53	4646099
2015-05-04	32.47	32.76	32.22	32.59	3949323
2015-05-05	32.71	32.86	32.06	32.08	3875721
2015-05-06	32.23	32.25	31.97	32.14	4495367
2015-05-07	32.01	32.69	31.92	32.64	5588516
2015-05-08	32.84	32.87	32.30	32.32	5370476
2015-05-11	32.38	32.38	32.20	32.32	3569893
2015-05-12	32.31	32.35	32.08	32.09	2920119
2015-05-13	32.21	32.46	32.10	32.26	3603377
2015-05-14	32.40	32.45	32.09	32.29	3631230
2015-05-15	32.30	33.04	32.17	32.96	5373931
2015-05-18	32.99	33.10	32.68	32.71	3006987
2015-05-19	32.91	33.03	32.43	32.82	4435033
2015-05-20	32.85	33.10	32.79	32.95	3534199
2015-05-21	32.96	33.52	32.79	33.33	3624364
2015-05-22	33.33	33.35	32.90	32.99	3220024
2015-05-26	32.84	32.86	32.30	32.37	3526877
2015-05-27	32.34	32.38	32.01	32.18	5683841
2015-05-28	32.10	32.39	32.05	32.33	4031087
2015-05-29	31.96	32.09	31.46	31.48	9771500
2015-06-01	31.54	31.55	30.63	31.03	4843432
2015-06-02	31.18	31.54	31.04	31.34	3129590
2015-06-03	31.41	31.60	31.32	31.47	2400103
2015-06-04	31.32	31.34	30.64	30.81	4220178
2015-06-05	30.67	30.91	30.40	30.80	3150466
2015-06-08	30.86	30.87	30.22	30.25	3747564
2015-06-09	30.40	30.59	30.17	30.41	3564918
2015-06-10	30.81	30.94	30.60	30.70	3001079
2015-06-11	30.78	30.90	30.43	30.48	3608277
2015-06-12	30.37	30.48	30.14	30.36	3031734
2015-06-15	30.27	30.77	30.13	30.61	3527287
2015-06-16	30.49	30.85	30.41	30.78	2567583
2015-06-17	30.89	30.98	30.50	30.87	2860258
2015-06-18	30.91	31.04	30.70	30.92	2462657
2015-06-19	30.64	30.66	30.28	30.30	3339471
2015-06-22	30.33	30.65	30.21	30.51	2545468
2015-06-23	30.58	30.82	30.55	30.71	3225167
2015-06-24	30.67	30.93	30.40	30.44	2443846
2015-06-25	30.60	31.99	30.46	31.89	15926477
2015-06-26	31.97	32.18	31.02	31.35	8819918
2015-06-29	31.06	31.38	30.88	30.94	5068234
2015-06-30	31.02	31.26	30.78	30.97	5652404
2015-07-01	31.10	31.29	30.92	31.17	3056892
2015-07-02	30.98	31.07	30.81	30.99	3958286
2015-07-06	31.07	31.28	30.74	30.86	4845286
2015-07-07	30.81	30.82	29.85	30.18	6333064
2015-07-08	29.73	29.82	29.14	29.15	4581665
2015-07-09	29.56	29.56	28.58	28.63	6624084
2015-07-10	28.83	28.93	28.68	28.79	4864813
2015-07-13	29.04	29.09	28.67	28.89	6050911
2015-07-14	28.87	29.35	28.65	29.18	3640990
2015-07-15	29.18	29.26	28.94	29.10	2334382
2015-07-16	29.16	29.24	28.85	29.10	3078644
2015-07-17	29.12	29.45	28.88	29.22	5220407
2015-07-20	29.23	29.26	28.40	28.49	3619643
2015-07-21	28.55	28.81	28.43	28.63	2951874
2015-07-22	28.36	28.39	27.98	28.04	3520446
2015-07-23	28.07	28.20	27.73	27.95	4291400
2015-07-24	27.85	27.93	27.50	27.65	2834181
2015-07-27	27.55	27.83	27.21	27.30	3813557
2015-07-28	27.38	27.39	26.97	27.32	4911721
2015-07-29	27.21	27.23	26.63	26.85	7374980
2015-07-30	26.97	27.92	26.91	27.06	7605143
2015-07-31	27.18	27.64	27.05	27.18	4711018
2015-08-03	27.12	27.44	27.00	27.33	3518979
2015-08-04	27.23	27.74	27.13	27.29	3706095
2015-08-05	27.57	27.77	27.27	27.29	2627609
2015-08-06	27.34	27.39	26.76	27.01	5321484
2015-08-07	26.95	27.01	26.71	26.72	2944455
2015-08-10	26.82	27.04	26.62	26.99	4080718
2015-08-11	26.77	26.82	26.12	26.40	6517797
2015-08-12	26.39	26.47	26.03	26.15	8390641
2015-08-13	26.11	26.17	25.82	26.02	5883975
2015-08-14	26.01	26.15	25.91	26.01	4232902
2015-08-17	26.47	26.72	26.19	26.69	7097520
2015-08-18	26.94	27.03	26.37	26.67	4960896
2015-08-19	26.72	26.72	26.22	26.37	4494752
2015-08-20	26.23	26.26	25.72	25.76	5916608
2015-08-21	25.53	25.57	24.92	25.02	6512150
2015-08-24	23.93	25.13	23.90	24.35	7687857
2015-08-25	25.02	25.05	23.99	24.00	6187243
2015-08-26	24.52	24.85	24.21	24.78	7460032
2015-08-27	25.10	25.87	24.99	25.77	6329662
2015-08-28	25.59	25.96	25.30	25.95	4720278
2015-08-31	25.85	26.10	25.53	26.00	5448069
2015-09-01	25.52	25.74	25.25	25.42	7660133
2015-09-02	25.63	25.71	25.23	25.54	4328086
2015-09-03	25.55	26.06	25.42	25.84	3003428
2015-09-04	25.50	25.55	25.31	25.46	2987183
2015-09-08	25.86	25.94	25.39	25.56	5744332
2015-09-09	25.72	25.91	25.45	25.49	5355758
2015-09-10	25.46	25.62	25.25	25.35	3564507
2015-09-11	25.14	25.18	24.79	24.97	3274595
2015-09-14	25.03	25.05	24.59	24.63	3709020
2015-09-15	24.63	25.05	24.53	24.98	3037339
2015-09-16	25.03	25.58	24.80	25.52	5552055
2015-09-17	25.47	25.55	25.06	25.09	4025397
2015-09-18	24.88	24.99	24.37	24.45	7258463
2015-09-21	24.28	24.31	23.57	23.70	8139421
2015-09-22	23.22	23.22	21.93	22.15	12697482
2015-09-23	22.19	22.20	20.88	20.96	11125966
2015-09-24	20.78	21.15	20.50	21.01	11536556
2015-09-25	21.20	21.21	20.55	20.67	5708204
2015-09-28	20.53	20.54	19.82	20.14	7565475
2015-09-29	20.14	20.71	20.12	20.29	6854446
2015-09-30	20.49	20.66	20.17	20.55	7190320
2015-10-01	20.69	20.74	19.61	19.70	7471047
2015-10-02	19.62	20.50	19.47	20.50	7111878
2015-10-05	21.36	21.42	20.80	20.98	12801582
2015-10-06	21.01	21.75	21.01	21.20	10875754
2015-10-07	21.30	22.20	21.26	22.16	15378375
2015-10-08	21.94	22.11	21.62	21.90	13398619
2015-10-09	22.05	22.17	21.67	21.74	6445003
2015-10-12	21.80	21.88	21.28	21.45	3490381
2015-10-13	21.60	21.66	21.25	21.52	6451186
2015-10-14	21.56	22.16	21.50	22.06	8985914
2015-10-15	22.24	22.28	21.95	22.10	6216998
2015-10-16	22.10	22.15	21.80	21.87	5791085
2015-10-19	22.00	22.00	21.58	21.90	3805204
2015-10-20	21.93	22.22	21.70	21.72	5367768
2015-10-21	21.80	21.82	20.98	21.08	8482382
2015-10-22	21.17	21.59	21.07	21.51	6563422
2015-10-23	21.68	22.28	21.55	21.87	7426222
2015-10-26	22.05	22.16	21.71	21.74	6351181
2015-10-27	21.59	21.62	21.00	21.18	5156855
2015-10-28	21.26	21.69	21.13	21.32	6918634
2015-10-29	20.97	21.16	20.40	20.72	10737843
2015-10-30	20.67	20.68	19.94	20.23	11299384
2015-11-02	20.22	21.11	20.17	21.00	10130941
2015-11-03	20.91	22.37	20.76	21.93	13648062
2015-11-04	22.00	22.02	21.06	21.09	7246013
2015-11-05	21.49	21.51	20.81	20.89	6915344
2015-11-06	20.79	20.79	20.24	20.44	7887244
2015-11-09	20.56	20.88	20.30	20.84	11819299
2015-11-10	20.86	20.94	20.15	20.24	8426745
2015-11-11	20.29	20.32	19.84	19.92	5783878
2015-11-12	19.75	20.49	19.65	20.27	5915734
2015-11-13	20.23	20.44	19.82	20.34	5208394
2015-11-16	20.30	20.72	20.08	20.53	3983585
2015-11-17	20.63	20.68	20.06	20.22	4827303
2015-11-18	20.07	20.63	20.07	20.50	3849378
2015-11-19	20.56	20.85	20.48	20.63	4920696
2015-11-20	20.70	20.82	19.94	20.00	6190974
2015-11-23	19.92	20.23	19.67	19.70	5383304
2015-11-24	19.67	20.15	19.55	19.93	7126341
2015-11-25	19.95	20.05	19.69	19.85	3995740
2015-11-27	19.90	19.92	19.55	19.72	2145606
2015-11-30	19.70	20.37	19.57	20.22	5759658
2015-12-01	20.30	20.43	19.90	19.93	6132868
2015-12-02	19.90	20.01	19.24	19.25	8883023
2015-12-03	19.40	19.60	19.08	19.19	7203191
2015-12-04	19.09	19.15	18.82	18.94	6578171
2015-12-07	18.81	18.82	18.25	18.48	7319869
2015-12-08	18.25	18.40	17.83	17.86	7810033
2015-12-09	17.91	18.34	17.82	17.95	7931696
2015-12-10	17.96	18.37	17.86	17.96	5955641
2015-12-11	17.75	17.81	17.32	17.35	7553697
2015-12-14	17.43	17.43	16.65	16.76	10365164
2015-12-15	16.96	17.39	16.89	17.31	12424302
2015-12-16	17.35	17.90	17.24	17.83	5884755
2015-12-17	18.01	18.01	17.19	17.20	6177304
2015-12-18	17.19	17.83	17.16	17.32	7455255
2015-12-21	17.42	17.48	16.90	17.07	8327566
2015-12-22	17.10	17.84	17.02	17.63	6425047
2015-12-23	17.86	18.65	17.82	18.33	10536600
2015-12-24	18.39	18.44	17.95	18.12	3142494
2015-12-28	18.05	18.07	17.65	17.80	4672924
2015-12-29	18.06	18.06	17.68	17.73	6046587
2015-12-30	17.69	17.94	17.33	17.44	5307698
2015-12-31	17.33	17.54	17.03	17.12	6149089
2016-01-04	16.94	17.37	16.77	17.33	11364501
2016-01-05	17.39	17.44	16.72	16.91	7826768
2016-01-06	16.66	16.66	16.03	16.16	10661025
2016-01-07	15.97	16.34	15.81	16.15	10970786
2016-01-08	16.31	16.34	15.95	16.09	6943074
2016-01-11	16.33	16.36	15.37	15.44	10463608
2016-01-12	15.30	15.74	15.02	15.59	10704419
2016-01-13	15.70	15.90	15.50	15.69	9672493
2016-01-14	15.72	16.29	15.37	16.22	10697313
2016-01-15	15.66	16.43	15.60	16.30	10735136
2016-01-19	16.27	16.57	15.92	16.26	13925435
2016-01-20	15.90	16.32	15.43	16.28	15258214
2016-01-21	16.36	16.40	15.80	15.98	12135488
2016-01-22	16.33	16.75	15.98	16.09	14605625
2016-01-25	15.78	15.81	14.64	14.84	23750128
2016-01-26	15.13	15.40	14.98	15.06	7679305
2016-01-27	15.06	15.52	14.81	15.19	12086455
2016-01-28	14.80	15.59	14.75	15.47	14108579
2016-01-29	15.63	16.40	15.25	16.30	12173743
2016-02-01	16.15	16.22	15.66	15.88	6876167
2016-02-02	15.62	15.62	15.05	15.10	7211337
2016-02-03	15.26	16.14	15.09	16.14	8455938
2016-02-04	16.19	16.92	16.17	16.81	11487858
2016-02-05	16.80	17.01	16.49	16.74	7830213
2016-02-08	16.47	16.60	15.89	15.94	8186291
2016-02-09	15.79	15.90	15.43	15.84	7430966
2016-02-10	15.96	15.99	15.25	15.28	5747301
2016-02-11	15.04	15.78	14.90	15.65	7601168
2016-02-12	15.80	15.91	15.23	15.42	9046414
2016-02-16	15.61	15.72	15.24	15.66	6387376
2016-02-17	15.62	17.04	15.62	17.01	10545193
2016-02-18	17.07	17.25	16.69	17.15	9801399
2016-02-19	16.89	16.91	16.01	16.02	9283183
2016-02-22	16.19	16.41	16.06	16.09	5519646
2016-02-23	16.00	16.06	15.44	15.93	6820226
2016-02-24	15.67	16.62	15.41	16.54	9339248
2016-02-25	16.66	16.83	16.32	16.73	6237914
2016-02-26	16.83	17.30	16.83	17.10	6887188
2016-02-29	17.05	17.32	16.79	16.94	6558087
2016-03-01	16.94	16.94	16.94	17.30	7023134
2016-03-02	17.30	17.30	17.30	18.23	11099153
2016-03-03	18.16	18.68	18.14	18.64	8065993
2016-03-04	18.72	18.89	18.12	18.44	8806725
2016-03-07	18.49	19.38	18.46	18.72	11675049
2016-03-08	18.72	18.77	18.19	18.29	8143304
2016-03-09	18.51	19.13	18.38	18.96	9444810
2016-03-10	19.00	19.02	18.06	18.22	8016764
2016-03-11	18.37	18.59	18.14	18.26	7080934
2016-03-14	18.20	18.56	18.03	18.35	5321118
2016-03-15	18.35	18.35	18.35	18.28	7425865
2016-03-16	18.25	18.56	18.10	18.47	4777179
2016-03-17	18.71	19.26	18.67	19.07	7034671
2016-03-18	19.11	19.21	18.73	18.89	11317790
2016-03-21	18.94	19.17	18.83	18.95	6726780
2016-03-22	18.76	18.81	18.12	18.14	9650219
2016-03-23	18.12	18.14	17.29	17.36	7819550
2016-03-24	17.21	17.21	16.62	17.08	8083347
2016-03-28	17.14	17.31	16.80	17.21	5198302
2016-03-29	17.09	17.61	16.81	17.51	6826700
2016-03-30	17.62	17.99	17.31	17.41	6779271
2016-03-31	17.51	17.59	16.95	17.02	6954650
2016-04-01	16.91	17.06	16.54	17.03	5650763
2016-04-04	16.95	16.97	16.24	16.39	5838044
2016-04-05	16.39	16.39	16.39	16.08	7148235
2016-04-06	16.12	16.30	15.83	16.27	8943436
2016-04-07	16.19	16.26	15.95	15.79	6554410
2016-04-08	16.07	16.26	15.86	15.96	6619345
2016-04-11	15.95	16.00	15.79	15.87	7880012
2016-04-12	15.87	16.30	15.54	16.18	12344712
2016-04-13	16.31	16.70	16.21	16.66	8775524
2016-04-14	16.57	16.61	16.13	16.22	8904711
2016-04-15	16.14	16.49	15.94	16.42	5856887
2016-04-18	16.29	16.83	16.26	16.76	6847183
2016-04-19	16.81	18.02	16.72	17.96	16122831
2016-04-20	17.94	18.18	17.64	17.95	13671022
2016-04-21	18.12	18.75	18.00	18.05	14650168
2016-04-22	18.04	18.25	17.76	17.94	8850737
2016-04-25	17.92	18.52	17.73	17.79	9150434
2016-04-26	17.95	18.01	17.70	17.89	6752742
2016-04-27	17.96	18.35	17.86	18.23	11725932
2016-04-28	17.43	18.24	16.91	17.61	25056559
2016-04-29	17.52	17.94	17.42	17.72	13198311
2016-05-02	17.77	17.81	17.30	17.48	8371810
2016-05-03	17.27	17.28	16.78	16.87	8956778
2016-05-04	16.72	16.93	16.44	16.66	7764309
2016-05-05	16.88	16.91	15.95	16.00	11112954
2016-05-06	15.94	16.11	15.82	15.89	7122710
2016-05-09	15.82	15.84	15.50	15.61	7695012
2016-05-10	15.69	16.29	15.52	16.15	11850435
2016-05-11	16.16	16.23	15.86	15.94	7304613
2016-05-12	16.28	16.48	15.83	15.84	6711396
2016-05-13	15.92	15.98	15.65	15.69	4452026
2016-05-16	15.79	16.14	15.79	16.08	6061621
2016-05-17	16.04	16.84	15.99	16.56	9109009
2016-05-18	16.44	16.68	15.98	16.06	7476104
2016-05-19	16.08	16.66	15.98	16.60	8782306
2016-05-20	16.65	16.98	16.51	16.53	8140987
2016-05-23	16.50	17.18	16.36	16.83	7711998
2016-05-24	16.83	16.90	16.21	16.26	10014372
2016-05-25	16.38	16.88	16.33	16.80	10521995
2016-05-26	17.01	17.09	16.65	16.73	7249509
2016-05-27	16.68	16.84	16.52	16.57	5101488
2016-05-31	16.40	16.55	16.22	16.33	10056866
2016-06-01	16.18	16.39	15.90	16.39	8822118
2016-06-02	16.25	16.82	16.18	16.49	8805106
2016-06-03	16.37	16.80	16.10	16.78	11262906
2016-06-06	16.94	18.07	16.93	17.97	14872963
2016-06-07	18.15	18.40	18.09	18.18	12437967
2016-06-08	18.39	18.46	17.57	17.83	11979416
2016-06-09	17.64	17.66	17.15	17.22	8857056
2016-06-10	17.00	17.47	16.90	17.01	7134992
2016-06-13	17.23	17.76	17.09	17.23	8457530
2016-06-14	17.14	17.44	16.71	16.86	7818765
2016-06-15	16.97	17.12	16.66	16.68	6716836
2016-06-16	16.55	16.65	16.21	16.55	6832528
2016-06-17	16.59	17.06	16.55	16.93	7384387
2016-06-20	17.21	17.45	16.88	16.90	7514832
2016-06-21	16.86	16.89	16.45	16.70	7383235
2016-06-22	16.84	16.94	16.51	16.52	5678650
2016-06-23	17.14	17.75	17.08	17.48	17198322
2016-06-24	16.64	17.38	16.58	16.87	12371858
2016-06-27	16.58	16.65	15.65	15.81	11809715
2016-06-28	16.26	16.33	15.69	15.90	8864619
2016-06-29	16.14	16.14	15.80	16.04	8552976
2016-06-30	16.12	17.09	15.64	16.24	27851735
2016-07-01	16.25	16.77	16.25	16.50	10576127
2016-07-05	16.69	16.70	16.17	16.20	8557500
2016-07-06	16.13	16.18	15.74	16.13	7989905
2016-07-07	16.31	16.40	15.91	15.75	8033707
2016-07-08	15.91	16.04	15.62	15.79	12805609
2016-07-11	15.87	16.09	15.79	15.89	7464481
2016-07-12	16.08	16.36	16.00	16.15	7914001
2016-07-13	16.14	16.99	16.00	16.87	14758398
2016-07-14	17.00	17.38	16.75	17.22	12975086
2016-07-15	17.28	17.33	17.01	17.26	6290522
2016-07-18	17.18	17.49	17.08	17.48	6565843
2016-07-19	17.27	17.41	17.08	17.13	11275152
2016-07-20	17.02	17.47	16.89	17.18	8512415
2016-07-21	17.27	17.43	17.10	17.11	7630337
2016-07-22	17.08	17.24	16.93	16.97	11841133
2016-07-25	16.88	17.03	16.75	16.90	7310484
2016-07-26	16.87	17.39	16.85	17.36	8322514
2016-07-27	17.40	17.56	16.94	17.15	9897574
2016-07-28	16.50	16.58	15.84	15.91	29075335
2016-07-29	15.81	15.86	15.21	15.60	22788226
2016-08-01	15.60	15.62	15.24	15.32	8298949
2016-08-02	15.42	15.92	15.32	15.85	20013453
2016-08-03	15.85	16.15	15.68	15.81	7934754
2016-08-04	15.77	15.84	15.32	15.57	10549861
2016-08-05	15.51	16.05	15.48	16.01	8038514
2016-08-08	16.21	16.40	16.09	16.39	8535332
2016-08-09	16.39	16.56	16.33	16.49	6242245
2016-08-10	16.64	16.78	16.46	16.46	6283448
2016-08-11	16.52	16.65	16.34	16.53	5641032
2016-08-12	16.53	16.69	16.20	16.21	7342481
2016-08-15	16.26	16.84	16.21	16.80	6685638
2016-08-16	16.87	16.97	16.45	16.45	4434936
2016-08-17	16.36	16.39	16.02	16.22	6987604
2016-08-18	16.32	16.37	16.02	16.12	6883022
2016-08-19	15.98	16.19	15.89	16.18	7080548
2016-08-22	16.05	16.27	15.95	16.25	5737472
2016-08-23	16.40	16.82	16.36	16.76	9037615
2016-08-24	16.72	16.87	16.60	16.60	7028028
2016-08-25	16.53	16.58	16.38	16.48	5331622
2016-08-26	16.63	16.65	15.97	16.04	7342218
2016-08-29	16.04	16.22	16.00	16.05	4727069
2016-08-30	16.03	18.42	15.96	17.79	46236041
2016-08-31	17.60	18.13	17.60	18.10	16374271
2016-09-01	18.04	18.06	17.71	17.81	8844999
2016-09-02	17.96	18.10	17.63	17.99	4667723
2016-09-06	17.83	18.14	17.63	17.66	5251098
2016-09-07	17.60	17.86	17.51	17.66	5409693
2016-09-08	17.67	17.74	17.21	17.32	6507363
2016-09-09	17.19	17.19	16.84	16.97	7107767
2016-09-12	17.25	17.48	16.58	16.76	19699221
2016-09-13	16.50	16.61	15.95	16.16	19618567
2016-09-14	16.31	16.42	15.98	15.99	11058052
2016-09-15	16.00	16.24	15.97	16.01	12798425
2016-09-16	15.92	16.09	15.86	15.99	8842460
2016-09-19	16.08	16.09	15.84	15.96	8239006
2016-09-20	15.97	16.24	15.83	15.94	10816991
2016-09-21	16.09	16.16	15.91	16.09	8086294
2016-09-22	16.28	16.48	16.23	16.32	6695631
2016-09-23	16.21	16.26	15.90	15.95	9390705
2016-09-26	15.92	16.11	15.84	15.91	6933666
2016-09-27	15.85	16.07	15.81	16.06	5161269
2016-09-28	16.06	16.35	16.02	16.32	4870053
2016-09-29	16.35	16.50	16.20	16.22	4213541
2016-09-30	16.35	16.47	16.05	16.32	5602974
2016-10-03	16.24	16.36	16.08	16.17	5382882
2016-10-04	16.15	16.23	15.94	16.03	5417787
2016-10-05	16.06	16.35	15.97	16.27	4275768
2016-10-06	16.24	16.36	16.19	16.18	3220506
2016-10-07	16.18	16.30	15.96	15.98	6352826
2016-10-10	16.05	16.17	16.00	16.02	3697587
2016-10-11	16.01	16.23	15.98	16.16	5482698
2016-10-12	16.14	16.14	15.91	15.98	6633837
2016-10-13	15.89	16.06	15.75	16.05	9468042
2016-10-14	16.17	16.33	15.96	16.00	5411119
2016-10-17	16.04	16.07	15.72	15.81	7503716
2016-10-18	15.92	16.15	15.90	16.08	4884469
2016-10-19	16.06	16.38	15.99	16.28	7593526
2016-10-20	16.19	16.25	16.04	16.21	8101273
2016-10-21	16.15	16.48	16.08	16.41	9827191
2016-10-24	16.38	16.72	16.32	16.72	6968766
2016-10-25	16.77	16.84	16.57	16.65	6566040
2016-10-26	16.55	17.00	16.50	16.78	8865625
2016-10-27	16.99	17.03	16.36	16.46	9342648
2016-10-28	16.43	16.77	16.33	16.47	6542148
2016-10-31	16.47	16.57	16.26	16.28	4838262
2016-11-01	16.30	16.47	15.98	16.01	10011788
2016-11-02	16.06	16.31	16.04	16.18	5674108
2016-11-03	16.06	16.22	15.87	16.12	5934709
2016-11-04	16.01	16.18	15.92	15.94	4993231
2016-11-07	16.08	16.50	16.05	16.41	4697058
2016-11-08	16.24	17.25	16.20	17.10	11339860
2016-11-09	16.63	17.30	16.51	17.02	11155813
2016-11-10	17.07	17.88	17.06	17.63	10946413
2016-11-11	17.50	17.64	17.19	17.60	7353292
2016-11-14	17.56	17.82	17.51	17.61	6166382
2016-11-15	17.45	17.67	17.25	17.66	5415097
2016-11-16	17.57	17.64	17.36	17.56	5294113
2016-11-17	17.57	17.81	17.51	17.74	8051428
2016-11-18	17.64	17.84	17.59	17.82	5008733
2016-11-21	17.95	18.47	17.92	18.23	9425909
2016-11-22	18.33	18.34	17.78	17.89	9730188
2016-11-23	17.89	17.90	17.55	17.59	5748181
2016-11-25	17.60	17.78	17.52	17.67	2711805
2016-11-28	17.72	17.85	17.61	17.66	5532440
2016-11-29	17.57	17.74	17.47	17.55	3360239
2016-11-30	17.70	18.45	17.62	18.23	10602991
2016-12-01	18.41	18.61	18.08	18.20	11360401
2016-12-02	18.22	18.30	18.00	18.07	4040665
2016-12-05	18.20	18.60	18.17	18.52	9385619
2016-12-06	18.47	18.72	18.29	18.59	7407724
2016-12-07	18.63	18.95	18.56	18.95	7662578
2016-12-08	19.01	19.32	18.94	19.28	7673549
2016-12-09	19.33	19.84	19.29	19.75	8756102
2016-12-12	19.85	19.88	19.21	19.32	7237851
2016-12-13	19.30	19.32	18.51	18.65	9357247
2016-12-14	18.59	18.82	18.33	18.37	5330705
2016-12-15	18.22	18.71	18.11	18.43	6094895
2016-12-16	18.44	18.50	18.00	18.08	5321988
2016-12-19	17.94	18.29	17.81	17.86	5385964
2016-12-20	17.92	18.32	17.83	18.26	3910784
2016-12-21	18.14	18.26	17.89	17.99	4119630
2016-12-22	17.93	18.20	17.89	18.13	3820719
2016-12-23	18.11	18.30	17.90	18.02	3325794
2016-12-27	18.12	18.73	18.11	18.63	3817670
2016-12-28	18.53	18.77	18.04	18.09	3553063
2016-12-29	18.10	18.26	18.10	18.19	2842664
2016-12-30	18.23	18.35	18.01	18.09	2989036
2017-01-03	18.27	18.48	18.07	18.12	2972756
2017-01-04	18.24	18.80	18.21	18.77	6051329
2017-01-05	18.77	18.90	18.62	18.76	2997334
2017-01-06	18.74	18.75	18.34	18.46	5130386
2017-01-09	18.40	18.60	18.36	18.42	3960009
2017-01-10	18.53	18.79	18.50	18.60	6295401
2017-01-11	18.63	19.06	18.54	19.00	5542853
2017-01-12	19.21	19.21	18.68	18.98	4350452
2017-01-13	18.98	19.07	18.74	18.91	3708659
2017-01-17	18.95	19.05	18.66	18.77	4055758
2017-01-18	18.73	18.76	18.12	18.16	6763809
2017-01-19	18.22	18.30	18.05	18.07	3705603
2017-01-20	18.25	19.08	18.23	18.94	8220370
2017-01-23	18.88	19.03	18.63	18.89	6503363
2017-01-24	19.20	20.24	19.08	19.87	16603181
2017-01-25	19.89	20.27	19.61	19.86	10021165
2017-01-26	18.95	19.44	18.91	19.26	14489519
2017-01-27	19.16	19.51	18.67	18.74	8977510
2017-01-30	18.57	18.67	18.23	18.53	6601257
2017-01-31	18.61	18.81	18.32	18.60	5642208
2017-02-01	18.70	18.71	18.17	18.55	5668558
2017-02-02	18.50	18.58	18.22	18.46	3978022
2017-02-03	18.38	18.79	18.35	18.56	4305706
2017-02-06	18.48	18.51	18.22	18.44	4019371
2017-02-07	18.31	18.89	18.19	18.83	7495981
2017-02-08	18.82	18.99	18.56	18.97	8468582
2017-02-09	19.00	19.02	18.65	18.75	4470392
2017-02-10	18.92	19.16	18.79	19.06	4849430
2017-02-13	19.08	19.42	19.00	19.11	8464768
2017-02-14	19.10	19.39	18.98	19.28	6145010
2017-02-15	19.33	19.36	18.87	18.96	4367809
2017-02-16	18.94	19.01	18.64	18.70	4850286
2017-02-17	18.61	18.74	18.38	18.72	4236235
2017-02-21	18.72	18.74	18.55	18.66	2858077
2017-02-22	18.58	18.71	18.44	18.63	3845313
2017-02-23	18.66	18.67	17.85	18.07	7061225
2017-02-24	17.83	17.99	17.52	17.87	6169204
2017-02-27	17.77	17.89	17.53	17.83	4962805
2017-02-28	17.74	18.00	17.40	17.43	6323172
2017-03-01	17.64	17.82	17.45	17.52	6139372
2017-03-02	17.51	17.59	17.11	17.15	6880726
2017-03-03	17.12	17.21	17.02	17.10	5130204
2017-03-06	17.01	17.15	16.90	17.02	3752815
2017-03-07	17.00	17.22	16.93	17.10	5204559
2017-03-08	17.11	17.21	16.89	16.91	4922975
2017-03-09	17.40	18.07	17.25	17.40	16356973
2017-03-10	17.52	17.58	17.30	17.43	4929947
2017-03-13	17.49	17.50	17.23	17.36	4012119
2017-03-14	17.18	17.26	16.99	17.03	5967030
2017-03-15	17.15	17.32	16.96	17.26	5259409
2017-03-16	17.43	17.50	17.18	17.29	5214761
2017-03-17	17.33	17.45	17.31	17.32	6411785
2017-03-20	17.30	17.43	17.15	17.21	2795911
2017-03-21	17.32	17.40	16.98	17.00	4098111
2017-03-22	17.00	17.05	16.85	17.04	3290568
2017-03-23	16.98	17.19	16.89	17.09	3871819
2017-03-24	17.08	17.17	16.95	17.02	5667860
2017-03-27	16.91	17.07	16.89	17.02	3019874
2017-03-28	16.99	17.27	16.99	17.00	5424615
2017-03-29	17.00	17.24	16.91	17.08	3493039
2017-03-30	17.09	17.33	17.05	17.21	3808038
2017-03-31	17.15	17.33	17.08	17.08	3707448
2017-04-03	17.07	17.22	16.82	17.03	4051816
2017-04-04	16.90	17.07	16.85	17.03	3045850
2017-04-05	17.15	17.15	16.81	16.85	6585232
2017-04-06	16.85	16.93	16.78	16.82	5817632
2017-04-07	16.80	16.93	16.74	16.83	3888792
2017-04-10	16.86	16.90	16.75	16.85	4101134
2017-04-11	16.92	16.96	16.61	16.85	6234721
2017-04-12	16.81	16.83	16.64	16.72	3309767
2017-04-13	16.73	16.76	16.53	16.55	3434250
2017-04-17	16.61	16.71	16.53	16.67	3123518
2017-04-18	16.53	16.66	16.46	16.53	5278027
2017-04-19	16.51	16.59	16.34	16.44	4842457
2017-04-20	16.48	16.61	16.40	16.43	3703389
2017-04-21	16.41	16.49	16.10	16.15	6576157
2017-04-24	16.29	16.49	16.23	16.43	4263011
2017-04-25	16.47	16.73	16.43	16.61	4005550
2017-04-26	16.55	16.77	16.49	16.66	5178383
2017-04-27	16.95	17.20	16.89	17.02	8431708
2017-04-28	17.08	17.10	16.79	16.88	5016583
2017-05-01	16.95	17.00	16.73	16.73	7691249
2017-05-02	16.76	16.94	16.50	16.55	8976397
2017-05-03	16.44	16.53	16.26	16.29	7694048
2017-05-04	16.29	16.36	16.21	16.25	5875147
2017-05-05	16.32	16.59	16.26	16.46	5051586
2017-05-08	16.40	16.58	16.39	16.47	6011512
2017-05-09	16.50	16.61	16.29	16.48	5618739
2017-05-10	16.54	16.79	16.45	16.49	8327620
2017-05-11	16.42	16.53	16.25	16.35	6632369
2017-05-12	16.36	16.48	16.25	16.31	3560356
2017-05-15	16.43	16.56	16.34	16.39	5561660
2017-05-16	16.41	16.48	16.27	16.30	4641405
2017-05-17	16.20	16.27	15.87	15.98	8444391
2017-05-18	15.84	15.95	15.74	15.89	5376736
2017-05-19	16.05	16.73	16.05	16.61	9822536
2017-05-22	16.79	16.83	16.37	16.46	3785617
2017-05-23	16.70	16.78	16.61	16.69	4648822
2017-05-24	16.72	16.76	16.43	16.59	4418864
2017-05-25	16.59	16.69	16.33	16.50	7353415
2017-05-26	16.52	16.68	16.38	16.61	3417167
2017-05-30	16.61	16.75	16.58	16.67	2855843
2017-05-31	16.68	16.75	16.46	16.52	4973437
2017-06-01	16.54	16.70	16.43	16.48	4982003
2017-06-02	16.47	16.53	16.32	16.42	3384943
2017-06-05	16.36	16.42	16.20	16.36	5909038
2017-06-06	16.30	16.58	16.25	16.47	3877449
2017-06-07	16.46	16.46	16.18	16.24	5124781
2017-06-08	16.23	16.40	16.20	16.31	2934339
2017-06-09	16.31	17.09	16.30	17.00	11296693
2017-06-12	17.09	17.39	16.66	16.88	7598442
2017-06-13	16.95	17.06	16.87	17.05	7079200
2017-06-14	17.10	17.13	16.69	16.74	5247434
2017-06-15	16.61	16.70	16.33	16.44	5109567
2017-06-16	16.42	16.78	16.31	16.78	8443439
2017-06-19	16.80	16.91	16.62	16.72	3620428
2017-06-20	16.61	16.62	16.39	16.41	4133756
2017-06-21	16.50	16.62	16.34	16.42	3752101
2017-06-22	16.48	16.63	16.47	16.49	2813829
2017-06-23	16.47	16.67	16.34	16.56	3078716
2017-06-26	16.62	16.72	16.55	16.62	3386029
2017-06-27	16.67	16.72	16.45	16.35	3673710
2017-06-28	16.50	16.56	16.29	16.34	3897052
2017-06-29	16.40	16.46	16.14	16.26	4596755
2017-06-30	16.31	16.36	16.13	16.30	4535914
2017-07-03	16.38	17.00	16.34	16.94	4993786
2017-07-05	16.77	16.79	16.28	16.39	5652433
2017-07-06	16.31	16.47	16.20	16.24	4327906
2017-07-07	16.34	16.36	16.04	16.31	3246067
2017-07-10	16.39	17.48	16.39	17.16	11350037
2017-07-11	17.15	17.27	16.88	17.20	5978726
2017-07-12	17.30	17.57	17.07	17.11	6713784
2017-07-13	17.10	17.51	17.07	17.44	5877513
2017-07-14	17.45	17.80	17.38	17.70	8183784
2017-07-17	17.71	17.88	17.64	17.70	4706837
2017-07-18	17.70	17.70	17.48	17.66	3055092
2017-07-19	17.69	18.00	17.69	17.97	4047827
2017-07-20	18.00	18.10	17.83	18.01	7362744
2017-07-21	17.95	18.00	17.75	17.98	4964407
2017-07-24	17.99	18.02	17.76	17.93	4089002
2017-07-25	17.98	18.15	17.86	17.99	5267510
2017-07-26	18.05	18.05	17.66	17.70	5502465
2017-07-27	17.84	17.95	17.62	17.70	6640371
2017-07-28	17.67	17.85	17.62	17.82	4216348
2017-07-31	17.79	17.96	17.78	17.90	4246254
2017-08-01	17.96	17.97	17.50	17.72	7388581
2017-08-02	17.65	17.86	17.62	17.79	3538005
2017-08-03	17.73	17.99	17.72	17.96	4908393
2017-08-04	17.98	18.13	17.85	18.05	3717651
2017-08-07	18.08	18.10	17.60	17.66	4632191
2017-08-08	17.72	17.83	17.58	17.65	4634867
2017-08-09	17.55	17.62	17.48	17.55	3849595
2017-08-10	17.47	17.60	17.28	17.44	8246616
2017-08-11	17.39	17.60	17.38	17.52	3768325
2017-08-14	17.53	17.71	17.48	17.49	2886168
2017-08-15	17.42	17.53	17.28	17.51	3238559
2017-08-16	17.50	17.75	17.50	17.68	2713459
2017-08-17	17.68	17.72	17.25	17.28	3248698
2017-08-18	17.35	17.35	17.02	17.23	3996852
2017-08-21	17.24	17.43	17.15	17.35	2982962
2017-08-22	17.42	17.57	17.16	17.17	3625217
2017-08-23	17.07	17.28	17.07	17.19	3127813
2017-08-24	17.28	17.30	17.09	17.20	2405798
2017-08-25	17.27	17.39	17.20	17.28	2121796
2017-08-28	17.28	17.32	17.12	17.16	3312942
2017-08-29	17.09	17.36	17.02	17.26	3885900
2017-08-30	17.24	17.31	17.18	17.23	2108024
2017-08-31	17.33	17.44	17.18	17.39	2927387
2017-09-01	17.45	17.59	17.43	17.47	3762229
2017-09-05	17.57	17.65	17.17	17.26	4106702
2017-09-06	17.25	17.72	17.23	17.67	4245788
2017-09-07	17.72	17.99	17.70	17.77	4277837
2017-09-08	17.76	17.80	17.60	17.75	3037345
2017-09-11	17.97	18.37	17.83	18.29	6602487
2017-09-12	18.34	18.54	18.09	18.22	6452508
2017-09-13	18.24	18.36	18.17	18.20	3608062
2017-09-14	18.15	18.35	18.07	18.33	2383278
2017-09-15	18.37	18.81	18.32	18.74	5423880
2017-09-18	18.74	19.50	18.70	19.19	9945025
2017-09-19	19.19	19.43	19.11	19.30	5826619
2017-09-20	19.38	19.48	19.02	19.08	6102079
2017-09-21	19.03	19.29	18.98	19.23	5302560
2017-09-22	19.10	19.38	19.10	19.28	3027828
2017-09-25	19.31	19.34	19.20	19.31	3077849
2017-09-26	19.31	19.37	19.13	19.24	4395440
2017-09-27	19.27	19.33	19.16	19.20	3520651
2017-09-28	19.43	19.79	19.37	19.38	6154424
2017-09-29	19.34	19.38	19.22	19.24	4066394
2017-10-02	19.24	19.32	19.15	19.17	4273061
2017-10-03	19.17	19.24	19.09	19.18	4107624
2017-10-04	19.20	19.34	19.17	19.26	2603083
2017-10-05	19.21	19.31	19.07	19.10	1993611
2017-10-06	19.05	19.05	18.84	18.92	2774248
2017-10-09	19.00	19.10	18.85	19.00	25358767
2017-10-10	19.03	19.07	18.95	18.98	1844424
2017-10-11	19.07	19.16	19.01	19.08	2477851
2017-10-12	19.01	19.09	18.89	19.02	2089416
2017-10-13	19.11	19.41	19.08	19.32	2593542
2017-10-16	19.27	19.47	19.24	19.41	3022544
2017-10-17	19.32	19.33	19.04	19.16	2318938
2017-10-18	19.20	19.27	19.01	19.24	2901322
2017-10-19	19.26	19.34	19.15	19.25	2172830
2017-10-20	19.26	19.30	19.11	19.27	1826879
2017-10-23	19.32	19.38	19.23	19.30	3753911
2017-10-24	19.37	19.74	19.34	19.74	4703753
2017-10-25	19.73	19.78	19.37	19.67	4248561
2017-10-26	18.97	19.42	18.85	19.34	7219820
2017-10-27	19.15	19.30	18.94	19.11	5502532
2017-10-30	19.05	19.43	19.02	19.31	3621704
2017-10-31	19.43	19.52	19.33	19.47	3016550
2017-11-01	19.58	19.74	19.50	19.63	4757796
2017-11-02	19.69	19.75	19.38	19.42	3231558
2017-11-03	19.50	19.55	19.19	19.32	2767281
2017-11-06	19.29	19.39	19.21	19.27	2172659
2017-11-07	19.11	19.21	18.97	19.17	3614637
2017-11-08	19.00	19.18	18.81	19.14	4180694
2017-11-09	19.03	19.27	18.89	19.16	3980705
2017-11-10	19.05	19.33	19.05	19.07	3168343
2017-11-13	18.98	19.20	18.96	19.11	2781746
2017-11-14	19.03	19.18	18.83	18.90	3032786
2017-11-15	18.80	18.85	18.48	18.75	3589688
2017-11-16	18.92	19.16	18.84	19.05	2761066
2017-11-17	19.01	19.12	18.96	19.09	3592222
2017-11-20	19.07	19.20	19.00	19.07	2588692
2017-11-21	19.07	19.42	19.07	19.32	3475938
2017-11-22	19.38	19.50	19.29	19.43	4158661
2017-11-24	19.38	19.49	19.34	19.41	1298116
2017-11-27	19.37	19.43	19.17	19.19	2254193
2017-11-28	19.20	19.50	19.15	19.47	3256310
2017-11-29	19.50	19.57	19.43	19.50	4661368
2017-11-30	19.49	19.69	19.44	19.65	5057126
2017-12-01	19.76	19.90	19.47	19.65	4841922
2017-12-04	19.65	19.70	19.00	19.01	5443930
2017-12-05	19.05	19.21	18.95	18.96	5946924
2017-12-06	18.87	19.30	18.62	18.64	5729107
2017-12-07	18.61	18.93	18.54	18.89	3767333
2017-12-08	18.92	18.99	18.87	18.92	2667222
2017-12-11	18.93	19.34	18.89	19.27	2815475
2017-12-12	19.24	19.98	19.18	19.81	6322181
2017-12-13	19.85	20.26	19.81	19.97	5544207
2017-12-14	19.95	20.09	19.88	19.96	3612278
2017-12-15	19.93	20.03	19.58	19.63	5768650
2017-12-18	19.71	20.02	19.57	19.59	4533795
2017-12-19	19.31	19.72	19.18	19.63	5796236
2017-12-20	19.60	19.72	19.35	19.68	4774748
2017-12-21	19.75	20.19	19.69	20.04	3978963
2017-12-22	20.01	20.17	19.92	20.17	1971881
2017-12-26	20.14	20.37	19.99	20.28	2817342
2017-12-27	20.23	20.65	20.23	20.48	5443575
2017-12-28	20.55	20.98	20.50	20.54	3657505
2017-12-29	20.96	21.04	20.60	20.65	10326977
2018-01-02	52.60	54.75	51.81	54.75	884344
2018-01-03	54.95	55.67	54.73	55.36	2581149
2018-01-04	55.69	55.90	54.96	55.55	1988429
2018-01-05	55.40	56.18	54.80	55.73	1618587
2018-01-08	55.39	55.49	53.79	53.84	1528205
2018-01-09	53.80	53.80	52.33	52.68	2346720
2018-01-10	52.53	52.90	51.56	51.90	1999143
2018-01-11	51.51	53.34	51.51	53.25	1908887
2018-01-12	53.21	53.61	52.91	53.43	1338360
2018-01-16	53.83	53.92	53.00	53.05	2165709
2018-01-17	53.01	53.29	52.69	52.81	1774968
2018-01-18	53.18	53.50	52.94	53.19	1280123
2018-01-19	53.20	53.30	52.88	53.00	1426292
2018-01-22	53.24	53.29	52.75	53.07	1189208
2018-01-23	53.00	53.96	52.91	53.68	2509144
2018-01-24	54.00	54.35	53.33	53.60	2602122
2018-01-25	53.71	53.88	52.97	53.05	1063919
2018-01-26	53.22	54.07	52.80	54.00	1517121
2018-01-29	53.57	54.07	53.50	53.69	1473669
2018-01-30	53.39	53.69	52.93	53.04	1569512
2018-01-31	53.11	53.24	52.20	52.34	1398273
2018-02-01	51.92	52.24	51.01	51.54	1170797
2018-02-02	50.87	51.02	49.84	49.98	2168859
2018-02-05	49.43	49.96	48.21	48.29	2333203
2018-02-06	46.25	47.37	40.41	46.86	4682784
2018-02-07	46.28	47.61	46.28	46.81	2941915
2018-02-08	46.36	46.59	44.98	45.05	3374176
2018-02-09	45.14	45.47	44.16	44.51	2729942
2018-02-12	44.83	45.83	44.64	45.55	1916780
2018-02-13	45.53	45.71	44.51	44.70	1469004
2018-02-14	44.53	44.88	44.14	44.54	2065528
2018-02-15	44.95	44.99	44.18	44.59	1841395
2018-02-16	44.54	44.80	44.18	44.42	1483582
2018-02-20	44.28	45.32	44.22	45.03	2341698
2018-02-21	45.23	48.20	45.00	47.08	3913506
2018-02-22	47.28	47.94	47.12	47.58	1925584
2018-02-23	48.08	50.67	48.04	50.32	3200597
2018-02-26	50.50	50.70	49.11	50.13	1992713
2018-02-27	49.91	51.07	49.39	49.63	2368852
2018-02-28	49.75	50.43	49.24	49.25	3481868
2018-03-01	49.50	50.10	48.83	49.49	1693264
2018-03-02	49.32	49.64	48.66	49.48	1453525
2018-03-05	49.35	52.27	49.25	51.80	2901693
2018-03-06	52.22	52.55	51.17	51.56	2910167
2018-03-07	51.14	51.74	50.20	51.04	2142962
2018-03-08	51.25	51.26	50.49	50.57	1707094
2018-03-09	51.00	53.75	50.64	52.15	4026781
2018-03-12	52.05	52.24	50.60	50.68	1823618
2018-03-13	50.85	51.17	50.43	50.55	1572457
2018-03-14	50.94	51.03	50.31	50.45	911397
2018-03-15	50.28	50.77	49.92	50.00	984404
2018-03-16	49.96	50.36	49.54	49.57	2547711
2018-03-19	49.26	49.42	48.44	48.72	1800490
2018-03-20	48.70	48.94	47.87	47.89	1298196
2018-03-21	48.25	49.08	48.09	48.59	1070503
2018-03-22	47.91	48.25	47.26	47.33	1482226
2018-03-23	47.50	48.20	46.96	46.99	1906914
2018-03-26	47.22	47.51	46.84	47.17	1766891
2018-03-27	47.38	48.00	46.90	46.81	1713596
2018-03-28	46.72	46.79	45.77	45.81	2085276
2018-03-29	46.18	47.57	45.89	47.26	2164825
2018-04-02	47.27	47.27	45.58	45.83	1370449
2018-04-03	45.89	46.18	45.30	45.77	1862351
2018-04-04	45.03	45.24	44.04	45.10	2576359
2018-04-05	45.32	46.46	45.15	46.10	1587833
2018-04-06	45.81	46.04	44.71	44.95	845009
2018-04-09	45.13	46.50	44.81	46.24	1598405
2018-04-10	46.91	47.39	46.69	46.75	1076071
2018-04-11	46.49	46.88	46.15	46.43	681479
2018-04-12	46.60	47.35	46.14	47.02	591963
2018-04-13	47.42	47.50	46.50	46.68	638845
2018-04-16	46.66	47.05	46.37	46.81	719581
2018-04-17	46.81	47.31	46.73	47.10	830001
2018-04-18	47.06	48.40	47.00	48.24	1016772
2018-04-19	48.20	48.43	47.17	47.62	805984
2018-04-20	47.36	47.62	46.54	46.74	842305
2018-04-23	46.72	46.72	45.92	46.00	1239402
2018-04-24	46.31	46.41	45.26	45.62	1412612
2018-04-25	45.40	46.62	45.37	46.35	973570
2018-04-26	46.72	46.95	46.06	46.63	773928
2018-04-27	46.65	46.88	46.00	46.26	691581
2018-04-30	46.43	46.50	45.53	45.53	1054566
2018-05-01	45.38	45.91	44.94	45.82	1427961
2018-05-02	45.78	46.52	45.78	46.02	702793
2018-05-03	46.05	46.40	45.40	46.00	1058130
2018-05-04	45.75	46.83	45.52	46.53	1058694
2018-05-07	46.50	46.86	45.90	46.24	1991025
2018-05-08	46.44	47.94	46.27	47.65	2440403
2018-05-09	48.66	49.47	48.50	48.69	2468576
2018-05-10	48.99	49.41	48.57	49.22	1309073
2018-05-11	49.16	49.58	48.59	48.87	1501419
2018-05-14	49.19	50.66	48.99	50.50	1849294
2018-05-15	50.25	52.02	50.11	51.70	2125127
2018-05-16	51.76	51.96	50.89	51.72	1518952
2018-05-17	51.74	51.92	51.05	51.53	1437873
2018-05-18	51.09	51.58	50.66	51.44	1627936
2018-05-21	51.98	52.73	51.86	52.11	1715279
2018-05-22	52.00	52.25	51.00	51.06	1209857
2018-05-23	50.58	51.45	50.40	51.38	1443005
2018-05-24	51.13	51.38	50.85	51.14	1287341
2018-05-25	50.75	50.93	50.47	50.70	1149453
2018-05-29	49.91	50.69	49.54	50.07	1193042
2018-05-30	50.42	51.17	50.23	51.10	1369068
2018-05-31	50.86	51.04	50.52	50.65	1351177
2018-06-01	50.72	51.23	50.70	50.76	1286187
2018-06-04	50.81	51.05	50.20	50.40	1201652
2018-06-05	50.74	51.16	50.34	50.59	1468086
2018-06-06	50.95	52.73	50.68	52.67	2178409
2018-06-07	52.67	52.95	51.71	52.50	2859775
2018-06-08	52.50	53.11	52.19	52.67	1698056
2018-06-11	52.46	53.78	52.32	52.73	2369020
2018-06-12	52.65	53.12	52.40	52.69	1308737
2018-06-13	52.59	53.86	52.59	53.55	2550577
2018-06-14	53.66	54.00	53.41	53.73	2346784
2018-06-15	53.32	53.65	52.98	53.55	2780452
2018-06-18	53.29	53.73	53.11	53.48	2753494
2018-06-19	52.13	52.84	51.38	52.77	2200684
2018-06-20	52.82	53.05	51.95	52.31	1760324
2018-06-21	52.41	52.95	52.25	52.75	1691286
2018-06-22	52.78	54.17	52.78	53.69	1755070
2018-06-25	54.01	54.28	53.65	53.96	2556082
2018-06-26	54.21	55.18	54.09	54.61	2510249
2018-06-27	54.90	55.03	53.63	53.33	2232856
2018-06-28	53.36	54.18	53.26	53.38	1954300
2018-06-29	53.77	54.70	53.67	54.38	1763342
2018-07-02	54.01	54.50	53.73	53.77	1145791
2018-07-03	54.04	54.72	54.04	54.32	811941
2018-07-05	54.00	54.18	53.39	53.49	1201487
2018-07-06	53.30	54.10	53.15	54.01	1026208
2018-07-09	54.20	54.52	53.56	53.63	1382348
2018-07-10	53.63	54.42	53.39	54.34	1447434
2018-07-11	53.53	53.91	52.21	52.51	1902110
2018-07-12	52.88	53.35	52.23	53.05	1192081
2018-07-13	52.82	53.29	52.54	53.07	839762
2018-07-16	53.00	53.37	52.62	52.74	1312453
2018-07-17	52.52	53.01	52.42	52.70	1636774
2018-07-18	53.20	53.58	52.27	52.30	1423762
2018-07-19	51.86	52.32	51.50	52.00	1388054
2018-07-20	52.06	52.85	51.83	52.45	1176980
2018-07-23	52.57	52.74	51.78	51.91	1426911
2018-07-24	52.21	52.92	52.17	52.50	3030814
2018-07-25	52.55	53.08	52.17	52.96	1099693
2018-07-26	52.90	54.14	52.60	53.74	1656190
2018-07-27	53.81	54.44	53.37	53.78	910807
2018-07-30	53.90	54.25	53.15	53.24	1034910
2018-07-31	53.34	54.45	53.34	54.21	1596802
2018-08-01	53.95	54.65	53.77	54.38	1777163
2018-08-02	55.34	58.03	55.01	57.68	3290223
2018-08-03	57.06	57.85	56.48	57.75	2616826
2018-08-06	57.85	58.70	57.36	57.46	1011972
2018-08-07	57.55	58.31	56.55	56.62	1800772
2018-08-08	56.72	57.02	56.37	56.87	999307
2018-08-09	57.22	58.35	56.90	58.05	2123491
2018-08-10	57.65	58.16	56.98	57.06	1342040
2018-08-13	57.02	57.13	55.71	56.02	1161363
2018-08-14	56.43	56.50	55.88	56.35	1174955
2018-08-15	55.63	55.63	54.30	54.99	1539872
2018-08-16	55.45	55.91	54.93	54.99	815634
2018-08-17	55.16	56.23	54.99	55.96	1095674
2018-08-20	56.32	56.34	55.35	55.53	1789723
2018-08-21	55.50	55.89	54.91	54.96	1110815
2018-08-22	55.19	55.54	54.80	55.04	728845
2018-08-23	54.75	55.12	54.38	55.03	1119066
2018-08-24	55.24	55.68	55.00	55.24	528463
2018-08-27	55.82	56.80	55.75	56.20	2309603
2018-08-28	56.71	56.75	56.10	56.40	1113916
2018-08-29	56.47	58.09	56.45	57.51	2846292
2018-08-30	57.17	57.46	56.73	57.05	1370547
2018-08-31	56.55	56.93	55.72	56.63	2649020
2018-09-04	55.52	55.96	55.06	55.35	1474258
2018-09-05	55.26	55.55	54.30	54.81	1468331
2018-09-06	54.87	55.78	54.31	54.74	1041327
2018-09-07	54.33	55.03	53.81	54.82	1258389
2018-09-10	55.00	55.86	54.94	55.30	1703426
2018-09-11	54.89	56.28	54.86	55.97	2649766
2018-09-12	56.02	56.42	55.85	56.27	2018810
2018-09-13	56.33	56.75	56.14	56.45	2201715
2018-09-14	56.47	56.47	55.56	55.97	1404601
2018-09-17	56.93	58.16	56.80	57.84	2882985
2018-09-18	58.05	58.55	58.05	58.41	2951697
2018-09-19	58.51	58.72	58.33	58.62	1722365
2018-09-20	58.62	58.81	57.53	57.82	2057367
2018-09-21	57.52	57.80	56.84	57.28	2318562
2018-09-24	57.29	57.32	56.87	56.89	836473
2018-09-25	57.10	58.10	56.93	57.71	1649180
2018-09-26	57.80	58.34	57.45	57.12	1068938
2018-09-27	57.09	57.35	56.51	57.25	1269926
2018-09-28	57.34	57.94	57.15	57.70	1891978
2018-10-01	58.20	58.79	57.81	58.39	1843341
2018-10-02	58.50	58.76	58.05	58.28	1212739
2018-10-03	58.11	58.62	57.71	58.04	1117153
2018-10-04	57.98	58.15	57.52	58.01	1588805
2018-10-05	57.91	58.23	57.50	58.02	1044810
2018-10-08	57.90	58.99	57.15	58.68	1349409
2018-10-09	57.90	58.36	57.47	57.58	1219863
2018-10-10	57.22	57.53	54.90	54.93	2492418
2018-10-11	54.42	55.10	53.93	54.06	2119795
2018-10-12	54.69	54.80	53.73	54.07	1680630
2018-10-15	53.63	54.41	53.56	53.88	1358885
2018-10-16	54.05	55.85	53.75	55.78	2065613
2018-10-17	55.63	56.00	55.14	55.66	2045624
2018-10-18	55.33	55.45	54.13	54.54	1380678
2018-10-19	54.95	56.67	54.95	55.84	3001926
2018-10-22	55.79	56.07	54.45	54.58	1573357
2018-10-23	53.76	54.01	52.18	52.79	1867525
2018-10-24	52.79	52.79	50.60	50.70	2574974
2018-10-25	51.03	52.20	50.83	51.37	1857535
2018-10-26	50.85	52.51	50.49	51.70	1958300
2018-10-29	52.08	52.32	50.54	51.01	1265121
2018-10-30	51.03	51.86	50.55	51.78	1432031
2018-10-31	52.50	53.50	52.23	52.93	2008718
2018-11-01	53.72	55.23	53.42	55.18	1776759
2018-11-02	55.50	55.88	54.93	55.17	1531874
2018-11-05	55.09	55.80	53.60	54.20	2585988
2018-11-06	55.57	57.33	55.50	56.98	3612925
2018-11-07	57.49	57.97	56.72	57.45	1734683
2018-11-08	57.37	57.70	56.13	56.54	1883781
2018-11-09	56.05	56.66	55.80	56.15	1040704
2018-11-12	56.16	56.16	54.68	55.07	906853
2018-11-13	55.01	55.83	54.27	54.52	841739
2018-11-14	54.35	54.61	52.07	52.48	2260710
2018-11-15	52.33	54.03	52.04	53.53	1675092
2018-11-16	53.16	54.02	53.00	53.75	695517
2018-11-19	53.60	53.75	52.18	52.24	1170569
2018-11-20	51.53	51.59	50.11	50.77	1595526
2018-11-21	51.55	51.81	51.16	51.22	1141821
2018-11-23	51.25	51.75	50.60	50.63	586866
2018-11-26	51.18	51.61	50.80	51.61	1356347
2018-11-27	51.21	51.43	50.40	50.62	1140279
2018-11-28	50.80	51.07	49.85	50.98	1620365
2018-11-29	50.84	51.96	50.84	51.35	1185300
2018-11-30	51.18	51.74	50.69	51.56	1765590
2018-12-03	52.61	52.88	51.27	52.28	2286284
2018-12-04	52.04	52.48	51.04	51.21	1716692
2018-12-06	51.25	51.75	50.10	51.73	2134712
2018-12-07	51.92	52.92	49.10	49.86	2253143
2018-12-10	49.44	49.91	48.11	48.88	1630535
2018-12-11	49.79	50.19	47.69	47.90	2172726
2018-12-12	48.20	48.87	47.51	47.58	2400472
2018-12-13	47.85	48.32	47.00	47.02	1589469
2018-12-14	46.59	47.50	46.52	46.98	2004811
2018-12-17	47.00	47.37	45.32	45.59	1849446
2018-12-18	45.87	46.64	45.47	45.64	2133191
2018-12-19	45.72	47.13	45.28	45.43	1867723
2018-12-20	45.55	46.32	44.42	45.03	2830337
2018-12-21	45.14	45.86	44.50	44.75	3921571
2018-12-24	44.27	45.36	44.08	44.15	1084267
2018-12-26	44.40	46.41	43.96	46.41	1131898
2018-12-27	45.55	47.36	45.17	46.86	2297310
2018-12-28	47.17	47.25	45.96	46.20	1656956
2018-12-31	46.52	47.19	46.38	47.00	1398771
2019-01-02	46.21	46.99	45.86	46.26	1289124
2019-01-03	46.00	46.10	44.88	45.05	1158885
2019-01-04	45.95	47.18	45.88	47.13	1538501
2019-01-07	47.31	48.11	46.84	47.74	954667
2019-01-08	48.71	49.48	48.52	49.21	1921753
2019-01-09	49.69	49.69	48.78	49.41	1839697
2019-01-10	49.07	50.08	48.56	50.05	1808075
2019-01-11	49.80	50.14	49.28	49.87	826593
2019-01-14	49.43	50.13	49.20	49.68	763388
2019-01-15	49.87	50.16	49.20	49.67	898066
2019-01-16	49.52	49.98	48.88	49.57	1456936
2019-01-17	49.46	51.12	49.31	51.00	1327926
2019-01-18	51.09	51.72	50.65	51.29	1297952
2019-01-22	51.30	51.45	50.37	50.81	1794997
2019-01-23	50.82	51.16	50.24	50.61	956387
2019-01-24	50.49	51.44	50.49	50.96	1551569
2019-01-25	51.46	51.90	51.09	51.66	1562265
2019-01-28	51.10	51.89	50.48	51.50	1492203
2019-01-29	51.74	51.90	51.26	51.61	1162577
2019-01-30	51.71	52.52	51.54	52.05	1281144
2019-01-31	51.75	52.47	51.45	51.82	2238167
2019-02-01	52.00	52.50	51.69	52.21	1163910
2019-02-04	52.17	52.39	51.88	52.07	1034971
2019-02-05	52.02	52.29	51.42	51.96	1726382
2019-02-06	51.50	52.51	51.50	51.81	1866959
2019-02-07	51.49	52.62	50.21	52.31	2990947
2019-02-08	52.06	52.67	51.37	52.66	2450424
2019-02-11	52.75	52.79	51.88	52.10	1251198
2019-02-12	52.66	54.20	52.66	53.92	1982899
2019-02-13	53.93	54.28	53.65	54.09	1511970
2019-02-14	53.74	54.37	53.56	53.83	1041284
2019-02-15	54.03	54.07	53.28	53.44	1206317
2019-02-19	53.13	53.39	52.51	53.35	1590690
2019-02-20	53.41	54.86	53.33	54.46	1492770
2019-02-21	54.79	54.82	53.82	54.17	1239742
2019-02-22	54.43	54.94	53.96	54.19	1632870
2019-02-25	54.48	55.05	54.47	54.86	1408326
2019-02-26	54.85	55.63	54.73	55.02	1416432
2019-02-27	55.03	56.00	54.94	55.57	1404047
2019-02-28	55.07	55.33	54.22	54.44	1380389
2019-03-01	54.50	54.87	54.15	54.68	1722818
2019-03-04	54.80	55.21	54.24	55.12	1711695
2019-03-05	54.82	55.21	54.27	54.33	1628152
2019-03-06	54.18	54.49	53.88	54.07	1404741
2019-03-07	53.83	54.04	52.38	52.56	2951839
2019-03-08	52.18	53.00	52.14	52.84	1686612
2019-03-11	52.98	53.51	52.84	53.41	1278583
2019-03-12	53.53	54.05	53.42	53.70	1550215
2019-03-13	54.07	54.54	53.67	53.91	1659370
2019-03-14	53.87	54.15	53.45	53.66	2890457
2019-03-15	53.99	54.49	53.27	53.50	3231343
2019-03-18	53.48	53.79	53.29	53.71	1998117
2019-03-19	54.00	54.20	53.52	53.76	2175672
2019-03-20	53.59	54.08	52.88	53.50	1887568
2019-03-21	52.97	53.49	52.80	53.17	2233863
2019-03-22	52.65	52.67	50.43	50.47	3003865
2019-03-25	50.35	51.14	50.11	50.56	2063274
2019-03-26	51.02	51.34	50.74	51.11	2018245
2019-03-27	50.91	51.95	50.89	51.32	1542410
2019-03-28	51.70	52.55	51.52	52.09	1417815
2019-03-29	52.44	52.96	52.15	52.76	1548948
2019-04-01	53.19	53.52	52.69	53.39	1333264
2019-04-02	53.54	53.64	53.10	53.37	1336940
2019-04-03	53.60	54.53	53.59	53.95	1061063
2019-04-04	53.91	54.57	53.84	54.44	965200
2019-04-05	54.35	54.78	53.92	54.07	1344471
2019-04-08	54.17	54.38	53.70	54.07	1170046
2019-04-09	54.04	54.04	52.95	53.28	1585467
2019-04-10	53.48	53.67	53.00	53.02	1395001
2019-04-11	52.83	52.88	52.04	52.22	1940567
2019-04-12	52.65	52.65	51.58	52.13	1992378
2019-04-15	52.19	53.24	52.10	53.03	1289324
2019-04-16	53.00	53.56	52.99	53.30	1183347
2019-04-17	53.59	53.97	53.28	53.84	1687153
2019-04-18	53.56	54.09	53.46	54.02	1215742
2019-04-22	53.88	54.24	53.54	53.81	1153945
2019-04-23	53.51	54.12	53.19	54.04	1252324
2019-04-24	53.84	53.84	52.79	52.99	1405287
2019-04-25	52.84	53.46	52.84	53.11	1066966
2019-04-26	53.32	53.86	52.97	53.79	1145820
2019-04-29	53.78	53.92	53.42	53.73	1311872
2019-04-30	53.71	54.34	53.37	54.18	1077499
2019-05-01	54.32	54.48	53.45	53.64	1420164
2019-05-02	53.48	54.42	52.43	52.74	1893051
2019-05-03	52.93	54.18	52.93	53.99	1684398
2019-05-06	52.88	53.80	52.68	53.30	1567105
2019-05-07	52.67	53.13	51.10	51.34	3283934
2019-05-08	51.33	51.81	51.07	51.61	2175959
2019-05-09	51.11	51.14	50.27	50.60	2907910
2019-05-10	50.30	52.93	49.72	52.13	3043368
2019-05-13	51.33	51.33	49.91	50.09	2583702
2019-05-14	50.44	50.55	49.57	49.83	1979305
2019-05-15	49.70	50.76	49.60	50.41	966967
2019-05-16	50.66	50.79	49.98	50.03	2059918
2019-05-17	49.75	49.85	49.33	49.40	1494596
2019-05-20	49.00	49.20	48.40	48.47	3113261
2019-05-21	48.71	49.02	48.20	48.91	1587297
2019-05-22	48.91	49.17	48.38	48.39	1128339
2019-05-23	47.57	47.84	46.87	47.34	1814021
2019-05-24	47.88	48.18	47.42	48.17	2235456
2019-05-28	48.30	48.35	47.40	47.86	2198691
2019-05-29	47.49	48.86	47.44	48.56	2979789
2019-05-30	48.70	49.26	48.59	48.97	2051179
2019-05-31	48.36	49.38	48.12	48.74	2574613
2019-06-03	48.98	50.12	48.89	49.76	2145645
2019-06-04	50.45	51.29	50.13	51.29	2195657
2019-06-05	51.47	51.71	51.08	51.37	2027488
2019-06-06	51.52	52.05	51.40	51.80	1899274
2019-06-07	52.08	52.09	51.59	51.65	1894888
2019-06-10	51.80	52.27	51.37	51.88	2045792
2019-06-11	52.21	53.15	52.21	52.46	1652044
2019-06-12	52.28	53.47	52.28	52.97	1706740
2019-06-13	53.35	53.82	52.85	53.05	1678966
2019-06-14	52.67	53.72	52.10	53.27	2075484
2019-06-17	53.43	53.80	53.18	53.43	1721984
2019-06-18	53.61	54.36	53.17	54.18	1390293
2019-06-19	54.09	54.52	53.82	54.22	1489560
2019-06-20	54.92	54.95	54.50	54.80	3608959
2019-06-21	54.81	55.10	54.53	54.76	1148300
2019-06-24	54.91	55.34	54.68	54.88	905626
2019-06-25	54.88	55.34	54.02	54.11	1633608
2019-06-26	54.33	54.78	53.78	53.56	2091875
2019-06-27	53.72	54.08	53.45	53.69	894012
2019-06-28	53.90	54.35	53.14	53.46	1196776
2019-07-01	54.03	54.23	53.27	53.81	916536
2019-07-02	53.74	53.81	53.21	53.75	1833052
2019-07-03	53.86	54.00	52.82	52.90	1169963
2019-07-05	53.00	53.56	52.64	53.51	1309061
2019-07-08	53.34	53.34	52.42	52.45	715419
2019-07-09	52.10	52.10	51.16	51.45	1350390
2019-07-10	51.67	52.13	50.53	50.66	1797698
2019-07-11	50.59	50.77	49.76	50.05	2468097
2019-07-12	50.01	50.34	49.65	49.94	7868748
2019-07-15	50.02	50.27	49.69	50.23	3280352
2019-07-16	50.25	51.60	50.12	50.96	1435647
2019-07-17	51.00	51.21	50.54	51.05	956104
2019-07-18	50.78	51.17	50.56	51.08	1093754
2019-07-19	51.28	51.80	51.06	51.49	846225
2019-07-22	51.55	51.68	51.23	51.41	695200
2019-07-23	51.55	52.27	51.48	52.10	1751277
2019-07-24	51.88	52.20	51.70	51.87	1115822
2019-07-25	51.71	51.81	50.41	50.64	1357652
2019-07-26	50.69	50.92	50.08	50.83	1458743
2019-07-29	50.89	51.12	50.46	50.54	1659303
2019-07-30	49.63	54.87	49.60	54.21	4396303
2019-07-31	54.28	55.25	53.97	54.81	2592423
2019-08-01	54.79	54.99	53.25	53.84	1843047
2019-08-02	53.59	53.92	52.60	53.52	1588389
2019-08-05	52.83	53.08	51.60	52.10	1206554
2019-08-06	53.10	53.29	50.77	51.53	2336790
2019-08-07	51.12	51.79	50.77	51.72	977207
2019-08-08	52.03	52.73	51.75	52.73	819798
2019-08-09	52.50	52.96	52.10	52.62	871426
2019-08-12	52.56	52.62	50.29	50.38	1775128
2019-08-13	50.09	50.58	49.23	50.21	2391570
2019-08-14	49.26	49.76	48.86	48.88	1079469
2019-08-15	49.30	49.30	48.53	48.84	1409493
2019-08-16	49.68	49.88	48.97	49.78	857180
2019-08-19	50.10	50.29	49.54	50.14	680568
2019-08-20	50.02	50.02	49.18	49.28	773782
2019-08-21	49.82	50.00	49.30	49.35	599457
2019-08-22	49.36	50.13	49.36	49.59	596905
2019-08-23	49.31	49.33	47.84	48.03	1169484
2019-08-26	48.27	48.77	48.26	48.76	898702
2019-08-27	49.00	49.35	48.55	48.72	1103614
2019-08-28	48.59	49.31	48.31	49.24	894416
2019-08-29	49.64	50.46	49.64	49.89	832918
2019-08-30	50.14	50.49	50.05	50.36	717979
2019-09-03	49.95	50.26	49.14	49.19	1765498
2019-09-04	49.77	50.25	49.62	49.94	708430
2019-09-05	50.54	51.56	50.37	51.40	1142729
2019-09-06	51.45	51.75	51.30	51.66	509913
2019-09-09	51.72	51.80	50.97	51.10	835655
2019-09-10	51.25	52.29	50.94	52.29	1002358
2019-09-11	52.22	52.33	51.53	51.77	1135723
2019-09-12	51.54	51.85	50.92	51.07	1154774
2019-09-13	51.25	52.24	51.24	51.72	906382
2019-09-16	51.80	52.41	51.50	51.81	965318
2019-09-17	51.54	51.80	51.00	51.71	751413
2019-09-18	51.46	52.34	51.36	51.74	804323
2019-09-19	51.74	52.36	51.59	52.09	965479
2019-09-20	52.00	52.29	51.45	51.57	811016
2019-09-23	51.39	51.40	49.98	50.35	1419198
2019-09-24	50.43	50.54	49.69	49.70	1538934
2019-09-25	49.55	49.81	49.02	49.39	859845
2019-09-26	49.44	49.72	48.69	48.41	1156811
2019-09-27	48.70	49.55	48.70	49.45	875225
2019-09-30	49.49	50.10	49.15	49.88	718720
2019-10-01	49.93	50.87	49.92	50.14	1228601
2019-10-02	49.74	50.14	48.78	49.23	1359311
2019-10-03	49.06	49.10	48.27	48.61	1342421
2019-10-04	48.70	48.87	48.27	48.47	938955
2019-10-07	48.42	49.14	48.35	48.61	864388
2019-10-08	48.22	48.79	48.06	48.41	1114905
2019-10-09	48.81	49.39	48.50	49.28	687079
2019-10-10	49.53	50.08	49.22	49.72	876357
2019-10-11	50.50	51.07	50.33	50.89	780128
2019-10-14	50.55	50.69	50.04	50.12	515996
2019-10-15	50.03	50.85	49.77	49.80	794063
2019-10-16	49.80	50.08	49.35	49.47	822844
2019-10-17	49.37	50.08	48.99	49.10	839948
2019-10-18	49.40	49.49	48.79	48.99	822044
2019-10-21	49.34	49.55	48.90	48.93	712742
2019-10-22	48.86	49.32	48.22	48.60	1371988
2019-10-23	48.60	48.95	48.30	48.40	1621155
2019-10-24	48.52	49.39	48.00	48.25	2879077
2019-10-25	48.30	49.50	48.13	49.35	1854692
2019-10-28	49.53	49.64	48.86	48.89	1146872
2019-10-29	48.85	49.84	48.57	49.53	1013998
2019-10-30	49.55	49.55	48.62	48.82	980284
2019-10-31	48.41	48.41	47.75	47.79	1593258
2019-11-01	48.15	48.46	48.00	48.28	1239308
2019-11-04	48.56	49.37	48.56	49.21	1387412
2019-11-05	48.12	50.78	48.01	49.76	2052469
2019-11-06	49.53	49.89	48.67	49.08	1213117
2019-11-07	49.34	49.53	48.93	49.31	1198847
2019-11-08	49.07	49.20	48.81	49.11	675990
2019-11-11	48.77	48.92	48.46	48.49	612098
2019-11-12	48.43	48.94	48.37	48.93	824563
2019-11-13	48.70	49.54	48.43	49.45	1337390
2019-11-14	49.07	49.71	48.95	49.31	1590438
2019-11-15	49.36	49.77	49.32	49.37	651341
2019-11-18	49.11	49.30	47.86	47.88	1162839
2019-11-19	47.95	47.95	47.31	47.67	912682
2019-11-20	47.47	47.48	46.68	46.72	888818
2019-11-21	46.72	46.90	46.17	46.55	1146725
2019-11-22	46.68	46.76	46.31	46.57	846681
2019-11-25	46.94	47.45	46.89	47.42	2795505
2019-11-26	47.47	47.78	46.80	46.90	1088324
2019-11-27	46.89	47.19	46.75	47.12	657700
2019-11-29	47.31	47.60	47.12	47.42	428846
2019-12-02	47.56	47.56	46.38	46.44	1101815
2019-12-03	46.17	46.42	45.82	46.24	1482653
2019-12-04	46.54	47.04	46.38	46.65	1148477
2019-12-05	46.81	47.00	46.25	46.28	861542
2019-12-06	46.36	47.19	46.36	46.77	806829
2019-12-09	46.68	47.09	46.54	46.94	1019707
2019-12-10	46.80	46.85	46.28	46.36	1035790
2019-12-11	46.25	46.52	46.11	46.37	3323778
2019-12-12	46.37	47.23	46.10	46.90	1590794
2019-12-13	47.02	47.69	46.79	47.62	1311579
2019-12-16	48.00	48.90	47.91	48.45	1205187
2019-12-17	48.50	48.70	48.21	48.50	888556
2019-12-18	48.49	48.78	48.12	48.58	1607990
2019-12-19	48.50	49.23	48.19	48.31	993790
2019-12-20	48.14	48.96	48.12	48.74	1046896
2019-12-23	48.70	48.91	48.43	48.60	1154998
2019-12-24	48.51	48.88	48.51	48.67	490343
2019-12-26	48.81	49.17	48.68	48.91	954829
2019-12-27	48.94	49.17	48.05	48.10	1215619
2019-12-30	47.74	47.99	47.31	47.37	1013892
2019-12-31	47.44	47.97	47.19	47.91	1057137
2020-01-02	48.38	48.40	47.28	47.33	1004786
2020-01-03	47.00	47.40	46.81	46.85	925784
2020-01-06	46.67	47.34	46.39	47.29	1559352
2020-01-07	47.34	47.85	47.15	47.75	1183493
2020-01-08	47.55	47.91	47.34	47.73	1675766
2020-01-09	47.70	47.99	47.09	47.63	1043528
2020-01-10	47.57	47.58	46.80	47.21	1279587
2020-01-13	47.33	48.02	47.10	47.98	1226369
2020-01-14	47.87	48.48	47.82	48.35	1213898
2020-01-15	48.25	48.59	47.70	47.94	1352935
2020-01-16	48.06	48.09	47.01	47.11	2245345
2020-01-17	47.23	47.27	46.64	46.87	2027234
2020-01-21	46.85	47.00	46.30	46.61	1518279
2020-01-22	46.72	46.74	45.82	45.95	1553954
2020-01-23	45.71	45.77	44.94	45.35	1498431
2020-01-24	45.07	45.22	44.17	44.28	1757709
2020-01-27	43.56	43.63	42.80	42.81	2192171
2020-01-28	43.04	43.92	42.95	43.86	1355614
2020-01-29	43.94	44.13	43.27	43.30	1476022
2020-01-30	43.00	43.46	42.80	43.05	2960878
2020-01-31	42.80	42.89	42.37	42.69	2729202
2020-02-03	42.69	43.14	42.43	42.73	1454668
2020-02-04	43.21	43.28	42.72	42.87	3152157
2020-02-05	43.33	44.42	43.29	44.30	2529647
2020-02-06	44.68	44.68	44.11	44.16	1532083
2020-02-07	43.92	44.02	43.25	43.27	1393384
2020-02-10	43.00	43.40	42.58	42.96	1274779
2020-02-11	43.10	43.66	43.01	43.43	1631115
2020-02-12	43.71	43.84	43.25	43.48	1687639
2020-02-13	43.19	43.49	42.73	42.75	1473160
2020-02-14	42.74	43.07	41.16	41.28	2415504
2020-02-18	41.15	41.79	40.95	41.29	2470728
2020-02-19	41.44	42.76	41.44	42.00	2962306
2020-02-20	42.28	43.28	42.13	43.23	2287600
2020-02-21	43.11	43.39	42.50	42.56	2039019
2020-02-24	41.49	42.10	41.13	42.02	1701120
2020-02-25	42.45	42.58	40.46	40.58	2053958
2020-02-26	40.95	41.73	40.40	40.46	2499390
2020-02-27	40.25	40.80	39.01	39.53	2896426
2020-02-28	38.65	40.44	38.65	40.43	3422520
2020-03-02	42.00	42.00	40.21	41.01	2629026
2020-03-03	41.09	41.56	40.43	40.65	1901356
2020-03-04	41.26	41.28	40.42	40.95	1397962
2020-03-05	40.13	40.76	39.90	40.40	2114478
2020-03-06	39.67	40.19	38.42	38.52	1915056
2020-03-09	35.85	37.40	34.54	34.55	2493980
2020-03-10	35.83	35.92	33.64	33.90	3570896
2020-03-11	33.33	33.48	31.68	32.00	4041984
2020-03-12	29.93	30.12	27.58	27.97	3781226
2020-03-13	29.40	31.35	27.25	31.29	3796410
2020-03-16	27.77	28.96	27.12	27.42	3514618
2020-03-17	27.62	28.50	26.02	26.49	2957526
2020-03-18	25.16	26.75	23.85	25.10	3833556
2020-03-19	24.82	27.67	24.26	27.40	3530712
2020-03-20	27.74	29.34	27.25	27.75	2971085
2020-03-23	27.50	27.92	25.59	25.79	3355944
2020-03-24	27.26	28.78	26.58	28.66	3359226
2020-03-25	29.19	31.57	28.62	30.64	3398879
2020-03-26	31.27	33.24	31.15	32.66	3193451
2020-03-27	31.48	31.80	29.99	30.52	2406777
2020-03-30	30.45	32.49	30.20	32.45	2183299
2020-03-31	32.17	34.24	32.05	33.94	2737471
2020-04-01	32.80	33.47	31.51	31.62	1996380
2020-04-02	31.66	33.62	31.66	32.80	2515238
2020-04-03	32.76	33.22	32.12	32.64	1989348
2020-04-06	34.09	34.61	33.61	34.40	1553974
2020-04-07	35.97	36.36	34.69	34.95	2473927
2020-04-08	35.34	35.92	34.55	35.81	1398997
2020-04-09	36.47	37.22	35.96	36.76	1872900
2020-04-13	36.66	36.89	35.40	35.76	1313683
2020-04-14	36.16	36.83	35.21	35.68	1321934
2020-04-15	34.42	35.12	34.07	34.61	1545182
2020-04-16	34.60	34.85	33.70	34.15	1526741
2020-04-17	35.40	36.30	35.00	35.81	1332114
2020-04-20	35.35	36.77	34.67	35.74	2599598
2020-04-21	34.63	34.97	33.56	33.60	1493063
2020-04-22	34.42	34.53	33.81	34.30	1268326
2020-04-23	34.64	35.04	34.28	34.37	1382185
2020-04-24	34.78	34.85	34.05	34.57	881213
2020-04-27	34.52	35.45	34.23	35.29	1110989
2020-04-28	36.08	36.26	34.70	35.65	1177835
2020-04-29	36.30	37.08	36.03	36.94	1946287
2020-04-30	36.50	36.63	35.42	35.71	1456878
2020-05-01	35.02	35.12	34.33	34.68	1016900
2020-05-04	34.40	35.55	34.10	35.41	1259486
2020-05-05	36.16	36.98	35.55	35.70	1946816
2020-05-06	35.91	36.35	35.39	35.43	1327198
2020-05-07	35.90	36.01	34.33	34.44	2999986
2020-05-08	34.82	36.21	34.82	35.51	1793502
2020-05-11	34.79	34.93	33.83	34.61	1427671
2020-05-12	34.57	34.73	32.96	32.98	1499942
2020-05-13	32.88	32.95	31.02	31.28	1943395
2020-05-14	30.58	31.58	29.70	31.58	2064524
2020-05-15	31.48	32.24	31.33	31.69	1216661
2020-05-18	32.54	33.24	32.51	32.86	1153427
2020-05-19	33.23	33.32	32.34	32.43	1186649
2020-05-20	32.90	33.14	32.08	32.27	1416645
2020-05-21	32.25	32.87	32.18	32.61	1135115
2020-05-22	32.49	32.98	32.10	32.93	1298050
2020-05-26	33.98	34.22	33.53	33.55	1046070
2020-05-27	34.13	34.66	33.88	34.59	1576034
2020-05-28	34.74	34.79	33.89	34.43	1254644
2020-05-29	34.25	34.44	33.76	34.00	1077615
2020-06-01	33.98	35.27	33.89	35.07	1470731
2020-06-02	35.33	36.75	35.05	36.42	2991959
2020-06-03	36.93	37.64	36.75	37.48	1455774
2020-06-04	37.32	37.35	36.51	36.67	1189437
2020-06-05	37.76	38.45	37.61	38.23	2213984
2020-06-08	38.54	39.20	38.30	39.07	1593970
2020-06-09	38.28	38.52	37.82	38.32	1655491
2020-06-10	38.37	38.43	37.52	37.73	1317458
2020-06-11	36.46	36.59	35.37	35.55	1690713
2020-06-12	36.61	37.08	35.67	36.23	1179139
2020-06-15	35.22	36.46	35.14	36.18	1055077
2020-06-16	37.25	37.53	36.39	36.89	1278703
2020-06-17	37.15	37.25	36.62	36.66	842858
2020-06-18	36.48	36.67	36.01	36.20	762579
2020-06-19	36.86	36.86	35.53	35.68	932278
2020-06-22	35.52	35.70	35.16	35.62	1146080
2020-06-23	36.09	36.13	35.16	35.18	939807
2020-06-24	34.97	35.11	33.48	33.52	1842323
2020-06-25	33.38	33.71	33.02	33.70	2048948
2020-06-26	33.51	33.70	32.75	32.58	1761210
2020-06-29	32.61	33.13	32.39	32.65	1914115
2020-06-30	32.41	32.49	31.88	32.10	3068264
2020-07-01	32.25	33.12	31.83	32.17	1734600
2020-07-02	32.85	33.10	32.18	32.56	1361979
2020-07-06	33.19	33.54	32.86	33.27	1275181
2020-07-07	32.97	33.15	32.57	32.60	931048
2020-07-08	32.55	32.77	31.62	31.78	1512568
2020-07-09	31.85	31.85	30.56	31.26	1828796
2020-07-10	31.00	31.85	31.00	31.76	1436395
2020-07-13	32.62	33.56	32.55	33.24	1643109
2020-07-14	33.09	33.27	32.76	33.05	1388050
2020-07-15	33.44	34.07	33.44	33.66	1563685
2020-07-16	33.46	33.79	33.17	33.43	906022
2020-07-17	33.66	33.77	33.25	33.33	1243698
2020-07-20	33.19	33.49	32.46	32.47	1169982
2020-07-21	32.79	33.28	32.72	32.95	1184212
2020-07-22	32.87	33.25	32.76	33.19	738581
2020-07-23	33.10	33.91	32.96	33.20	1347805
2020-07-24	33.12	33.15	32.56	32.60	1794073
2020-07-27	32.69	33.44	32.62	33.44	1802433
2020-07-28	33.23	33.40	32.55	33.13	3044924
2020-07-29	33.17	33.63	32.90	33.52	2564262
2020-07-30	33.00	33.35	32.54	33.29	2036771
2020-07-31	33.03	33.10	32.18	32.59	1381286
2020-08-03	32.59	33.25	32.49	33.01	774139
2020-08-04	33.22	34.98	33.07	34.94	3690889
2020-08-05	35.43	35.84	35.16	35.74	2412447
2020-08-06	35.75	35.86	35.09	35.24	1232707
2020-08-07	35.14	35.48	34.65	35.48	1397074
2020-08-10	35.64	36.72	35.53	36.68	2014976
2020-08-11	37.47	38.86	37.01	38.44	3689427
2020-08-12	38.80	39.44	38.50	38.51	2091856
2020-08-13	38.23	39.05	38.09	38.60	2330994
2020-08-14	38.42	39.03	38.24	38.42	1326300
2020-08-17	38.79	39.25	38.41	38.98	2081004
2020-08-18	39.22	39.98	39.08	39.55	2448929
2020-08-19	39.70	39.75	38.79	38.88	988954
2020-08-20	38.50	38.55	38.09	38.27	1689145
2020-08-21	38.02	38.24	37.26	37.35	1759134
2020-08-24	37.71	39.38	37.59	39.06	1723251
2020-08-25	38.80	38.91	37.82	38.03	1384492
2020-08-26	38.08	38.33	37.69	38.07	1111805
2020-08-27	38.17	38.26	37.36	37.45	1219477
2020-08-28	37.45	37.62	36.70	37.19	1428310
2020-08-31	37.28	37.29	36.77	36.87	1355135
2020-09-01	36.90	37.48	36.56	37.47	971684
2020-09-02	37.55	38.42	37.54	38.35	1182667
2020-09-03	38.42	38.55	36.79	37.34	1591599
2020-09-04	37.68	38.04	37.38	37.68	1085569
2020-09-08	37.35	37.40	36.59	36.91	1678598
2020-09-09	37.25	38.26	37.20	38.02	1181689
2020-09-10	38.20	38.47	37.84	38.13	1120121
2020-09-11	38.42	39.78	38.33	39.75	2250710
2020-09-14	39.79	40.56	39.52	39.70	2298052
2020-09-15	40.12	40.19	39.51	39.93	1073072
2020-09-16	40.14	40.76	39.80	40.09	1176650
2020-09-17	39.76	41.04	39.61	40.82	1662277
2020-09-18	41.10	42.06	40.87	41.59	2575188
2020-09-21	40.35	40.42	39.39	40.00	3061853
2020-09-22	40.00	40.77	39.97	40.48	1393750
2020-09-23	40.47	41.07	39.37	39.50	1524925
2020-09-24	39.28	40.11	39.00	39.81	1077604
2020-09-25	39.50	39.78	38.97	39.73	911079
2020-09-28	40.29	40.79	39.86	39.44	850473
2020-09-29	39.66	39.68	38.36	38.47	931115
2020-09-30	38.74	39.63	38.61	39.23	1168224
2020-10-01	39.16	39.23	37.92	38.21	1591594
2020-10-02	37.55	38.87	37.51	38.65	1109098
2020-10-05	39.04	40.98	39.04	40.96	2432994
2020-10-06	41.25	41.37	39.92	40.10	1169764
2020-10-07	40.67	40.82	40.13	40.40	908002
2020-10-08	40.70	40.79	40.15	40.76	874216
2020-10-09	40.97	41.29	40.63	41.01	1079496
2020-10-12	41.01	41.28	40.70	41.11	813436
2020-10-13	40.81	40.89	40.02	40.11	1096363
2020-10-14	40.17	40.58	39.86	40.03	902847
2020-10-15	39.50	40.28	39.09	40.26	1097095
2020-10-16	40.55	40.84	40.17	40.22	693713
2020-10-19	40.49	40.87	39.99	40.08	870583
2020-10-20	40.25	41.05	40.08	40.53	847633
2020-10-21	40.47	41.85	40.17	41.74	1280898
2020-10-22	41.77	42.16	41.48	41.88	897993
2020-10-23	42.10	42.19	41.16	41.57	793710
2020-10-26	41.20	41.33	40.44	40.73	787300
2020-10-27	40.54	41.01	40.32	40.41	1652469
2020-10-28	39.65	40.67	39.31	40.16	1843258
2020-10-29	40.00	41.15	39.67	40.97	1080316
2020-10-30	40.76	41.00	40.14	40.68	1653037
2020-11-02	41.05	41.75	40.70	41.59	1623276
2020-11-03	40.21	40.25	38.39	38.40	3886992
2020-11-04	38.40	39.02	37.79	38.49	1628685
2020-11-05	39.25	40.47	38.85	40.38	2400789
2020-11-06	40.56	40.65	39.64	39.80	1228204
2020-11-09	41.88	42.67	40.27	40.88	1499295
2020-11-10	40.90	42.25	40.61	42.21	1900558
2020-11-11	42.61	42.98	42.00	42.46	1243799
2020-11-12	42.08	42.43	41.09	41.28	1361517
2020-11-13	41.62	42.23	41.52	41.98	1861702
2020-11-16	42.63	43.40	42.13	43.35	1677437
2020-11-17	43.10	43.98	42.54	43.89	1168063
2020-11-18	44.00	45.44	43.65	44.35	1816307
2020-11-19	44.04	45.02	43.69	45.01	2036421
2020-11-20	44.97	45.56	44.44	45.33	1257563
2020-11-23	45.73	47.25	45.68	46.59	2225779
2020-11-24	47.23	48.87	46.80	48.08	2158297
2020-11-25	47.75	48.73	46.89	48.59	1356634
2020-11-27	48.68	49.77	48.59	49.41	1304563
2020-11-30	49.26	49.51	48.39	49.27	1778459
2020-12-01	49.81	50.04	49.08	49.46	1357610
2020-12-02	49.27	49.79	48.76	48.94	1305652
2020-12-03	48.62	49.86	48.60	49.29	1285496
2020-12-04	49.70	50.81	49.63	50.65	2175740
2020-12-07	50.49	50.51	49.64	50.10	1043404
2020-12-08	49.75	50.36	49.73	50.11	755963
2020-12-09	50.28	50.53	49.55	50.11	823937
2020-12-10	49.95	49.97	48.81	49.20	1140257
2020-12-11	48.76	49.19	48.51	49.06	594016
2020-12-14	49.43	49.92	48.81	48.82	1484466
2020-12-15	49.39	49.48	48.44	49.21	850005
2020-12-16	49.59	49.59	47.55	48.32	1247071
2020-12-17	48.67	48.67	47.94	48.45	991209
2020-12-18	48.51	48.85	47.63	47.79	1426276
2020-12-21	46.89	47.78	46.55	47.68	1089618
2020-12-22	47.76	47.82	46.44	46.51	1392394
2020-12-23	46.71	46.99	46.25	46.95	4470792
2020-12-24	46.95	47.38	46.84	47.30	427416
2020-12-28	47.50	47.74	46.60	46.70	644783
2020-12-29	47.00	48.06	46.86	46.71	1089542
2020-12-30	46.80	47.78	46.80	47.17	854562
2020-12-31	47.25	48.58	46.92	48.16	1658559
2021-01-04	48.78	49.84	48.45	49.43	3059181
2021-01-05	49.53	50.58	49.31	50.13	2875883
2021-01-06	50.79	52.00	50.42	51.76	3606544
2021-01-07	52.15	52.65	51.45	51.69	2562667
2021-01-08	51.75	51.96	50.37	51.40	1145866
2021-01-11	50.46	51.67	50.45	51.36	1068089
2021-01-12	51.00	54.79	50.69	54.45	3059019
2021-01-13	54.73	55.12	53.22	53.23	3062350
2021-01-14	53.18	54.28	52.73	53.98	1800966
2021-01-15	53.55	54.23	53.11	53.64	1294697
2021-01-19	53.82	53.99	53.11	53.47	1161827
2021-01-20	53.94	53.99	52.50	53.41	1194939
2021-01-21	53.68	54.18	53.36	53.98	2026768
2021-01-22	53.35	53.62	52.70	52.70	1537946
2021-01-25	52.52	53.08	51.58	52.93	1535001
2021-01-26	53.00	53.49	52.34	52.74	1332113
2021-01-27	51.67	52.07	50.01	51.02	1904929
2021-01-28	51.25	52.16	50.53	51.74	1215718
2021-01-29	51.50	51.63	49.10	49.17	2211144
2021-02-01	49.61	49.98	49.28	49.75	1733367
2021-02-02	50.25	51.13	49.73	50.74	1053957
2021-02-03	50.96	51.75	50.75	51.46	1161392
2021-02-04	51.58	52.83	51.11	52.21	1522674
2021-02-05	52.48	53.72	52.42	53.56	1969932
2021-02-08	53.99	55.21	53.90	54.77	1710823
2021-02-09	55.03	55.36	53.77	54.61	1595827
2021-02-10	55.35	55.95	54.24	55.20	3108674
2021-02-11	55.78	55.78	54.41	54.94	1972132
2021-02-12	54.92	56.34	54.55	56.01	2046611
2021-02-16	56.54	57.05	56.10	56.64	2495773
2021-02-17	56.22	56.32	55.40	55.85	2264512
2021-02-18	56.78	57.73	55.26	55.60	3638825
2021-02-19	56.42	56.90	56.03	56.50	2475527
2021-02-22	56.04	56.63	55.90	56.50	3814709
2021-02-23	56.06	56.32	54.88	56.00	2176856
2021-02-24	56.00	57.06	55.86	56.51	2188170
2021-02-25	56.70	56.95	55.53	55.67	2565785
2021-02-26	55.67	55.67	53.60	53.96	2005876
2021-03-01	55.00	55.92	54.94	55.69	1321337
2021-03-02	55.81	56.42	55.47	55.71	1530715
2021-03-03	55.82	55.93	54.81	54.83	1684187
2021-03-04	54.90	55.02	52.59	53.25	2678290
2021-03-05	53.85	54.84	52.93	54.59	2497047
2021-03-08	54.70	56.39	54.55	55.45	2890478
2021-03-09	55.86	57.02	55.50	56.43	1554678
2021-03-10	57.17	57.30	56.46	57.11	1519551
2021-03-11	57.20	58.58	57.20	58.54	1703567
2021-03-12	58.19	58.73	57.90	58.43	1344330
2021-03-15	58.60	58.96	58.34	58.81	1527146
2021-03-16	58.90	58.90	57.98	57.98	3143681
2021-03-17	58.09	58.33	57.36	58.10	1318356
2021-03-18	58.08	59.77	57.57	57.59	2039921
2021-03-19	57.53	57.67	56.25	56.99	1870935
2021-03-22	56.99	57.19	55.78	56.00	3808831
2021-03-23	55.69	55.91	54.49	54.55	2774001
2021-03-24	54.98	55.29	54.25	54.44	1915156
2021-03-25	54.29	55.10	53.43	55.01	1445920
2021-03-26	55.25	56.32	55.09	56.04	1864946
2021-03-29	55.96	56.95	55.09	54.68	1520608
2021-03-30	54.37	54.99	54.20	54.48	1003036
2021-03-31	54.45	54.55	53.20	53.89	3917796
2021-04-01	54.43	54.67	53.40	54.49	2801112
2021-04-05	55.65	55.91	55.06	55.09	2562073
2021-04-06	55.36	56.11	54.80	55.77	1339024
2021-04-07	55.69	55.83	55.14	55.61	746560
2021-04-08	55.61	55.67	54.37	54.68	1456262
2021-04-09	54.50	54.95	54.36	54.92	1266925
2021-04-12	55.13	55.21	54.46	54.47	1177262
2021-04-13	54.73	54.74	54.14	54.35	1228737
2021-04-14	54.54	56.79	54.40	56.68	2613380
2021-04-15	56.98	57.08	55.87	56.23	1311079
2021-04-16	56.66	56.82	55.84	56.02	1829625
2021-04-19	55.53	55.93	53.82	53.95	2787144
2021-04-20	53.78	53.99	52.67	52.83	2302439
2021-04-21	52.60	54.38	52.28	54.12	2209046
2021-04-22	54.07	54.25	53.46	53.74	1296899
2021-04-23	53.90	54.02	53.33	53.85	1079713
2021-04-26	54.37	55.06	54.22	55.05	1823026
2021-04-27	55.05	55.62	54.47	55.60	2220726
2021-04-28	55.68	56.66	55.47	56.34	2032419
2021-04-29	57.50	57.50	55.60	56.17	1456332
2021-04-30	55.68	55.95	54.85	55.19	1349035
2021-05-03	55.82	56.38	55.68	55.96	1237656
2021-05-04	56.71	58.39	56.28	58.35	3497278
2021-05-05	58.58	59.72	57.91	59.05	1385497
2021-05-06	59.11	59.68	58.05	59.57	2521432
2021-05-07	59.68	61.95	59.16	61.39	2825701
2021-05-10	61.95	62.37	61.49	61.75	2780110
2021-05-11	60.67	62.04	60.30	61.47	2462222
2021-05-12	61.47	61.95	59.61	59.92	1715913
2021-05-13	59.74	60.07	58.84	59.29	2040586
2021-05-14	59.81	60.87	59.71	60.54	1841558
2021-05-17	60.25	61.17	59.91	61.13	1639964
2021-05-18	61.40	62.32	61.01	61.02	1771551
2021-05-19	60.32	60.32	58.87	59.86	1916121
2021-05-20	59.85	60.06	59.17	59.92	1377747
2021-05-21	60.48	61.25	59.94	59.96	1681243
2021-05-24	60.75	61.45	60.66	61.09	1386001
2021-05-25	60.99	61.59	60.26	60.40	1978790
2021-05-26	60.27	61.56	59.56	60.95	3126403
2021-05-27	61.22	61.77	60.94	61.61	1826680
2021-05-28	61.75	62.39	61.25	62.15	3179024
2021-06-01	62.27	64.18	62.27	63.50	5261812
2021-06-02	63.85	63.85	62.41	63.00	1735256
2021-06-03	62.51	62.89	61.78	62.68	1901940
2021-06-04	64.01	64.62	63.80	64.53	4171118
2021-06-07	65.20	65.93	64.50	64.50	3376098
2021-06-08	64.50	65.04	64.01	64.56	2323044
2021-06-09	64.68	65.35	63.96	65.04	2538328
2021-06-10	65.46	65.73	64.47	64.57	1552012
2021-06-11	64.93	65.42	64.68	64.90	1031012
2021-06-14	64.71	65.15	63.43	63.73	3079855
2021-06-15	63.50	63.85	62.30	63.14	1753490
2021-06-16	63.13	63.28	61.57	61.79	2550863
2021-06-17	61.72	61.72	59.04	59.23	3584623
2021-06-18	58.53	58.90	57.63	58.03	3535498
2021-06-21	58.90	60.30	58.87	59.60	3234221
2021-06-22	60.63	61.68	60.00	61.30	2503478
2021-06-23	61.62	61.86	61.19	61.30	1637554
2021-06-24	61.34	61.72	60.83	60.89	2064131
2021-06-25	61.40	61.58	60.99	61.07	1828938
2021-06-28	61.31	61.31	59.43	58.98	2089179
2021-06-29	60.12	60.79	58.87	59.32	1322940
2021-06-30	59.28	60.62	59.05	60.61	1782926
2021-07-01	61.25	61.97	61.01	61.43	1165205
2021-07-02	61.40	61.64	60.14	60.84	1132548
2021-07-06	60.83	60.83	58.55	59.07	1502393
2021-07-07	59.00	59.87	58.68	59.46	1218638
2021-07-08	58.75	59.85	58.17	59.58	1623547
2021-07-09	60.27	61.42	60.03	61.21	1131785
2021-07-12	60.99	61.81	60.52	61.40	980623
2021-07-13	61.51	61.88	61.04	61.59	1062710
2021-07-14	62.01	62.45	61.35	61.49	1094979
2021-07-15	60.99	61.87	60.73	61.20	988478
2021-07-16	61.58	61.71	59.20	59.37	1571297
2021-07-19	58.00	58.18	57.08	57.51	2212988
2021-07-20	57.68	59.12	57.25	58.58	1923268
2021-07-21	59.14	59.95	59.14	59.67	1008162
2021-07-22	59.89	59.91	59.03	59.56	1174814
2021-07-23	59.90	59.95	58.54	59.13	1308515
2021-07-26	58.99	60.04	58.80	59.40	1296690
2021-07-27	59.00	59.29	57.99	58.65	903209
2021-07-28	58.98	59.77	58.17	59.47	939708
2021-07-29	60.04	60.29	59.68	59.93	843725
2021-07-30	60.12	60.89	59.18	59.40	1702707
2021-08-02	59.52	59.87	57.88	57.89	1073799
2021-08-03	58.43	59.32	57.53	59.15	1597062
2021-08-04	58.87	59.14	57.75	57.77	1689783
2021-08-05	57.85	58.63	57.70	58.02	1324783
2021-08-06	58.48	59.53	58.29	59.50	1451994
2021-08-09	59.35	60.53	59.29	60.32	1862025
2021-08-10	61.17	64.53	60.79	64.03	4546965
2021-08-11	64.20	64.30	63.02	63.63	1554894
2021-08-12	63.50	63.89	62.47	63.63	1244562
2021-08-13	63.48	63.93	63.11	63.61	1134618
2021-08-16	62.96	63.02	61.85	62.23	1376512
2021-08-17	61.85	61.94	59.89	60.69	2747364
2021-08-18	60.69	61.25	60.25	60.30	2625023
2021-08-19	59.52	59.75	57.45	58.06	2183317
2021-08-20	57.87	59.94	57.66	59.33	1935444
2021-08-23	60.38	60.77	59.99	60.28	917802
2021-08-24	60.59	61.26	60.46	60.79	851349
2021-08-25	60.72	61.19	60.25	60.74	706749
2021-08-26	60.68	60.73	59.93	60.05	857602
2021-08-27	60.00	61.56	59.99	61.28	1110509
2021-08-30	61.42	61.59	60.75	60.90	867266
2021-08-31	60.88	61.36	60.49	60.69	1535240
2021-09-01	61.01	61.19	59.82	60.26	1172476
2021-09-02	60.40	61.70	60.28	61.66	1190461
2021-09-03	61.79	61.89	60.88	61.16	682984
2021-09-07	61.00	62.26	60.95	62.15	1527163
2021-09-08	62.07	62.37	60.14	60.60	1634955
2021-09-09	60.33	63.18	60.18	62.63	2406534
2021-09-10	63.14	63.14	61.96	62.01	1105772
2021-09-13	62.59	62.78	61.81	62.26	1074522
2021-09-14	62.70	62.76	60.83	61.04	1351723
2021-09-15	61.26	63.51	61.25	63.43	1695166
2021-09-16	63.31	64.36	62.67	63.16	1626464
2021-09-17	62.68	63.38	61.98	63.05	1635476
2021-09-20	61.18	62.22	60.60	61.72	1507421
2021-09-21	62.25	62.59	61.43	62.20	1124601
2021-09-22	63.06	63.77	62.76	63.08	1332873
2021-09-23	63.74	64.62	63.64	64.58	2168889
2021-09-24	64.21	65.11	63.86	64.91	1183047
2021-09-27	65.40	66.47	65.11	66.26	2089775
2021-09-28	66.05	66.41	65.34	65.37	1850743
2021-09-29	65.65	65.92	64.89	64.90	1712655
2021-09-30	65.09	65.55	64.34	64.83	1612289
2021-10-01	65.25	67.52	65.18	67.20	3686484
2021-10-04	67.91	68.19	67.16	67.76	3118435
2021-10-05	68.00	68.59	67.32	68.32	2382817
2021-10-06	67.94	68.28	66.58	68.00	2300786
2021-10-07	68.55	69.91	68.41	69.50	2355064
2021-10-08	69.87	70.43	69.60	70.19	2134782
2021-10-11	70.98	72.16	70.85	71.36	2277460
2021-10-12	71.05	71.93	70.35	70.62	1595313
2021-10-13	70.62	70.86	69.80	70.48	1188250
2021-10-14	71.42	72.01	70.91	71.74	1245070
2021-10-15	72.00	72.21	70.77	71.24	1431943
2021-10-18	71.00	71.79	70.66	71.42	1193617
2021-10-19	71.85	72.09	71.04	71.82	1394946
2021-10-20	71.66	72.02	71.10	71.80	1384043
2021-10-21	71.52	71.52	69.66	69.91	1324736
2021-10-22	70.06	70.86	69.55	70.08	796712
2021-10-25	70.33	70.91	70.16	70.59	962777
2021-10-26	70.86	70.86	70.03	70.24	722673
2021-10-27	69.94	70.80	69.18	69.82	1220947
2021-10-28	70.00	70.24	69.28	70.15	1664115
2021-10-29	69.66	70.18	69.20	69.91	1508233
2021-11-01	69.64	71.70	69.60	71.55	1811626
2021-11-02	72.43	73.50	67.01	67.74	4887885
2021-11-03	67.99	69.53	67.11	68.22	2190551
2021-11-04	68.21	68.90	67.06	67.15	2064127
2021-11-05	67.25	67.35	66.26	66.96	2348727
2021-11-08	67.34	69.10	67.22	68.97	1847659
2021-11-09	68.97	69.17	67.36	68.51	1351698
2021-11-10	68.52	68.95	67.36	67.68	1588704
2021-11-11	68.12	68.90	67.97	68.30	1274169
2021-11-12	68.11	68.49	67.66	68.31	925248
2021-11-15	69.15	69.15	67.47	68.92	1429523
2021-11-16	68.69	68.84	67.66	67.73	1501988
2021-11-17	67.51	68.64	67.51	67.59	1328594
2021-11-18	67.75	69.20	67.09	69.07	2842506
2021-11-19	68.51	68.59	67.51	67.88	1584998
2021-11-22	68.30	70.17	67.86	69.55	3893395
2021-11-23	69.42	71.05	68.52	69.56	1878254
2021-11-24	69.19	69.95	68.95	69.69	1567872
2021-11-26	67.67	68.25	66.64	67.68	2158161
2021-11-29	68.70	69.63	68.08	68.43	1867143
2021-11-30	67.92	68.87	65.84	66.12	2345533
2021-12-01	67.23	68.70	65.90	65.93	1657681
2021-12-02	66.28	68.24	66.12	67.38	2153503
2021-12-03	67.88	69.09	66.88	67.53	1977769
2021-12-06	68.06	69.26	67.62	68.75	1680830
2021-12-07	69.83	71.25	69.75	70.23	2669934
2021-12-08	70.62	71.57	70.35	70.65	1283484
2021-12-09	70.26	70.62	69.40	69.42	1388546
2021-12-10	70.31	71.89	70.01	70.32	1745439
2021-12-13	70.15	70.58	68.65	69.36	2091954
2021-12-14	69.00	69.88	68.91	69.30	2145602
2021-12-15	68.93	71.50	68.58	70.94	2845304
2021-12-16	71.53	73.08	71.30	71.40	3263800
2021-12-17	71.39	72.71	70.53	70.84	3130828
2021-12-20	69.91	70.30	68.11	69.63	2388875
2021-12-21	70.40	72.48	70.40	72.20	2752806
2021-12-22	72.04	74.29	72.02	74.22	3112793
2021-12-23	74.65	75.66	74.13	74.99	2191974
2021-12-27	75.50	76.29	74.99	76.19	1117271
2021-12-28	76.25	76.85	75.94	76.54	1235352
2021-12-29	76.56	77.35	76.03	75.59	1751527
2021-12-30	75.84	76.12	74.56	74.63	1509672
2021-12-31	74.59	75.43	74.40	75.20	1229083
2022-01-03	75.72	76.48	75.10	76.12	2122267
2022-01-04	75.84	76.72	71.00	71.77	6510991
2022-01-05	71.97	72.48	69.91	69.94	3530392
2022-01-06	69.90	70.32	68.44	69.25	3111101
2022-01-07	69.21	70.13	69.03	69.13	2041528
2022-01-10	68.86	69.00	67.23	68.60	3510570
2022-01-11	68.87	70.06	67.94	70.01	2533166
2022-01-12	71.20	72.65	71.10	72.30	5619302
2022-01-13	72.72	73.00	70.86	71.03	2147461
2022-01-14	71.00	72.67	70.86	71.98	2436834
2022-01-18	72.30	74.56	71.83	74.19	5750893
2022-01-19	74.65	74.91	73.33	73.82	3120646
2022-01-20	74.22	74.22	71.98	71.99	2104241
2022-01-21	71.40	71.66	70.26	70.82	4092378
2022-01-24	69.11	70.80	67.41	69.63	3780672
2022-01-25	68.96	69.81	67.43	69.66	3331204
2022-01-26	71.06	71.75	69.39	70.03	2264785
2022-01-27	70.96	71.55	68.88	69.30	1467573
2022-01-28	69.26	69.37	67.87	68.58	3075581
2022-01-31	68.43	69.92	67.85	69.80	2004274
2022-02-01	70.62	73.18	70.42	73.11	2847460
2022-02-02	73.14	74.05	72.51	73.81	2236906
2022-02-03	73.37	73.38	71.90	72.08	1403773
2022-02-04	71.64	73.07	71.55	72.41	2028627
2022-02-07	72.48	72.93	71.41	72.60	2837085
2022-02-08	72.70	74.49	72.30	74.30	3448192
2022-02-09	75.12	75.94	74.76	75.17	2384183
2022-02-10	74.73	77.92	74.44	75.85	2340223
2022-02-11	75.89	76.69	75.20	76.28	4679276
2022-02-14	76.04	76.26	72.33	73.39	3008135
2022-02-15	73.23	74.63	70.55	74.41	2835616
2022-02-16	74.19	75.46	73.69	75.06	2885505
2022-02-17	77.47	78.76	76.31	77.17	4359486
2022-02-18	77.69	77.79	75.10	75.78	3007081
2022-02-22	76.34	77.02	74.75	75.74	3531456
2022-02-23	76.25	76.43	74.91	75.11	1564606
2022-02-24	74.77	77.67	74.50	77.48	5500158
2022-02-25	78.05	81.28	76.84	81.22	6068045
2022-02-28	81.51	86.12	81.06	85.99	8293616
2022-03-01	85.96	88.41	84.14	84.93	4868810
2022-03-02	86.37	89.84	86.03	88.00	6768664
2022-03-03	89.00	90.95	87.70	89.68	5205388
2022-03-04	89.43	95.07	89.19	94.99	8018529
2022-03-07	96.22	101.63	96.01	99.39	11337402
2022-03-08	97.30	99.36	94.12	94.81	9054270
2022-03-09	90.76	95.08	88.91	95.03	7279254
2022-03-10	97.48	102.11	96.76	101.90	8450397
2022-03-11	98.49	102.25	98.45	101.40	4644146
2022-03-14	99.65	100.22	95.79	99.06	5642400
2022-03-15	95.65	98.32	94.49	97.43	4037454
2022-03-16	98.27	99.52	92.78	93.82	6189022
2022-03-17	95.35	98.63	95.16	98.24	6368433
2022-03-18	98.24	100.44	97.83	99.65	3307700
2022-03-21	101.57	105.47	101.07	105.22	4625160
2022-03-22	105.52	105.74	103.13	104.56	4310486
2022-03-23	105.60	107.84	104.00	105.50	2698898
2022-03-24	105.80	108.34	105.04	106.84	2720804
2022-03-25	107.00	108.84	106.78	108.43	2131640
2022-03-28	106.32	107.06	104.25	106.69	4244000
2022-03-29	100.26	102.49	95.87	100.85	6979022
2022-03-30	102.92	104.74	101.25	102.06	2964126
2022-03-31	102.85	105.50	102.02	103.99	3685545
2022-04-01	104.24	106.83	103.12	103.77	2859234
2022-04-04	104.98	105.31	100.91	102.80	3510229
2022-04-05	104.19	104.99	100.83	101.20	3250974
2022-04-06	101.10	104.39	100.65	101.18	3449923
2022-04-07	101.77	104.69	101.61	104.35	2917257
2022-04-08	106.05	107.82	104.50	106.02	3077338
2022-04-11	106.11	107.87	103.55	107.76	2734821
2022-04-12	108.42	110.20	107.79	108.86	2621639
2022-04-13	110.45	111.15	107.03	109.75	3198956
2022-04-14	109.48	112.88	109.25	112.00	2850003
2022-04-18	112.29	117.25	111.91	114.50	4532081
2022-04-19	113.69	113.91	111.42	113.34	2427867
2022-04-20	113.11	114.81	109.76	113.12	2725371
2022-04-21	113.76	114.13	107.03	107.91	3536150
2022-04-22	106.86	108.89	103.74	103.81	3146264
2022-04-25	99.99	100.70	96.01	99.58	7621994
2022-04-26	100.06	101.12	97.10	98.94	4125972
2022-04-27	99.99	101.89	97.13	101.09	3300977
2022-04-28	101.87	102.15	98.66	101.30	2941244
2022-04-29	102.41	104.75	97.89	98.25	4584524
2022-05-02	97.67	100.29	96.74	99.21	4154193
2022-05-03	103.00	106.94	99.35	105.62	8118116
2022-05-04	106.47	107.66	104.12	107.31	4064871
2022-05-05	107.72	107.82	102.04	103.52	3919731
2022-05-06	102.64	104.30	100.30	103.79	3045819
2022-05-09	100.59	101.00	92.44	92.87	5212015
2022-05-10	95.72	99.25	93.28	94.29	3304295
2022-05-11	94.98	99.92	94.96	97.03	3229203
2022-05-12	95.50	96.47	93.01	95.41	2982302
2022-05-13	98.05	100.87	97.63	98.95	2599195
2022-05-16	100.25	102.10	99.04	101.36	2845248
2022-05-17	102.97	104.43	101.18	104.15	2718107
2022-05-18	103.74	104.65	101.03	101.45	2883492
2022-05-19	100.51	102.87	100.24	101.36	2693658
2022-05-20	103.00	103.20	95.41	97.02	3455460
2022-05-23	97.73	102.20	97.04	101.48	2622238
2022-05-24	99.68	100.64	97.75	99.32	1927301
2022-05-25	98.22	99.50	96.75	98.29	2415557
2022-05-26	98.03	98.06	95.12	95.84	2867544
2022-05-27	95.49	96.25	93.18	95.57	3568619
2022-05-31	95.64	99.50	94.82	97.19	4333665
2022-06-01	98.52	98.72	94.40	94.43	3173534
2022-06-02	94.67	97.77	94.31	95.88	1937698
2022-06-03	95.12	95.30	93.29	93.50	2825555
2022-06-06	94.03	94.69	91.57	92.25	3055594
2022-06-07	91.46	91.46	88.58	89.52	6137478
2022-06-08	88.26	90.48	86.85	88.30	4894663
2022-06-09	88.50	90.63	87.00	89.24	4279529
2022-06-10	89.00	90.23	86.06	86.46	4003070
2022-06-13	84.50	86.82	83.69	84.27	5163178
2022-06-14	85.35	88.83	85.13	87.22	4721499
2022-06-15	88.26	88.95	86.29	87.98	3807353
2022-06-16	85.89	87.79	84.82	85.23	3841816
2022-06-17	84.81	86.00	82.53	83.04	3975433
2022-06-21	85.36	87.61	85.25	86.29	3274393
2022-06-22	83.48	86.98	83.09	86.28	3076324
2022-06-23	86.50	86.78	78.88	78.95	4679977
2022-06-24	79.98	82.14	78.62	80.19	5050144
2022-06-27	81.23	83.92	79.89	83.68	3612637
2022-06-28	86.41	89.00	83.96	84.14	3758831
2022-06-29	84.66	85.19	82.20	82.26	2855035
2022-06-30	81.00	81.00	78.76	79.69	4143516
2022-07-01	78.85	80.90	77.31	79.22	3544291
2022-07-05	76.60	76.66	73.01	74.67	4607217
2022-07-06	74.50	75.24	71.69	74.12	3630007
2022-07-07	76.14	77.60	75.79	76.97	2656474
2022-07-08	77.35	77.75	74.93	76.26	2342158
2022-07-11	75.34	76.44	74.98	75.74	1615906
2022-07-12	74.59	75.79	74.14	74.42	1871673
2022-07-13	73.84	77.07	73.82	75.60	1922192
2022-07-14	73.10	73.97	70.99	71.90	2571877
2022-07-15	72.88	73.71	72.07	73.25	1794647
2022-07-18	74.66	76.87	74.58	74.91	3048966
2022-07-19	75.05	79.10	74.92	78.45	3268150
2022-07-20	77.52	80.40	77.52	79.91	3136416
2022-07-21	79.47	80.08	77.87	79.27	1884978
2022-07-22	80.28	82.03	77.97	78.32	2913453
2022-07-25	79.25	82.08	78.75	82.08	2000441
2022-07-26	82.31	83.17	81.66	82.51	2462041
2022-07-27	82.80	83.99	80.94	83.51	1763874
2022-07-28	84.06	84.68	82.48	83.41	2086820
2022-07-29	84.33	85.89	83.15	85.66	2386129
2022-08-01	84.99	85.27	82.87	83.66	1678824
2022-08-02	82.98	83.96	79.86	82.17	4316214
2022-08-03	83.06	83.75	80.88	81.89	2416719
2022-08-04	82.44	83.93	80.33	82.46	2825564
2022-08-05	81.27	83.90	80.79	83.80	2817926
2022-08-08	84.98	86.23	83.89	85.53	2522001
2022-08-09	86.46	88.68	86.18	88.34	3220429
2022-08-10	89.23	91.02	88.33	90.37	2639393
2022-08-11	91.36	92.71	90.37	90.52	2211999
2022-08-12	90.27	92.41	90.14	92.38	1438370
2022-08-15	89.84	90.91	88.84	89.39	2134140
2022-08-16	89.92	91.87	89.89	91.45	1328311
2022-08-17	90.60	92.24	90.44	91.64	1731079
2022-08-18	92.61	93.49	91.78	91.90	1507205
2022-08-19	90.88	91.15	90.11	90.33	2019000
2022-08-22	89.62	91.97	89.52	91.58	2259546
2022-08-23	92.60	96.73	92.33	96.34	3265579
2022-08-24	96.31	98.62	95.61	98.48	2832072
2022-08-25	100.09	101.97	99.86	101.69	3746330
2022-08-26	101.85	102.73	100.23	100.41	2462715
2022-08-29	98.94	100.68	97.18	99.02	2170268
2022-08-30	97.99	98.24	93.90	94.04	3050168
2022-08-31	92.69	93.53	91.06	91.77	2675338
2022-09-01	89.70	91.00	88.39	89.76	2348378
2022-09-02	91.52	92.99	90.46	91.97	2142427
2022-09-06	92.56	93.45	90.44	90.66	1802977
2022-09-07	89.07	90.82	88.43	90.28	1611273
2022-09-08	90.29	92.23	89.82	91.16	1885771
2022-09-09	93.53	95.31	92.96	95.06	3021564
2022-09-12	95.50	95.72	88.32	90.92	4018631
2022-09-13	89.22	93.18	89.12	89.60	2763838
2022-09-14	89.71	92.53	89.69	91.78	1983820
2022-09-15	90.28	91.43	88.67	88.85	1970300
2022-09-16	86.99	88.53	85.00	86.06	2847195
2022-09-19	84.25	90.20	84.05	89.77	1844073
2022-09-20	88.94	90.52	87.63	89.91	2084402
2022-09-21	90.99	91.43	88.64	88.68	3152155
2022-09-22	89.48	90.66	88.12	88.17	1781708
2022-09-23	85.46	85.64	82.02	82.94	2784873
2022-09-26	81.82	84.68	81.65	81.75	1992567
2022-09-27	83.37	85.43	83.02	84.64	2224146
2022-09-28	84.26	87.54	84.03	86.57	1960615
2022-09-29	85.95	86.85	82.96	83.58	1927958
2022-09-30	83.02	85.00	82.00	83.38	2152194
2022-10-03	85.50	86.08	84.41	84.71	1806215
2022-10-04	86.52	89.13	86.37	88.19	1895538
2022-10-05	87.36	87.62	84.06	84.13	2109578
2022-10-06	83.50	86.04	82.50	85.48	2123242
2022-10-07	84.97	85.31	82.24	83.74	1409372
2022-10-10	84.62	86.49	84.02	85.08	1823623
2022-10-11	84.01	84.46	80.84	82.51	1789501
2022-10-12	82.10	82.98	80.17	82.75	1924008
2022-10-13	81.34	86.91	80.91	86.58	1711888
2022-10-14	86.02	86.88	77.78	77.92	3088278
2022-10-17	79.57	81.38	79.51	79.73	1944167
2022-10-18	81.38	83.40	80.25	81.90	1861475
2022-10-19	81.74	83.23	81.18	81.70	1417186
2022-10-20	82.09	84.00	81.08	82.59	1367409
2022-10-21	80.92	83.66	79.77	82.88	2291116
2022-10-24	82.76	83.22	78.62	79.02	3424536
2022-10-25	79.00	83.26	78.63	83.21	2222310
2022-10-26	83.49	84.02	81.93	82.07	1316257
2022-10-27	82.54	84.12	81.92	83.40	1477861
2022-10-28	83.53	84.37	81.40	82.36	1306087
2022-10-31	82.76	86.01	82.58	84.50	2959732
2022-11-01	85.99	86.32	84.22	85.78	2046236
2022-11-02	85.23	86.22	82.83	82.98	2380399
2022-11-03	74.00	74.67	69.16	71.31	8838252
2022-11-04	73.25	75.74	72.68	73.29	3962839
2022-11-07	74.08	74.24	72.16	73.16	2754522
2022-11-08	73.52	78.29	73.30	77.76	3356131
2022-11-09	77.02	78.19	74.41	74.48	2373302
2022-11-10	77.50	79.60	77.37	79.18	2194542
2022-11-11	80.14	81.72	76.46	76.68	3165382
2022-11-14	76.27	78.69	75.99	77.79	2022937
2022-11-15	79.53	79.72	76.39	79.52	2716272
2022-11-16	78.32	79.44	77.61	77.73	1797944
2022-11-17	76.47	78.95	75.71	78.94	1738790
2022-11-18	78.04	78.92	77.31	77.80	1426129
2022-11-21	76.97	77.69	74.79	76.79	1676481
2022-11-22	77.83	81.51	77.76	80.93	2212466
2022-11-23	79.95	80.40	78.76	80.05	1400597
2022-11-25	80.97	83.20	80.47	82.36	985461
2022-11-28	81.00	82.34	80.10	80.20	1509791
2022-11-29	81.32	82.28	80.00	81.64	1457344
2022-11-30	81.21	82.07	78.29	80.40	3153451
2022-12-01	80.75	81.32	78.44	78.56	2180930
2022-12-02	77.89	79.79	77.27	79.44	2836908
2022-12-05	79.82	81.63	78.02	78.60	2182037
2022-12-06	78.78	79.99	77.15	77.42	1558308
2022-12-07	76.82	77.66	75.39	76.25	1791545
2022-12-08	77.44	78.09	76.13	76.38	1687126
2022-12-09	76.44	78.60	76.44	76.84	1422414
2022-12-12	76.88	77.94	75.83	77.58	1347013
2022-12-13	79.49	80.62	76.77	77.05	1932634
2022-12-14	77.23	77.86	75.89	76.06	1519725
2022-12-15	75.29	75.52	73.53	74.80	1978608
2022-12-16	73.50	74.32	72.96	73.70	2391997
2022-12-19	74.00	75.05	72.86	72.89	1554193
2022-12-20	72.72	74.13	72.64	73.33	1432620
2022-12-21	73.95	75.34	73.72	74.13	1458378
2022-12-22	73.58	73.81	71.77	72.97	1597360
2022-12-23	73.35	74.61	73.03	74.05	1481089
2022-12-27	74.32	75.12	74.08	74.40	1658208
2022-12-28	74.24	74.74	73.10	72.65	1864246
2022-12-29	73.13	73.96	72.72	73.37	1800149
2022-12-30	72.96	73.76	72.38	73.03	1522039
2023-01-03	72.87	73.17	71.25	71.62	2097659
2023-01-04	71.80	72.47	71.01	71.98	2253363
2023-01-05	71.85	74.67	71.76	74.52	2019751
2023-01-06	75.39	77.64	75.32	77.33	2137761
2023-01-09	77.67	78.26	76.66	76.87	1619194
2023-01-10	77.58	78.20	73.99	74.32	3031537
2023-01-11	74.96	75.39	73.76	74.09	2329089
2023-01-12	74.72	76.54	73.95	76.26	2606632
2023-01-13	75.40	75.55	74.57	75.17	2475532
2023-01-17	76.19	77.14	75.29	76.27	2445712
2023-01-18	76.75	79.37	76.66	77.35	2878465
2023-01-19	76.73	77.05	74.85	76.23	1765777
2023-01-20	76.05	78.97	75.95	78.82	2080629
2023-01-23	79.30	79.67	78.56	79.10	1443549
2023-01-24	80.94	80.94	68.82	78.71	1506277
2023-01-25	78.33	79.83	78.00	79.23	1319062
2023-01-26	79.81	81.83	79.50	81.73	1697053
2023-01-27	81.79	82.96	80.52	80.81	1408974
2023-01-30	79.82	80.84	79.60	79.67	1341033
2023-01-31	79.70	83.09	79.58	82.79	2411060
2023-02-01	82.17	84.39	82.17	83.65	2253682
2023-02-02	84.00	85.16	83.23	84.50	2364748
2023-02-03	83.48	83.61	82.22	82.96	2902395
2023-02-06	82.71	83.58	81.49	82.74	2352681
2023-02-07	82.49	82.70	80.25	81.20	2893061
2023-02-08	80.81	81.14	78.14	78.17	3083316
2023-02-09	79.07	79.34	78.01	78.56	1674876
2023-02-10	78.73	80.67	78.52	80.06	1516968
2023-02-13	80.06	80.13	77.88	78.63	2115628
2023-02-14	78.32	78.37	75.83	76.97	2992824
2023-02-15	75.71	77.11	74.78	77.05	3076460
2023-02-16	75.04	81.63	74.31	77.92	4348171
2023-02-17	77.01	77.15	74.66	74.71	1823524
2023-02-21	74.15	75.80	73.88	75.09	2127238
2023-02-22	75.49	77.67	75.33	77.59	2751250
2023-02-23	77.91	78.86	76.43	77.71	1599233
2023-02-24	77.12	77.12	75.31	76.87	1518066
2023-02-27	78.09	78.75	77.56	77.75	1054968
2023-02-28	77.87	78.60	77.32	77.78	1372983
2023-03-01	77.99	79.40	77.71	78.58	1375345
2023-03-02	78.32	82.91	77.92	82.55	2617194
2023-03-03	81.75	83.29	80.78	82.81	2040561
2023-03-06	82.51	82.68	80.55	81.17	1575623
2023-03-07	80.60	81.00	78.84	79.59	2900156
2023-03-08	79.55	81.58	79.20	81.32	2768211
2023-03-09	81.34	81.90	78.58	78.79	3716375
2023-03-10	78.48	79.22	75.67	75.77	3036270
2023-03-13	74.75	75.40	72.72	74.07	2638535
2023-03-14	76.79	79.09	75.23	76.11	3851604
2023-03-15	73.82	73.85	71.42	72.98	2584018
2023-03-16	72.12	73.74	71.29	72.68	1928055
2023-03-17	72.09	73.13	71.66	72.71	1921564
2023-03-20	73.30	74.61	72.77	73.83	2005648
2023-03-21	75.45	76.45	74.67	75.22	2556753
2023-03-22	75.44	75.88	74.22	74.37	3231914
2023-03-23	75.07	76.08	72.86	73.23	2175577
2023-03-24	72.45	72.54	70.68	71.77	1977436
2023-03-27	72.94	73.44	71.02	72.51	1853114
2023-03-28	72.49	73.27	71.77	72.15	1753425
2023-03-29	73.22	73.85	72.42	72.18	1980516
2023-03-30	73.39	73.73	72.36	72.68	1387208
2023-03-31	72.54	73.88	72.51	73.85	1471912
2023-04-03	74.89	75.29	73.42	74.14	1136125
2023-04-04	74.09	74.60	72.32	73.04	1583365
2023-04-05	72.64	72.77	71.11	71.43	1826816
2023-04-06	70.60	70.84	67.52	68.01	2972685
2023-04-10	68.97	72.33	68.60	71.19	2732096
2023-04-11	71.55	73.31	71.42	73.30	2882308
2023-04-12	74.03	74.40	72.18	72.21	2188475
2023-04-13	72.00	73.41	71.53	72.95	1278576
2023-04-14	73.45	74.73	72.49	72.93	832198
2023-04-17	72.86	74.94	72.81	74.88	1837788
2023-04-18	74.72	75.29	73.59	73.91	1379566
2023-04-19	73.08	73.41	72.03	73.15	1283204
2023-04-20	72.44	72.96	71.85	72.10	1554006
2023-04-21	71.70	71.74	70.23	70.62	2431293
2023-04-24	70.87	71.54	70.59	71.23	1330415
2023-04-25	70.50	71.25	69.46	69.48	1541258
2023-04-26	69.75	69.95	68.68	69.07	1128233
2023-04-27	69.72	69.72	68.71	69.00	1106422
2023-04-28	68.75	69.78	68.10	69.40	1154720
2023-05-01	69.44	70.07	69.08	69.85	2093139
2023-05-02	69.48	69.62	67.79	68.77	3687711
2023-05-03	69.04	69.55	66.92	67.05	2122644
2023-05-04	66.93	67.04	63.07	63.26	3547004
2023-05-05	64.42	65.24	63.18	65.04	2257748
2023-05-08	65.91	66.95	64.39	64.50	2289990
2023-05-09	64.27	64.46	63.26	63.84	2650459
2023-05-10	64.28	64.45	62.50	63.36	2936388
2023-05-11	59.50	61.76	58.75	61.74	6838821
2023-05-12	60.27	62.05	58.81	59.89	8573583
2023-05-15	60.11	62.31	59.79	62.22	3001670
2023-05-16	61.97	62.57	61.04	62.06	3388020
2023-05-17	61.26	61.46	60.28	61.10	4842887
2023-05-18	60.83	61.51	60.35	61.46	4121021
2023-05-19	61.42	62.35	61.17	61.95	4028764
2023-05-22	62.13	62.23	60.28	60.96	2403379
2023-05-23	61.13	61.15	59.47	60.26	4063059
2023-05-24	60.26	60.26	57.58	57.68	2679796
2023-05-25	57.26	57.58	56.12	56.37	3751657
2023-05-26	56.85	56.90	55.79	55.89	3027759
2023-05-30	56.04	56.27	53.81	54.43	4421313
2023-05-31	53.93	53.97	52.35	52.70	4043299
2023-06-01	53.02	53.96	52.23	53.43	4505300
2023-06-02	54.48	55.34	53.77	54.79	6305670
2023-06-05	55.24	55.77	54.43	54.79	3880870
2023-06-06	53.00	57.30	52.82	57.22	6397954
2023-06-07	57.61	59.75	57.52	59.34	2925465
2023-06-08	59.40	60.08	57.91	58.94	2828409
2023-06-09	58.96	59.35	58.29	58.79	1688889
2023-06-12	58.28	59.65	58.28	59.61	1563061
2023-06-13	60.40	60.74	59.98	60.42	1963692
2023-06-14	60.05	60.20	57.98	58.51	2475750
2023-06-15	58.73	60.07	58.70	59.63	1931669
2023-06-16	59.59	60.17	59.28	60.07	2205181
2023-06-20	59.43	59.43	58.07	58.67	2980358
2023-06-21	58.67	61.32	58.51	60.60	3372128
2023-06-22	60.28	60.38	59.11	59.70	1770309
2023-06-23	59.19	59.52	58.62	58.76	1588429
2023-06-26	59.09	59.90	58.83	59.65	1391299
2023-06-27	59.34	59.43	57.96	59.10	3199929
2023-06-28	59.04	59.80	58.56	58.74	2762537
2023-06-29	58.99	59.13	58.21	59.00	2335956
2023-06-30	59.60	59.79	58.75	59.05	2618333
2023-07-03	59.22	60.57	58.84	60.06	1169092
2023-07-05	59.56	60.09	59.28	59.82	1630219
2023-07-06	59.26	59.26	57.91	58.92	2823709
2023-07-07	58.70	61.37	58.64	60.89	2301607
2023-07-10	60.45	60.50	59.33	59.36	2158047
2023-07-11	59.08	60.28	58.45	60.25	2051658
2023-07-12	61.20	61.59	59.36	59.38	2070795
2023-07-13	59.62	61.38	59.62	61.20	1922147
2023-07-14	61.24	61.46	60.43	60.59	1265722
2023-07-17	60.87	61.49	60.26	60.61	1712422
2023-07-18	60.75	63.59	60.66	63.04	2614746
2023-07-19	63.66	65.40	63.45	64.45	3052858
2023-07-20	65.00	65.50	63.93	64.30	1849458
2023-07-21	64.17	64.62	63.79	64.26	1105305
2023-07-24	65.82	67.16	65.58	66.22	2591689
2023-07-25	66.03	67.12	65.77	66.81	1593892
2023-07-26	66.11	67.73	66.08	67.33	1880236
2023-07-27	67.64	67.92	66.94	67.25	2554981
2023-07-28	67.62	68.35	67.28	67.74	2228081
2023-07-31	68.44	69.12	68.41	68.89	1754634
2023-08-01	68.24	68.32	66.56	67.06	2493535
2023-08-02	66.18	67.53	65.50	67.38	2946082
2023-08-03	65.00	66.09	63.88	64.55	3698353
2023-08-04	64.61	66.79	64.54	65.47	2055548
2023-08-07	65.55	67.22	65.47	66.35	2104408
2023-08-08	65.37	66.41	64.50	66.30	1724887
2023-08-09	66.71	68.30	66.57	67.87	2034712
2023-08-10	68.35	69.09	66.89	66.89	1719049
2023-08-11	66.66	67.44	66.15	66.49	1249044
2023-08-14	64.57	64.77	63.70	63.83	2854943
2023-08-15	63.11	63.33	61.25	61.30	2851064
2023-08-16	61.25	62.26	60.96	61.29	2023048
2023-08-17	61.81	62.05	61.28	61.31	1610671
2023-08-18	60.66	61.59	60.42	61.47	1833844
2023-08-21	61.85	62.10	61.34	61.70	1224287
2023-08-22	61.74	62.00	60.12	60.36	1519726
2023-08-23	60.25	60.56	59.65	60.36	1937274
2023-08-24	60.00	61.45	59.78	60.85	1279293
2023-08-25	61.16	61.47	60.26	60.96	1424929
2023-08-28	61.25	62.77	61.25	62.38	2199779
2023-08-29	62.32	63.96	61.63	63.89	1660388
2023-08-30	64.00	64.20	63.10	63.86	891446
2023-08-31	63.95	64.36	62.82	63.32	1197605
2023-09-01	64.00	64.93	63.83	64.59	858405
2023-09-05	64.83	65.69	64.04	64.14	1824054
2023-09-06	64.00	64.50	62.79	63.32	1630843
2023-09-07	63.21	63.70	62.13	62.46	1059348
2023-09-08	62.71	63.19	62.40	62.88	661784
2023-09-11	63.30	63.71	62.73	62.79	1256192
2023-09-12	62.92	63.61	62.55	62.98	1201130
2023-09-13	62.93	63.04	62.01	62.95	1380616
2023-09-14	63.69	64.75	63.69	64.40	1369321
2023-09-15	64.12	65.00	63.66	64.03	1488629
2023-09-18	64.40	64.54	62.43	62.65	941443
2023-09-19	63.01	63.27	62.35	62.87	902397
2023-09-20	63.14	64.29	62.64	62.93	1631546
2023-09-21	62.57	62.90	61.66	62.25	1748099
2023-09-22	62.39	63.10	61.76	61.99	1302056
2023-09-25	61.80	62.57	61.56	62.37	925953
2023-09-26	61.75	62.71	61.57	62.32	1205329
2023-09-27	62.75	63.12	61.96	62.00	1489934
2023-09-28	62.24	63.47	61.39	62.94	1768856
2023-09-29	63.15	63.60	61.66	61.76	2024690
2023-10-02	61.87	61.87	59.50	59.90	3082713
2023-10-03	59.25	59.53	57.15	57.21	3880910
2023-10-04	57.40	58.27	57.09	58.16	2129999
2023-10-05	57.75	59.18	57.75	58.67	1875937
2023-10-06	58.51	58.98	57.24	58.71	1223174
2023-10-09	58.73	61.16	58.70	61.03	1414446
2023-10-10	60.71	62.13	60.71	61.94	1583645
2023-10-11	62.08	62.31	60.58	60.74	1592558
2023-10-12	61.09	61.09	59.51	59.90	1838007
2023-10-13	60.64	61.18	59.94	60.41	1794109
2023-10-16	60.90	61.71	60.30	61.36	1134288
2023-10-17	60.98	62.53	60.85	62.33	1423231
2023-10-18	61.89	61.98	60.90	61.35	1162898
2023-10-19	61.17	61.89	60.73	60.87	990611
2023-10-20	60.23	60.54	59.17	59.40	1459495
2023-10-23	57.99	58.54	56.63	56.79	2126821
2023-10-24	56.85	57.72	56.27	56.73	1413116
2023-10-25	56.09	56.84	55.64	56.07	1316164
2023-10-26	56.05	56.55	55.48	56.17	1652945
2023-10-27	56.28	56.46	55.06	55.49	1931218
2023-10-30	56.20	57.13	55.52	56.05	1452211
2023-10-31	55.54	55.71	53.51	53.70	3363663
2023-11-01	54.03	54.46	53.14	54.16	1895963
2023-11-02	53.50	55.79	53.18	55.39	2425997
2023-11-03	55.94	57.28	55.84	56.22	2647515
2023-11-06	55.43	55.52	53.39	53.82	3160574
2023-11-07	53.27	53.61	52.59	53.07	2743477
2023-11-08	53.73	54.08	52.54	53.20	2182768
2023-11-09	53.68	54.64	53.66	54.29	2249453
2023-11-10	54.20	54.30	52.62	53.55	1712023
2023-11-13	53.22	54.51	53.21	54.30	1482332
2023-11-14	56.00	56.88	55.90	56.30	1790513
2023-11-15	56.63	58.48	56.55	58.25	2433092
2023-11-16	57.76	58.16	56.76	57.19	1645806
2023-11-17	57.71	57.97	56.14	56.54	1450640
2023-11-20	56.51	57.00	55.50	56.75	1129069
2023-11-21	56.59	56.77	55.92	56.28	1208433
2023-11-22	56.10	56.17	55.05	55.51	1743900
2023-11-24	55.31	56.66	55.31	55.99	723475
2023-11-27	55.28	55.46	54.50	55.11	1129636
2023-11-28	55.04	55.83	54.44	55.41	1219350
2023-11-29	55.40	55.81	55.08	55.51	1011075
2023-11-30	54.99	55.32	53.40	53.47	2894214
2023-12-01	53.67	55.70	53.60	55.65	1735293
2023-12-04	54.99	55.45	54.02	54.27	1094166
2023-12-05	54.00	54.21	53.22	53.36	1443592
2023-12-06	53.67	54.40	53.28	53.39	1363862
2023-12-07	53.98	54.90	53.50	54.28	2357545
2023-12-08	54.21	55.02	53.88	54.42	899804
2023-12-11	54.17	54.87	53.83	54.58	1615537
2023-12-12	54.09	54.14	52.52	52.61	2245637
2023-12-13	52.48	55.32	52.29	55.26	1957010
2023-12-14	55.75	57.53	55.33	55.46	2732432
2023-12-15	55.34	55.70	54.62	54.89	2403409
2023-12-18	55.57	56.39	54.84	54.94	1690603
2023-12-19	55.35	57.06	55.35	56.97	1616634
2023-12-20	56.53	57.14	55.45	55.48	1384539
2023-12-21	55.80	56.92	55.41	56.68	1198428
2023-12-22	57.07	57.73	56.97	57.07	863225
2023-12-26	57.35	57.80	57.06	57.37	748983
2023-12-27	57.12	57.87	57.04	56.96	1062506
2023-12-28	57.00	57.16	56.45	56.54	1007574
2023-12-29	56.25	56.58	55.86	56.33	1139521
2024-01-02	56.33	57.71	55.90	57.03	1589524
2024-01-03	56.43	57.17	56.18	56.81	1462302
2024-01-04	56.85	57.01	55.60	55.79	1285575
2024-01-05	56.00	56.62	55.27	56.18	1429602
2024-01-08	55.63	55.77	54.83	55.74	1020528
2024-01-09	55.11	55.20	53.22	53.25	3112474
2024-01-10	53.25	53.78	52.12	53.29	2807899
2024-01-11	53.30	53.44	52.37	52.88	1712942
2024-01-12	52.56	53.13	50.72	51.23	3187644
2024-01-16	49.97	50.35	49.12	49.44	3549739
2024-01-17	48.78	49.03	48.29	48.92	3138014
2024-01-18	49.29	50.04	48.82	49.99	2651748
2024-01-19	50.22	51.50	49.64	51.45	2481023
2024-01-22	51.29	51.29	50.57	51.05	1906159
2024-01-23	51.45	52.16	51.22	51.48	2343688
2024-01-24	51.95	51.95	50.78	51.16	1992591
2024-01-25	51.44	51.53	50.12	50.52	2233458
2024-01-26	50.72	51.04	50.30	50.86	1566285
2024-01-29	50.62	51.27	49.69	51.18	1453659
2024-01-30	50.81	51.71	50.67	51.12	1569814
2024-01-31	51.18	51.45	49.71	49.87	1638744
2024-02-01	50.36	52.33	50.20	51.99	2530510
2024-02-02	51.30	51.54	50.42	50.99	1495738
2024-02-05	50.33	50.70	49.80	50.12	1373669
2024-02-06	49.95	50.70	49.58	50.41	2100000
2024-02-07	50.72	50.99	49.40	49.68	2292526
2024-02-08	49.35	49.38	48.53	49.05	1869814
2024-02-09	49.04	49.71	48.88	49.11	1217998
2024-02-12	49.30	50.34	49.20	50.06	1288758
2024-02-13	49.17	49.72	48.27	48.81	1365104
2024-02-14	49.26	49.48	47.90	48.85	1546215
2024-02-15	48.99	50.46	48.96	50.40	2025954
2024-02-16	50.30	51.35	50.06	51.12	1611618
2024-02-20	51.00	51.14	50.33	50.57	2143488
2024-02-21	50.61	50.95	50.06	50.44	2109493
2024-02-22	51.95	54.22	51.81	54.15	3691075
2024-02-23	52.83	53.75	52.48	53.24	2660010
2024-02-26	53.18	53.77	52.66	53.57	1497959
2024-02-27	53.86	53.97	52.66	53.18	1827807
2024-02-28	52.95	53.72	52.68	52.76	1752603
2024-02-29	52.09	52.61	51.89	52.24	2394387
2024-03-01	52.90	53.36	52.08	52.24	1740339
2024-03-04	52.12	52.12	50.89	50.96	1881996
2024-03-05	50.75	51.35	50.60	50.89	1725045
2024-03-06	51.46	52.58	51.30	52.46	1990743
2024-03-07	52.80	53.77	52.80	53.76	2022056
2024-03-08	53.65	54.01	52.71	52.90	1377844
2024-03-11	52.77	53.48	52.77	53.23	1373764
2024-03-12	53.33	53.68	52.61	52.98	2751904
2024-03-13	52.87	53.92	52.72	53.68	2636947
2024-03-14	53.61	53.76	52.88	53.09	1648887
2024-03-15	52.96	54.07	52.96	53.76	3273940
2024-03-18	54.01	54.49	53.64	53.81	2002478
2024-03-19	53.70	53.75	53.03	53.07	1103035
2024-03-20	52.97	53.91	52.69	53.65	1486571
2024-03-21	54.00	54.16	53.44	53.62	2523045
2024-03-22	53.60	53.64	51.95	52.23	2885055
2024-03-25	52.47	53.01	52.24	52.55	1279959
2024-03-26	53.29	53.91	52.72	52.52	2389245
2024-03-27	52.75	53.72	52.48	53.63	3249504
2024-03-28	53.76	54.91	53.63	54.31	3274077
2024-04-01	54.75	55.21	54.49	54.86	1729769
2024-04-02	54.87	55.73	54.41	54.60	2229532
2024-04-03	54.63	56.36	54.59	56.19	3446421
2024-04-04	56.60	57.10	55.96	56.19	2560410
2024-04-05	55.41	57.09	55.33	56.76	2053409
2024-04-08	57.13	57.43	55.72	55.73	2533973
2024-04-09	56.38	56.49	55.27	56.24	1723057
2024-04-10	55.84	56.09	54.83	55.48	1645988
2024-04-11	55.52	55.69	54.28	54.59	1660599
2024-04-12	54.25	54.37	52.50	52.92	2302624
2024-04-15	53.45	53.71	52.26	52.36	1668565
2024-04-16	52.12	52.25	51.39	51.67	1471560
2024-04-17	51.93	52.38	51.54	51.81	1262407
2024-04-18	52.32	52.96	52.05	52.65	1536626
2024-04-19	52.63	53.08	52.43	52.78	1238622
2024-04-22	52.78	52.78	51.90	52.30	977976
2024-04-23	52.00	52.63	51.73	52.27	1510713
2024-04-24	52.26	52.57	51.82	52.29	1138902
2024-04-25	52.11	52.31	51.44	52.05	1536461
2024-04-26	52.21	52.63	51.76	52.55	1227851
2024-04-29	53.51	54.63	53.00	54.08	1911187
2024-04-30	53.75	53.84	52.74	52.77	1447120
2024-05-01	52.63	53.04	51.67	52.47	1824956
2024-05-02	52.50	52.75	51.60	52.62	2136168
2024-05-03	53.16	53.79	52.91	52.93	989216
2024-05-06	53.27	54.26	53.27	54.01	1554149
2024-05-07	54.13	55.34	54.04	55.26	1682124
2024-05-08	54.81	55.62	54.63	55.43	1749755
2024-05-09	56.14	58.31	56.14	58.17	3298696
2024-05-10	58.47	59.10	58.14	58.17	2178392
2024-05-13	58.23	58.42	56.85	56.96	1365662
2024-05-14	57.40	57.96	57.25	57.50	901875
2024-05-15	57.90	58.17	57.16	57.34	1522510
2024-05-16	57.21	57.40	56.76	57.17	1855480
2024-05-17	57.42	57.98	56.84	57.76	1151523
2024-05-20	58.00	60.67	58.00	59.97	2281714
2024-05-21	59.29	59.99	59.10	59.58	1491026
2024-05-22	59.09	60.84	58.70	60.33	1877467
2024-05-23	60.50	60.87	58.92	59.21	1204155
2024-05-24	59.41	59.64	58.76	58.86	902709
2024-05-28	59.45	59.83	59.18	59.30	1135415
2024-05-29	58.51	58.56	56.94	57.04	1475570
2024-05-30	57.04	58.11	57.04	57.31	1386829
2024-05-31	57.50	58.75	57.15	58.61	1427699
2024-06-03	58.77	59.26	57.21	57.67	905929
2024-06-04	57.23	57.41	56.78	57.21	1733260
2024-06-05	57.43	57.55	55.57	55.74	1481056
2024-06-06	55.59	56.01	55.03	55.87	1568017
2024-06-07	55.25	55.92	55.01	55.41	1290319
2024-06-10	55.56	55.87	54.81	55.12	1415399
2024-06-11	54.49	54.82	53.02	53.20	2142365
2024-06-12	54.09	54.47	51.77	52.42	2653318
2024-06-13	52.50	52.50	51.06	51.28	2086095
2024-06-14	50.92	51.25	50.40	51.22	1729975
2024-06-17	51.15	51.15	50.14	50.74	1423905
2024-06-18	50.78	51.52	50.45	51.01	1702316
2024-06-20	51.06	52.10	50.86	51.94	1731772
2024-06-21	51.90	52.12	51.14	51.57	2744094
2024-06-24	51.56	52.75	51.49	52.65	1714479
2024-06-25	52.26	52.26	51.41	52.12	1723947
2024-06-26	51.97	52.25	51.69	52.15	1385700
2024-06-27	51.95	52.37	51.61	51.43	1170940
2024-06-28	51.80	52.05	50.68	50.91	2118419
2024-07-01	51.14	51.20	50.15	50.17	1377882
2024-07-02	50.49	50.79	49.57	49.98	2009297
2024-07-03	50.38	51.36	50.32	50.90	1165672
2024-07-05	51.40	51.40	49.88	49.93	2027745
2024-07-08	50.02	50.10	48.64	49.08	2538019
2024-07-09	49.11	49.37	48.51	48.56	2821739
2024-07-10	48.68	48.72	47.86	48.29	2939950
2024-07-11	48.78	49.77	48.69	49.67	2221256
2024-07-12	49.91	50.44	49.54	49.68	2447545
2024-07-15	49.63	50.03	48.95	50.01	1592453
2024-07-16	49.70	51.16	49.43	50.91	1513883
2024-07-17	50.92	52.43	50.50	52.20	2649395
2024-07-18	52.04	52.38	50.02	50.80	2218191
2024-07-19	50.61	50.78	49.90	50.53	1400388
2024-07-22	50.75	50.79	49.79	50.43	1476072
2024-07-23	50.42	50.42	49.34	49.59	1752538
2024-07-24	49.73	50.25	49.38	49.45	1708232
2024-07-25	49.34	50.93	49.11	50.75	1747824
2024-07-26	51.17	51.53	50.58	51.22	1484768
2024-07-29	51.00	51.15	49.72	50.36	1303875
2024-07-30	50.40	50.92	50.13	50.75	1069700
2024-07-31	51.22	51.80	50.75	51.20	1731741
2024-08-01	51.00	51.41	49.41	49.89	1367678
2024-08-02	48.90	49.06	47.51	47.92	2077544
2024-08-05	46.40	47.55	45.90	47.24	1693287
2024-08-06	47.09	47.65	46.48	47.18	7409060
2024-08-07	47.47	48.10	46.57	47.08	4040830
2024-08-08	46.65	46.73	44.90	46.03	4417632
2024-08-09	46.06	46.33	45.34	45.94	2470954
2024-08-12	46.05	46.76	45.76	46.17	1698586
2024-08-13	46.36	46.98	45.93	46.50	2806985
2024-08-14	46.48	46.67	45.55	45.89	1866984
2024-08-15	46.33	46.99	46.28	46.34	2624676
2024-08-16	46.47	46.88	46.18	46.78	1491068
2024-08-19	46.82	47.98	46.81	47.34	1215389
2024-08-20	47.21	47.38	46.72	46.80	1327624
2024-08-21	47.15	48.02	47.03	47.75	1682395
2024-08-22	47.66	47.71	46.83	47.17	1615499
2024-08-23	47.50	48.40	47.50	48.24	1234543
2024-08-26	48.62	49.25	48.55	48.58	1344898
2024-08-27	48.26	48.58	48.05	48.44	1342062
2024-08-28	48.09	48.37	47.65	47.79	1180328
2024-08-29	48.20	48.55	47.54	48.26	1297891
2024-08-30	48.26	48.52	47.84	48.42	1374918
2024-09-03	47.84	47.95	45.98	46.44	2594410
2024-09-04	46.58	47.43	46.55	46.97	1255653
2024-09-05	47.39	47.55	46.40	46.51	1396348
2024-09-06	46.34	46.90	46.04	46.33	2093498
2024-09-09	46.35	46.75	46.08	46.09	1520080
2024-09-10	45.53	45.93	44.65	45.25	3695654
2024-09-11	45.57	45.71	44.96	45.66	2488377
2024-09-12	45.66	46.45	45.54	46.17	1751956
2024-09-13	46.42	46.84	46.33	46.74	2178108
2024-09-16	46.95	47.14	46.13	46.58	1746032
2024-09-17	46.81	47.29	46.61	46.90	1170450
2024-09-18	46.79	47.65	46.59	46.82	1803327
2024-09-19	47.73	48.15	47.04	47.90	2989467
2024-09-20	47.85	47.86	46.81	47.06	3290116
2024-09-23	47.24	47.56	46.87	47.48	1717069
2024-09-24	47.83	48.42	47.60	47.69	2274187
2024-09-25	47.85	48.00	47.15	47.19	1953412
2024-09-26	47.35	49.40	47.35	48.12	3111755
2024-09-27	48.51	48.93	47.96	48.25	1998178
2024-09-30	48.17	48.35	47.68	48.06	1904574
2024-10-01	47.81	49.33	47.66	49.30	2218335
2024-10-02	49.52	50.71	49.41	49.83	1990916
2024-10-03	49.60	50.19	48.94	49.94	1548763
2024-10-04	50.13	50.53	49.77	49.82	1258525
2024-10-07	49.83	50.33	49.53	49.61	2023228
2024-10-08	49.04	49.16	47.83	48.57	1929903
2024-10-09	48.95	49.91	48.79	49.03	2207532
2024-10-10	48.72	49.11	48.11	49.03	1963949
2024-10-11	49.19	49.69	49.03	49.05	1897950
2024-10-14	48.87	48.89	48.06	48.54	1243110
2024-10-15	48.55	48.82	47.87	47.90	3358594
2024-10-16	48.00	48.55	47.96	48.00	2348356
2024-10-17	48.00	48.31	47.43	48.30	2296182
2024-10-18	48.48	48.70	47.61	47.68	1660752
2024-10-21	47.74	48.08	46.71	47.31	2129608
2024-10-22	47.36	48.22	47.06	48.12	1750155
2024-10-23	47.85	47.97	47.48	47.77	2066351
2024-10-24	47.77	47.93	46.48	47.80	1996829
2024-10-25	48.00	48.84	47.87	47.89	1935985
2024-10-28	47.70	48.36	47.59	48.35	1847562
2024-10-29	48.35	48.45	47.33	47.67	2167312
2024-10-30	47.61	48.84	47.45	47.96	2109311
2024-10-31	48.00	48.18	47.28	47.68	1801074
2024-11-01	47.88	48.57	47.77	48.36	1610656
2024-11-04	50.50	51.69	50.08	50.78	3604720
2024-11-05	50.25	50.94	49.80	50.63	1768383
2024-11-06	50.15	50.62	48.92	49.51	2090308
2024-11-07	48.62	50.40	48.38	48.94	2200354
2024-11-08	49.00	49.00	47.66	48.32	2325769
2024-11-11	48.20	49.16	48.15	48.83	3369009
2024-11-12	48.38	49.03	46.95	46.99	2520774
2024-11-13	46.88	47.52	46.62	46.81	1800090
2024-11-14	47.08	47.53	46.16	46.37	3938173
2024-11-15	46.74	46.91	45.93	46.19	2484966
2024-11-18	45.91	45.98	45.30	45.60	2229530
2024-11-19	45.30	45.78	45.16	45.56	2483745
2024-11-20	45.31	45.94	45.15	45.89	2043941
2024-11-21	45.87	46.89	45.85	46.87	2075335
2024-11-22	46.63	47.12	46.46	46.93	1403974
2024-11-25	47.21	47.46	46.73	46.80	1595940
2024-11-26	46.21	46.56	45.70	45.90	1991723
2024-11-27	45.89	46.50	45.70	46.09	1276160
2024-11-29	46.39	47.12	46.38	46.66	933850
2024-12-02	46.70	47.79	46.48	47.77	1554950
2024-12-03	48.38	48.90	48.16	48.78	2148843
2024-12-04	48.93	49.55	47.94	48.05	1485134
2024-12-05	48.20	48.66	47.83	48.08	2175209
2024-12-06	48.12	48.54	47.74	47.93	1544052
2024-12-09	48.48	49.71	48.39	48.78	1693596
2024-12-10	48.85	48.96	47.60	48.55	1969015
2024-12-11	48.56	48.93	47.85	47.88	1973969
2024-12-12	48.25	48.34	47.59	47.93	2404583
2024-12-13	47.83	48.34	47.58	48.18	1478614
2024-12-16	47.85	47.95	46.83	46.89	2291475
2024-12-17	46.75	47.00	46.11	46.38	1658392
2024-12-18	46.12	46.45	44.86	44.92	2042603
2024-12-19	45.10	45.37	44.00	44.04	2096879
2024-12-20	43.94	45.23	43.87	44.58	2958716
2024-12-23	44.44	44.54	43.75	44.47	1794289
2024-12-24	44.40	44.68	43.96	44.50	847767
2024-12-26	44.35	44.78	44.22	44.42	1333935
2024-12-27	44.26	44.73	44.10	44.31	1263976
2024-12-30	44.18	44.56	43.90	43.64	1536852
2024-12-31	43.79	44.76	43.70	44.75	3477161
2025-01-02	45.00	45.73	45.00	45.28	2145137
2025-01-03	45.28	47.32	45.28	46.83	3131113
2025-01-06	47.50	48.87	47.49	48.44	3021180
2025-01-07	48.62	48.94	48.13	48.24	1612626
2025-01-08	48.31	48.39	47.47	47.83	1986797
2025-01-10	47.97	48.75	47.11	48.47	2286686
2025-01-13	49.10	51.23	49.10	51.20	3856176
2025-01-14	50.97	52.01	50.56	51.69	2332115
2025-01-15	52.09	52.88	51.88	52.04	2280413
2025-01-16	51.75	52.13	51.29	51.50	1618445
2025-01-17	51.65	51.89	51.41	51.62	1444381
2025-01-21	51.50	51.72	51.08	51.29	2472305
2025-01-22	52.15	53.86	52.14	52.59	3719592
2025-01-23	52.67	53.92	52.26	53.84	2107620
2025-01-24	53.83	53.83	52.50	52.77	1863371
2025-01-27	52.77	53.30	52.46	52.54	2762473
2025-01-28	52.48	52.73	51.83	52.45	1797679
2025-01-29	52.50	53.33	52.17	53.09	1296693
2025-01-30	53.00	53.41	52.05	52.32	1531253
2025-01-31	52.10	52.32	51.41	51.63	1676185
2025-02-03	49.80	51.41	48.86	50.96	3013313
2025-02-04	51.63	53.10	51.55	52.86	2035815
2025-02-05	52.79	52.98	51.75	51.75	1624289
2025-02-06	51.97	52.08	50.08	50.50	4074147
2025-02-07	50.50	50.78	50.04	50.28	1926491
2025-02-10	50.81	52.02	50.72	51.98	2129578
2025-02-11	51.78	52.18	51.54	51.75	1570749
2025-02-12	51.23	51.59	49.38	49.93	3846154
2025-02-13	50.20	50.94	49.95	50.70	1362166
2025-02-14	50.84	51.15	50.51	50.90	1211630
2025-02-18	50.91	51.77	50.91	51.66	2702735
2025-02-19	51.44	52.48	51.27	52.45	2814738
2025-02-20	53.62	55.10	52.51	53.15	6049238
2025-02-21	53.32	54.04	52.49	52.59	2747831
2025-02-24	52.59	52.59	51.63	52.20	2323256
2025-02-25	52.58	54.10	52.38	53.56	3294984
2025-02-26	53.68	53.71	52.76	53.19	2469347
2025-02-27	53.28	53.34	52.51	52.53	1854025
2025-02-28	52.42	52.60	51.62	52.36	2464701
2025-03-03	52.99	53.40	49.25	49.60	3469581
2025-03-04	48.98	49.32	48.19	48.49	3567138
2025-03-05	49.19	50.10	48.99	49.87	2730814
2025-03-06	49.87	51.91	49.77	51.14	3270195
2025-03-07	51.02	51.94	50.80	51.08	2899948
2025-03-10	50.81	51.28	49.90	50.54	2021370
2025-03-11	50.50	51.34	50.42	51.18	3411769
2025-03-12	51.03	51.15	50.50	50.76	1452754
2025-03-13	50.25	51.28	49.37	50.07	1699230
2025-03-14	50.36	50.92	49.97	50.79	1671011
2025-03-17	50.75	52.48	50.75	52.15	1638225
2025-03-18	52.25	52.50	51.48	52.07	1714292
2025-03-19	52.07	52.73	51.96	52.35	1213632
2025-03-20	51.84	52.59	51.45	52.45	1284978
2025-03-21	52.00	52.53	51.61	52.48	2457872
2025-03-24	52.48	53.14	52.48	52.53	1445110
2025-03-25	52.65	53.29	49.63	50.14	3702571
2025-03-26	50.27	51.20	50.04	50.51	2054388
2025-03-27	50.30	51.08	50.24	50.90	1482535
2025-03-28	50.72	50.91	49.87	49.56	1505034
2025-03-31	48.98	50.00	48.94	49.67	2073409
2025-04-01	49.86	50.07	49.05	49.56	1667494
2025-04-02	49.00	49.98	49.00	49.95	1538041
2025-04-03	49.15	50.96	48.99	50.71	3410218
2025-04-04	49.44	49.95	46.64	47.40	5469182
2025-04-07	46.10	48.74	45.78	47.53	3902190
2025-04-08	48.06	48.42	46.30	46.88	4431437
2025-04-09	46.51	49.68	46.50	48.41	3862616
2025-04-10	48.12	48.75	46.98	48.32	3145450
2025-04-11	48.99	51.30	48.63	51.16	2559900
2025-04-14	51.45	52.60	50.68	52.12	1984570
2025-04-15	52.30	52.75	52.10	52.22	1786718
2025-04-16	52.53	53.55	52.35	53.27	2587215
2025-04-17	53.29	53.58	52.46	52.50	2808632
2025-04-21	52.62	53.30	51.98	52.56	1647664
2025-04-22	52.53	53.56	52.39	53.47	1260702
2025-04-23	53.38	53.58	52.34	53.08	2302807
2025-04-24	53.45	54.05	53.15	53.68	2817122
2025-04-25	53.41	54.07	53.36	54.05	1708999
2025-04-28	54.02	56.26	54.02	55.57	2943908
2025-04-29	55.74	57.10	55.60	56.81	3117392
2025-04-30	56.16	57.27	55.32	57.05	3357657
2025-05-01	56.91	57.35	56.62	56.74	2184437
2025-05-02	57.25	57.33	56.50	56.83	2166127
2025-05-05	56.83	56.88	56.06	56.20	1588767
2025-05-06	56.37	56.74	55.84	56.47	1594548
2025-05-07	56.32	57.12	55.87	56.62	2657847
2025-05-08	56.79	56.79	53.70	54.75	4791700
2025-05-09	55.08	55.65	54.13	55.63	1998851
2025-05-12	55.83	56.22	54.66	56.20	2146433
2025-05-13	56.25	58.29	56.20	58.06	2309068
2025-05-14	57.57	57.72	56.45	56.98	1677884
2025-05-15	56.73	58.08	56.73	57.46	2079921
2025-05-16	57.53	57.94	56.93	57.90	1753025
2025-05-19	57.42	58.07	57.13	57.98	1176560
2025-05-20	58.00	58.91	57.77	58.68	1969016
2025-05-21	58.77	59.75	58.72	59.68	3138119
2025-05-22	59.53	59.62	58.67	58.89	1473433
2025-05-23	58.90	59.70	58.62	59.67	1544708
2025-05-27	59.21	60.50	59.00	59.80	1942677
2025-05-28	59.72	60.12	59.43	59.56	1361106
2025-05-29	59.75	59.96	58.74	58.78	1774278
2025-05-30	58.67	59.13	58.21	59.03	2553557
2025-06-02	59.20	60.37	59.14	60.22	2675173
2025-06-03	60.06	60.09	59.56	59.75	1682210
2025-06-04	60.14	60.84	59.84	60.30	2156230
2025-06-05	60.72	60.73	60.21	60.29	1449937
2025-06-06	59.82	60.26	59.18	59.75	1376035
2025-06-09	60.25	60.92	60.02	60.46	1488913
2025-06-10	60.55	60.85	59.75	59.84	1823823
2025-06-11	59.83	60.32	58.93	60.23	2059982
2025-06-12	60.00	60.49	59.51	60.44	1784193
2025-06-13	60.99	62.92	60.53	62.89	4158143
2025-06-16	62.96	65.08	62.44	62.84	2733853
2025-06-17	62.66	62.95	61.71	61.97	2724391
2025-06-18	62.20	62.58	61.85	62.34	2087036
2025-06-20	62.14	62.18	60.67	60.94	2617255
2025-06-23	61.00	61.24	60.30	60.33	2280577
2025-06-24	60.25	60.25	59.40	59.42	1939848
2025-06-25	59.42	59.63	58.63	58.64	1970217
2025-06-26	58.87	59.08	57.94	58.05	2258686
2025-06-27	58.00	58.32	57.23	57.58	4120774
2025-06-30	57.56	58.78	57.28	58.24	2855651
2025-07-01	58.58	59.12	58.07	58.52	1114232
2025-07-02	59.00	60.00	58.57	59.99	1781307
2025-07-03	59.72	60.21	59.51	60.14	1143524
2025-07-07	60.26	60.81	59.85	60.75	1438784
2025-07-08	60.75	62.04	60.67	61.37	2221567
2025-07-09	61.43	62.78	61.25	62.11	1752035
2025-07-10	62.08	62.15	60.74	60.80	1847963
2025-07-11	60.27	61.03	58.99	60.99	2660635
2025-07-14	61.00	61.66	60.70	60.92	1697485
2025-07-15	61.08	61.23	59.57	59.88	1486589
2025-07-16	59.59	59.83	58.45	58.46	2610979
2025-07-17	58.00	58.55	57.77	58.32	1731496
2025-07-18	59.16	60.94	58.86	60.01	2566904
2025-07-21	60.03	60.03	59.04	59.24	1191682
2025-07-22	59.47	60.25	59.42	60.03	1202098
2025-07-23	60.26	61.98	60.15	60.68	1935637
2025-07-24	60.39	60.82	60.09	60.29	1412483
2025-07-25	60.03	60.25	59.64	60.09	986946
2025-07-28	59.72	59.82	59.14	59.61	998572
2025-07-29	59.50	60.47	59.43	60.43	1690234
2025-07-30	59.92	60.01	59.02	59.35	1881429
2025-07-31	59.01	59.40	58.87	59.32	1857982
2025-08-01	59.06	59.25	58.15	58.56	1521922
2025-08-04	58.62	59.21	58.51	59.06	920187
2025-08-05	59.11	59.55	58.43	59.13	1447169
2025-08-06	58.60	59.50	57.95	57.95	3037148
2025-08-07	57.90	58.14	55.10	55.71	6070189
2025-08-08	55.94	56.04	54.67	55.69	3801098
2025-08-11	56.43	57.23	55.64	56.31	2285607
2025-08-12	56.30	56.47	55.30	56.05	2678230
2025-08-13	56.37	57.22	56.27	56.88	1711844
2025-08-14	56.30	56.95	56.26	56.91	1715113
2025-08-15	57.01	57.38	56.66	57.13	1677710
2025-08-18	56.98	57.18	56.31	56.70	1421523
2025-08-19	56.72	57.36	56.61	56.79	1180823
2025-08-20	57.15	57.57	56.67	57.04	1428452
2025-08-21	56.84	57.61	56.77	57.61	1985414
2025-08-22	57.56	58.13	57.48	57.90	1314005
2025-08-25	57.80	59.56	57.50	58.27	2455521
2025-08-26	58.24	58.69	57.92	58.55	1605590
2025-08-27	58.24	58.75	58.02	58.17	2463343
2025-08-28	58.43	58.90	57.88	58.82	3321882
2025-08-29	58.73	58.87	57.61	57.62	2417228
2025-09-02	57.66	57.74	57.06	57.60	2673787
2025-09-03	57.18	57.54	56.72	56.78	2371166
2025-09-04	56.45	57.06	55.81	56.98	2711129
2025-09-05	57.00	57.69	56.22	56.43	2574818
2025-09-08	56.61	57.50	56.61	57.32	2980986
2025-09-09	57.51	57.75	56.45	56.45	2844828
2025-09-10	56.51	57.53	56.51	57.41	2462908
2025-09-11	57.32	57.66	56.82	57.12	2922391
2025-09-12	56.99	57.42	56.80	56.95	2447670
2025-09-15	57.24	57.29	56.65	57.10	4564311
2025-09-16	57.19	57.20	56.47	56.71	3150296
2025-09-17	56.69	57.13	56.34	56.48	2809154
2025-09-18	56.25	56.50	55.67	56.23	2042488
2025-09-19	56.29	56.79	55.89	56.61	2312986
2025-09-22	56.51	57.10	56.04	57.00	2227563
2025-09-23	57.25	57.29	56.32	56.37	3644581
2025-09-24	56.35	59.73	56.35	59.03	6139442
2025-09-25	59.04	60.59	56.84	58.15	8083789
2025-09-26	58.22	59.15	57.59	58.28	3915609
2025-09-29	58.54	58.88	57.54	57.75	1880585
2025-09-30	57.70	58.84	57.44	58.71	2178532
2025-10-01	58.64	58.92	56.61	56.63	3927523
2025-10-02	56.76	59.77	56.67	59.75	3017911
2025-10-03	59.74	60.30	59.23	59.35	2092480
2025-10-06	59.25	60.47	59.06	60.37	3056116
2025-10-07	60.50	61.38	60.50	60.64	1668525
2025-10-08	60.75	60.90	59.91	60.44	1914340
2025-10-09	60.81	61.72	60.50	61.11	3265081
2025-10-10	60.39	60.70	59.11	59.84	3993918
2025-10-13	59.95	60.79	59.93	60.04	1739186
2025-10-14	58.96	59.92	57.85	58.02	3059249
2025-10-15	58.31	58.83	57.84	58.13	2172607
2025-10-16	58.10	58.15	55.99	56.42	3065847
2025-10-17	56.62	57.64	56.00	57.42	2089964
2025-10-20	57.36	58.14	57.21	57.57	1869891
2025-10-21	57.63	57.73	55.98	56.01	2944918
2025-10-22	56.00	57.03	55.65	56.83	2776409
2025-10-23	57.16	58.08	57.12	57.83	1430617
2025-10-24	58.09	58.30	57.77	58.16	1139387
2025-10-27	58.28	58.75	57.46	57.51	1548397
2025-10-28	57.50	57.65	56.85	57.01	1051594
2025-10-29	57.05	57.18	56.01	56.44	1026070
2025-10-30	56.00	56.25	54.30	54.32	2115311
2025-10-31	54.28	55.15	54.12	54.45	2167158
2025-11-03	54.45	55.06	53.97	54.53	1953277
2025-11-04	54.00	54.08	53.03	53.64	2456774
2025-11-05	53.87	54.75	53.65	54.00	2474111
2025-11-06	54.60	56.26	54.29	55.59	3829325
2025-11-07	55.91	57.15	55.30	56.88	1940929
2025-11-10	57.06	59.22	56.89	58.94	3138191
2025-11-11	59.14	59.73	58.70	59.33	1777690
2025-11-12	59.11	60.49	59.05	60.13	1570160
2025-11-13	60.21	60.86	58.53	58.87	2138936
2025-11-14	58.62	59.68	58.62	59.37	1943150
2025-11-17	59.64	59.64	56.96	56.99	2391679
2025-11-18	57.09	57.56	56.63	57.32	1709774
2025-11-19	57.00	57.04	55.62	55.94	1935581
2025-11-20	56.15	56.33	54.52	55.06	3008881
2025-11-21	55.30	56.26	55.21	56.19	2205483
2025-11-24	56.36	56.36	55.48	56.23	3063354
2025-11-25	56.36	56.97	55.98	56.83	2537639
2025-11-26	56.89	57.41	56.48	57.40	1790356
2025-11-28	57.41	58.21	57.34	58.17	858979
2025-12-01	58.43	60.35	58.33	60.17	8926952
2025-12-02	60.15	60.21	58.65	59.29	2517333
2025-12-03	59.48	60.10	59.41	60.07	1798175
2025-12-04	59.97	60.50	59.73	60.05	1538517
2025-12-05	60.25	61.42	60.02	60.34	2638661
2025-12-08	60.18	60.28	58.85	59.12	4027835
2025-12-09	59.16	59.25	58.32	58.66	2486160
2025-12-10	58.62	59.21	58.04	59.00	1594003
2025-12-11	59.10	62.09	59.10	61.00	2887449
2025-12-12	61.60	62.90	61.44	62.84	2276183
2025-12-15	62.20	62.34	59.35	61.85	4995230
2025-12-16	61.94	62.56	61.60	61.85	3220204
2025-12-17	61.85	63.38	61.75	63.30	2854872
2025-12-18	63.52	63.78	61.42	61.63	2739018
2025-12-19	61.73	62.89	61.73	62.28	2458731
2025-12-22	62.50	62.89	62.27	62.67	2601189

Explore More About NTR

Coins representing dividend payouts and trends

NTR Dividend History

Discover Nutrien Ltd. Common'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

NTR Stock Split History

Discover Nutrien Ltd. Common'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

NTR Historical Prices

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

Web Analytics