RLI Historical Prices

Summary

Key Stock Metrics

68.50

(July 10, 2024)

52-Week Low

91.15

(November 27, 2024)

52-Week High

91.15

(November 27, 2024)

All-Time High

74.28

(May 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-14	2.06	2.09	2.06	2.09	30000
1993-06-15	2.08	2.10	2.08	2.09	156237
1993-06-16	2.08	2.10	2.08	2.08	27500
1993-06-17	2.08	2.10	2.08	2.08	25000
1993-06-18	2.08	2.09	2.08	2.08	47500
1993-06-21	2.08	2.08	2.08	2.08	1237
1993-06-22	2.08	2.10	2.08	2.10	45000
1993-06-23	2.10	2.10	2.10	2.10	37500
1993-06-24	2.08	2.08	2.08	2.08	6237
1993-06-25	2.10	2.10	2.10	2.10	1237
1993-06-28	2.09	2.11	2.09	2.09	38750
1993-06-29	2.09	2.09	2.09	2.09	3750
1993-06-30	2.08	2.08	2.08	2.08	1237
1993-07-01	2.08	2.10	2.08	2.10	12500
1993-07-02	2.08	2.08	2.08	2.08	33750
1993-07-06	2.08	2.08	2.08	2.08	17500
1993-07-07	2.08	2.09	2.08	2.08	22500
1993-07-08	2.10	2.11	2.09	2.10	136237
1993-07-09	2.10	2.10	2.10	2.10	1237
1993-07-12	2.10	2.10	2.08	2.08	17500
1993-07-13	2.10	2.10	2.08	2.08	106237
1993-07-14	2.08	2.08	2.08	2.08	32500
1993-07-15	2.07	2.08	2.07	2.08	28750
1993-07-16	2.08	2.11	2.08	2.11	431237
1993-07-19	2.09	2.09	2.09	2.09	12500
1993-07-20	2.09	2.09	2.08	2.08	205000
1993-07-21	2.08	2.09	2.08	2.08	90000
1993-07-22	2.08	2.09	2.08	2.09	237500
1993-07-23	2.09	2.09	2.09	2.09	1195000
1993-07-26	2.09	2.09	2.07	2.08	192500
1993-07-27	2.08	2.08	2.07	2.07	68750
1993-07-28	2.08	2.08	2.06	2.07	93750
1993-07-29	2.07	2.07	2.07	2.07	26237
1993-07-30	2.06	2.07	2.06	2.06	91237
1993-08-02	2.06	2.07	2.06	2.07	138750
1993-08-03	2.07	2.07	2.06	2.06	286237
1993-08-05	2.06	2.07	2.06	2.06	226237
1993-08-06	2.06	2.06	2.06	2.06	1237
1993-08-09	2.04	2.06	2.04	2.04	37500
1993-08-10	2.07	2.07	2.06	2.06	1145000
1993-08-11	2.06	2.07	2.06	2.07	172500
1993-08-12	2.07	2.07	2.06	2.07	112500
1993-08-13	2.01	2.01	1.93	2.00	588750
1993-08-16	1.99	2.00	1.99	1.99	30000
1993-08-17	1.99	2.00	1.99	2.00	153750
1993-08-18	2.00	2.02	1.99	2.00	65000
1993-08-19	2.00	2.01	2.00	2.01	205000
1993-08-20	2.02	2.02	2.02	2.02	2500
1993-08-23	2.03	2.06	2.03	2.04	56237
1993-08-24	2.02	2.04	2.02	2.02	56237
1993-08-25	2.02	2.02	2.01	2.02	3750
1993-08-26	2.02	2.02	2.01	2.01	11237
1993-08-27	2.02	2.02	2.01	2.01	131237
1993-08-30	2.00	2.01	2.00	2.01	86237
1993-08-31	2.01	2.01	2.00	2.01	310000
1993-09-01	2.01	2.02	2.00	2.00	20000
1993-09-02	2.01	2.01	2.00	2.00	78750
1993-09-03	1.99	2.00	1.99	1.99	83750
1993-09-07	1.94	1.94	1.94	1.94	40000
1993-09-08	1.96	1.99	1.96	1.98	600000
1993-09-09	1.96	1.97	1.95	1.96	291237
1993-09-10	1.96	1.97	1.95	1.97	15000
1993-09-13	1.96	1.99	1.96	1.99	16237
1993-09-14	1.98	1.98	1.98	1.98	2500
1993-09-15	1.99	1.99	1.97	1.97	217500
1993-09-16	1.97	1.97	1.96	1.96	13750
1993-09-17	1.96	1.97	1.96	1.97	10000
1993-09-20	1.97	1.97	1.95	1.96	35000
1993-09-21	1.95	1.96	1.95	1.96	258750
1993-09-22	1.96	1.98	1.96	1.98	42500
1993-09-23	1.97	1.97	1.96	1.96	8750
1993-09-24	1.96	1.96	1.94	1.94	265000
1993-09-27	1.94	1.96	1.94	1.96	11237
1993-09-28	1.95	1.96	1.95	1.95	57500
1993-09-30	1.97	1.98	1.96	1.98	321237
1993-10-01	1.97	1.98	1.97	1.97	125000
1993-10-04	1.98	1.98	1.98	1.98	1237
1993-10-05	1.96	1.98	1.96	1.98	713750
1993-10-06	1.97	2.00	1.97	1.99	855000
1993-10-07	1.99	2.00	1.99	2.00	28750
1993-10-08	2.00	2.03	2.00	2.00	148750
1993-10-11	2.00	2.00	2.00	2.00	2500
1993-10-12	2.00	2.01	2.00	2.00	141237
1993-10-13	2.01	2.01	2.00	2.00	7500
1993-10-14	2.00	2.00	1.98	1.99	42500
1993-10-15	2.00	2.01	1.99	2.01	233750
1993-10-18	2.01	2.02	2.00	2.01	131237
1993-10-19	2.01	2.03	2.01	2.02	67500
1993-10-20	2.04	2.04	2.01	2.01	16237
1993-10-21	2.01	2.01	2.00	2.00	38750
1993-10-22	2.00	2.00	1.99	1.99	28750
1993-10-25	2.00	2.00	1.99	2.00	172500
1993-10-26	1.98	1.98	1.98	1.98	16237
1993-10-27	1.98	2.00	1.98	2.00	30000
1993-10-28	2.00	2.00	2.00	2.00	6237
1993-10-29	2.00	2.00	2.00	2.00	47500
1993-11-01	2.00	2.03	2.00	2.03	153750
1993-11-02	2.03	2.03	2.02	2.02	20000
1993-11-03	2.02	2.04	2.02	2.04	352500
1993-11-04	2.04	2.04	2.03	2.03	825000
1993-11-08	2.04	2.04	2.03	2.04	26237
1993-11-09	2.04	2.04	2.02	2.02	27500
1993-11-10	2.04	2.04	2.04	2.04	11237
1993-11-11	2.04	2.05	2.03	2.03	85000
1993-11-12	2.04	2.04	2.04	2.04	1237
1993-11-15	2.03	2.04	2.03	2.03	66237
1993-11-16	2.03	2.04	2.03	2.04	11237
1993-11-17	2.04	2.04	2.04	2.04	38750
1993-11-18	2.05	2.05	2.04	2.04	133750
1993-11-19	2.05	2.05	2.04	2.04	7500
1993-11-22	2.04	2.05	2.04	2.04	41237
1993-11-23	2.03	2.04	2.03	2.04	31237
1993-11-24	2.04	2.06	2.04	2.06	145000
1993-11-26	2.06	2.06	2.06	2.06	68750
1993-11-29	2.06	2.06	2.06	2.06	80000
1993-11-30	2.06	2.06	2.05	2.05	358750
1993-12-01	2.05	2.06	2.05	2.06	152500
1993-12-02	2.06	2.06	2.05	2.05	102500
1993-12-03	2.07	2.08	2.07	2.08	47500
1993-12-06	2.08	2.08	2.08	2.08	33750
1993-12-07	2.10	2.10	2.10	2.10	47500
1993-12-08	2.10	2.10	2.10	2.10	50000
1993-12-09	2.09	2.12	2.09	2.11	40000
1993-12-10	2.11	2.11	2.09	2.10	35000
1993-12-13	2.11	2.11	2.11	2.11	1237
1993-12-14	2.11	2.13	2.10	2.13	121237
1993-12-15	2.13	2.14	2.13	2.13	86237
1993-12-16	2.13	2.14	2.13	2.14	10000
1993-12-17	2.15	2.16	2.13	2.14	116237
1993-12-20	2.15	2.15	2.12	2.12	88750
1993-12-21	2.12	2.14	2.12	2.14	2500
1993-12-22	2.16	2.16	2.15	2.15	141237
1993-12-23	2.16	2.16	2.15	2.16	20000
1993-12-27	2.14	2.15	2.14	2.14	7500
1993-12-28	2.13	2.14	2.13	2.14	8750
1993-12-29	2.14	2.14	2.13	2.14	12500
1993-12-31	2.12	2.13	2.12	2.12	82500
1994-01-03	2.12	2.15	2.12	2.12	96237
1994-01-04	2.14	2.14	2.13	2.14	37500
1994-01-05	2.15	2.15	2.14	2.15	121237
1994-01-06	2.15	2.18	2.15	2.18	116237
1994-01-07	2.18	2.22	2.18	2.20	355000
1994-01-10	2.21	2.21	2.19	2.20	36237
1994-01-11	2.20	2.20	2.15	2.16	107500
1994-01-12	2.18	2.18	2.16	2.17	61237
1994-01-13	2.18	2.18	2.18	2.18	1237
1994-01-14	2.18	2.19	2.18	2.19	13750
1994-01-17	2.19	2.19	2.17	2.17	8750
1994-01-18	2.18	2.18	2.15	2.15	41237
1994-01-19	2.13	2.13	2.08	2.12	182500
1994-01-20	2.12	2.18	2.11	2.18	590000
1994-01-21	2.18	2.18	2.14	2.14	82500
1994-01-24	2.13	2.13	2.10	2.10	60000
1994-01-25	2.11	2.11	2.11	2.11	10000
1994-01-26	2.10	2.10	2.03	2.04	315000
1994-01-27	2.02	2.02	1.96	1.97	70000
1994-01-28	1.96	1.96	1.95	1.95	25000
1994-01-31	1.93	1.93	1.91	1.92	141237
1994-02-01	1.91	1.93	1.86	1.93	715000
1994-02-02	1.93	1.93	1.91	1.92	202500
1994-02-03	1.92	1.92	1.90	1.90	80000
1994-02-04	1.90	1.92	1.89	1.92	250000
1994-02-07	1.93	1.93	1.93	1.93	90000
1994-02-08	1.94	1.99	1.94	1.96	111237
1994-02-09	1.96	1.96	1.96	1.96	25000
1994-02-10	1.97	1.98	1.97	1.98	16237
1994-02-11	1.97	1.99	1.97	1.97	61237
1994-02-14	1.97	1.98	1.97	1.98	13750
1994-02-15	1.97	1.99	1.97	1.99	18750
1994-02-16	1.99	1.99	1.97	1.97	103750
1994-02-17	1.97	1.99	1.96	1.97	147500
1994-02-18	1.98	1.98	1.97	1.97	75000
1994-02-22	1.96	1.97	1.96	1.97	191237
1994-02-23	1.96	1.96	1.96	1.96	10000
1994-02-24	1.96	1.99	1.96	1.96	88750
1994-02-25	1.96	1.96	1.96	1.96	62500
1994-02-28	1.96	1.97	1.96	1.97	113750
1994-03-01	1.96	1.99	1.96	1.99	170000
1994-03-02	1.99	2.02	1.98	2.02	147500
1994-03-03	2.03	2.04	1.99	1.99	261237
1994-03-04	1.99	1.99	1.97	1.97	112500
1994-03-07	1.96	1.96	1.95	1.96	53750
1994-03-08	1.96	1.98	1.96	1.98	75000
1994-03-09	1.98	1.99	1.98	1.99	47500
1994-03-10	1.98	1.99	1.96	1.96	92500
1994-03-11	1.95	1.98	1.95	1.98	133750
1994-03-14	1.98	1.98	1.98	1.98	2500
1994-03-15	1.97	1.98	1.97	1.98	10000
1994-03-16	1.98	1.98	1.96	1.98	111237
1994-03-17	1.98	1.98	1.97	1.97	82500
1994-03-18	1.97	1.97	1.95	1.95	202500
1994-03-21	1.95	1.98	1.95	1.98	66237
1994-03-22	1.98	1.98	1.96	1.96	121237
1994-03-23	1.95	1.96	1.95	1.95	188750
1994-03-24	1.96	1.96	1.95	1.95	11237
1994-03-25	1.94	1.98	1.94	1.97	33750
1994-03-28	1.96	1.96	1.96	1.96	6237
1994-03-29	1.96	1.96	1.94	1.94	85000
1994-03-30	1.94	1.94	1.92	1.92	65000
1994-03-31	1.92	1.92	1.91	1.91	202500
1994-04-04	1.89	1.89	1.87	1.88	61237
1994-04-05	1.88	1.90	1.88	1.90	70000
1994-04-06	1.90	1.91	1.89	1.89	71237
1994-04-07	1.91	1.91	1.89	1.89	22500
1994-04-08	1.88	1.91	1.88	1.91	20000
1994-04-11	1.90	1.91	1.88	1.88	358750
1994-04-12	1.88	1.88	1.87	1.88	487500
1994-04-13	1.86	1.86	1.86	1.86	66237
1994-04-14	1.86	1.86	1.85	1.85	6237
1994-04-15	1.85	1.88	1.85	1.87	91237
1994-04-18	1.89	1.89	1.84	1.84	185000
1994-04-19	1.84	1.84	1.84	1.84	6237
1994-04-21	1.83	1.84	1.83	1.84	11237
1994-04-22	1.84	1.84	1.83	1.83	18750
1994-04-25	1.83	1.83	1.81	1.81	150000
1994-04-26	1.80	1.80	1.78	1.80	120000
1994-04-28	1.81	1.81	1.78	1.78	62500
1994-04-29	1.78	1.79	1.77	1.78	87500
1994-05-02	1.77	1.78	1.76	1.76	42500
1994-05-03	1.74	1.74	1.73	1.73	13750
1994-05-04	1.74	1.80	1.74	1.77	57500
1994-05-05	1.78	1.79	1.77	1.79	41237
1994-05-06	1.77	1.77	1.77	1.77	21237
1994-05-09	1.78	1.79	1.78	1.78	250000
1994-05-10	1.78	1.82	1.78	1.78	148750
1994-05-11	1.78	1.78	1.76	1.77	36237
1994-05-12	1.78	1.78	1.77	1.77	18750
1994-05-13	1.76	1.76	1.76	1.76	28750
1994-05-16	1.76	1.77	1.76	1.77	41237
1994-05-17	1.77	1.77	1.77	1.77	6237
1994-05-18	1.76	1.78	1.76	1.78	37500
1994-05-19	1.77	1.77	1.75	1.75	151237
1994-05-20	1.75	1.77	1.75	1.76	23750
1994-05-23	1.75	1.76	1.74	1.76	40000
1994-05-24	1.76	1.76	1.75	1.75	126237
1994-05-25	1.74	1.76	1.74	1.76	333750
1994-05-26	1.76	1.76	1.75	1.75	235000
1994-05-27	1.75	1.76	1.75	1.75	53750
1994-05-31	1.76	1.76	1.74	1.75	238750
1994-06-01	1.73	1.74	1.71	1.72	153750
1994-06-02	1.74	1.74	1.72	1.72	70000
1994-06-03	1.73	1.73	1.72	1.72	166237
1994-06-06	1.73	1.74	1.73	1.74	181237
1994-06-07	1.73	1.75	1.73	1.75	21237
1994-06-08	1.75	1.75	1.74	1.74	2500
1994-06-09	1.72	1.74	1.72	1.73	396237
1994-06-10	1.72	1.73	1.72	1.73	8750
1994-06-14	1.71	1.72	1.71	1.72	26237
1994-06-15	1.71	1.75	1.71	1.73	60000
1994-06-16	1.72	1.72	1.70	1.71	73750
1994-06-17	1.73	1.73	1.71	1.71	66237
1994-06-20	1.71	1.71	1.67	1.69	75000
1994-06-21	1.69	1.69	1.69	1.69	2500
1994-06-22	1.71	1.71	1.69	1.69	8750
1994-06-23	1.71	1.74	1.71	1.72	226237
1994-06-24	1.71	1.71	1.70	1.70	8750
1994-06-27	1.70	1.72	1.70	1.71	26237
1994-06-28	1.71	1.73	1.71	1.73	32500
1994-06-29	1.72	1.73	1.71	1.72	23750
1994-06-30	1.74	1.74	1.73	1.73	47500
1994-07-01	1.73	1.73	1.72	1.73	23750
1994-07-05	1.72	1.73	1.72	1.72	56237
1994-07-06	1.72	1.73	1.72	1.72	201237
1994-07-07	1.72	1.72	1.72	1.72	180000
1994-07-08	1.72	1.72	1.72	1.72	98750
1994-07-11	1.73	1.73	1.73	1.73	227500
1994-07-12	1.73	1.73	1.70	1.70	310000
1994-07-13	1.72	1.72	1.71	1.71	8750
1994-07-14	1.72	1.72	1.72	1.72	45000
1994-07-15	1.72	1.74	1.71	1.74	43750
1994-07-18	1.73	1.74	1.73	1.73	20000
1994-07-19	1.73	1.73	1.73	1.73	1237
1994-07-20	1.72	1.72	1.69	1.69	93750
1994-07-21	1.68	1.68	1.68	1.68	41237
1994-07-22	1.66	1.66	1.65	1.65	41237
1994-07-25	1.67	1.72	1.67	1.72	86237
1994-07-26	1.73	1.74	1.73	1.74	51237
1994-07-27	1.74	1.77	1.74	1.77	106237
1994-07-28	1.77	1.84	1.77	1.84	166237
1994-08-01	1.84	1.86	1.84	1.86	38750
1994-08-02	1.88	1.88	1.84	1.87	41237
1994-08-03	1.87	1.87	1.86	1.86	561237
1994-08-04	1.87	1.88	1.87	1.87	13750
1994-08-05	1.88	1.88	1.88	1.88	318750
1994-08-08	1.85	1.85	1.85	1.85	22500
1994-08-09	1.83	1.84	1.83	1.84	8750
1994-08-10	1.84	1.84	1.81	1.81	42500
1994-08-11	1.83	1.83	1.83	1.83	41237
1994-08-12	1.83	1.83	1.83	1.83	2500
1994-08-15	1.83	1.85	1.83	1.84	48750
1994-08-16	1.84	1.84	1.84	1.84	2500
1994-08-17	1.84	1.84	1.83	1.84	36237
1994-08-18	1.84	1.84	1.83	1.83	6237
1994-08-19	1.84	1.84	1.84	1.84	3750
1994-08-22	1.82	1.83	1.82	1.83	12500
1994-08-23	1.82	1.82	1.82	1.82	8750
1994-08-24	1.82	1.83	1.82	1.82	11237
1994-08-25	1.82	1.83	1.81	1.81	71237
1994-08-30	1.81	1.81	1.80	1.81	18750
1994-08-31	1.80	1.80	1.79	1.79	25000
1994-09-01	1.78	1.79	1.78	1.79	5000
1994-09-02	1.78	1.78	1.78	1.78	1237
1994-09-06	1.78	1.78	1.76	1.76	112500
1994-09-07	1.76	1.76	1.76	1.76	51237
1994-09-09	1.76	1.76	1.76	1.76	6237
1994-09-12	1.76	1.76	1.76	1.76	1237
1994-09-13	1.76	1.78	1.76	1.78	27500
1994-09-14	1.78	1.78	1.78	1.78	2500
1994-09-15	1.78	1.78	1.77	1.77	18750
1994-09-16	1.76	1.77	1.76	1.77	112500
1994-09-19	1.76	1.78	1.76	1.78	30000
1994-09-20	1.77	1.77	1.74	1.75	82500
1994-09-21	1.75	1.76	1.75	1.76	375000
1994-09-22	1.76	1.76	1.76	1.76	12500
1994-09-23	1.76	1.76	1.75	1.75	16237
1994-09-26	1.73	1.73	1.71	1.71	65000
1994-09-28	1.70	1.74	1.70	1.72	330000
1994-09-29	1.73	1.73	1.72	1.72	103750
1994-09-30	1.72	1.73	1.72	1.73	308750
1994-10-03	1.72	1.72	1.69	1.69	28750
1994-10-04	1.69	1.70	1.69	1.69	23750
1994-10-05	1.69	1.69	1.67	1.68	31237
1994-10-06	1.68	1.69	1.68	1.69	52500
1994-10-07	1.69	1.69	1.69	1.69	2500
1994-10-10	1.70	1.70	1.70	1.70	1237
1994-10-11	1.71	1.73	1.71	1.73	125000
1994-10-12	1.73	1.73	1.73	1.73	1237
1994-10-13	1.72	1.73	1.71	1.73	22500
1994-10-14	1.72	1.72	1.71	1.71	10000
1994-10-17	1.72	1.73	1.72	1.73	87500
1994-10-18	1.72	1.72	1.68	1.68	132500
1994-10-19	1.68	1.68	1.68	1.68	3750
1994-10-20	1.68	1.68	1.67	1.68	28750
1994-10-21	1.67	1.67	1.67	1.67	12500
1994-10-24	1.67	1.72	1.67	1.72	43750
1994-10-26	1.71	1.71	1.69	1.69	62500
1994-10-27	1.69	1.70	1.68	1.68	41237
1994-10-28	1.68	1.69	1.68	1.69	61237
1994-10-31	1.68	1.69	1.68	1.69	27500
1994-11-01	1.69	1.69	1.68	1.68	25000
1994-11-02	1.69	1.69	1.66	1.67	76237
1994-11-03	1.67	1.67	1.67	1.67	16237
1994-11-04	1.63	1.66	1.63	1.66	177500
1994-11-07	1.66	1.66	1.64	1.66	92500
1994-11-09	1.66	1.67	1.65	1.65	127500
1994-11-10	1.65	1.66	1.65	1.65	325000
1994-11-11	1.64	1.65	1.64	1.65	45000
1994-11-14	1.64	1.67	1.64	1.67	341237
1994-11-15	1.65	1.66	1.65	1.66	17500
1994-11-16	1.66	1.66	1.63	1.63	367500
1994-11-17	1.63	1.63	1.62	1.62	23750
1994-11-18	1.64	1.64	1.63	1.63	38750
1994-11-21	1.63	1.65	1.63	1.65	35000
1994-11-22	1.64	1.64	1.63	1.63	366237
1994-11-23	1.63	1.64	1.63	1.64	60000
1994-11-28	1.64	1.64	1.62	1.62	90000
1994-11-29	1.63	1.63	1.63	1.63	1237
1994-11-30	1.63	1.63	1.63	1.63	32500
1994-12-01	1.62	1.63	1.61	1.61	15000
1994-12-05	1.63	1.63	1.61	1.61	31237
1994-12-06	1.62	1.63	1.62	1.63	26237
1994-12-07	1.62	1.62	1.62	1.62	10000
1994-12-08	1.62	1.63	1.62	1.62	31237
1994-12-09	1.61	1.62	1.61	1.62	3750
1994-12-12	1.61	1.62	1.61	1.61	125000
1994-12-13	1.61	1.63	1.61	1.63	38750
1994-12-14	1.64	1.64	1.62	1.62	500000
1994-12-15	1.63	1.63	1.61	1.62	15000
1994-12-16	1.63	1.63	1.59	1.61	108750
1994-12-19	1.61	1.62	1.61	1.62	10000
1994-12-20	1.62	1.64	1.62	1.63	35000
1994-12-21	1.64	1.65	1.63	1.65	150000
1994-12-22	1.65	1.65	1.62	1.63	112500
1994-12-23	1.62	1.64	1.62	1.64	51237
1994-12-27	1.64	1.65	1.64	1.65	126237
1994-12-28	1.64	1.64	1.64	1.64	88750
1994-12-29	1.64	1.65	1.64	1.65	15000
1994-12-30	1.64	1.65	1.64	1.64	211237
1995-01-03	1.63	1.63	1.63	1.63	7500
1995-01-04	1.63	1.64	1.63	1.64	43750
1995-01-05	1.65	1.66	1.64	1.66	6237
1995-01-06	1.65	1.66	1.65	1.66	15000
1995-01-09	1.66	1.66	1.66	1.66	36237
1995-01-10	1.65	1.66	1.65	1.65	52500
1995-01-11	1.65	1.67	1.65	1.66	311237
1995-01-12	1.66	1.67	1.66	1.67	42500
1995-01-13	1.66	1.67	1.65	1.67	185000
1995-01-17	1.65	1.66	1.65	1.66	255000
1995-01-18	1.66	1.67	1.66	1.67	131237
1995-01-19	1.67	1.67	1.66	1.66	63750
1995-01-20	1.66	1.68	1.66	1.68	295000
1995-01-23	1.69	1.72	1.69	1.70	86237
1995-01-24	1.72	1.73	1.72	1.73	10000
1995-01-25	1.72	1.73	1.72	1.72	162500
1995-01-26	1.72	1.72	1.71	1.71	118750
1995-01-27	1.71	1.71	1.70	1.70	167500
1995-01-30	1.70	1.70	1.70	1.70	65000
1995-01-31	1.70	1.70	1.70	1.70	5000
1995-02-01	1.71	1.71	1.71	1.71	5000
1995-02-02	1.70	1.71	1.70	1.71	95000
1995-02-03	1.71	1.72	1.71	1.71	138750
1995-02-06	1.72	1.75	1.72	1.75	167500
1995-02-07	1.75	1.78	1.75	1.77	38750
1995-02-08	1.74	1.75	1.74	1.75	65000
1995-02-09	1.75	1.76	1.75	1.76	11237
1995-02-10	1.76	1.78	1.76	1.78	32500
1995-02-13	1.79	1.79	1.79	1.79	3750
1995-02-14	1.78	1.78	1.78	1.78	15000
1995-02-15	1.78	1.82	1.78	1.82	27500
1995-02-16	1.82	1.83	1.82	1.83	2500
1995-02-17	1.81	1.81	1.81	1.81	42500
1995-02-21	1.79	1.80	1.79	1.80	122500
1995-02-22	1.80	1.80	1.80	1.80	323750
1995-02-23	1.80	1.80	1.79	1.80	108750
1995-02-24	1.80	1.81	1.79	1.79	290000
1995-02-27	1.81	1.81	1.80	1.80	7500
1995-02-28	1.80	1.81	1.80	1.81	12500
1995-03-01	1.81	1.81	1.80	1.81	167500
1995-03-02	1.81	1.82	1.81	1.81	195000
1995-03-03	1.83	1.83	1.83	1.83	2500
1995-03-06	1.83	1.83	1.82	1.83	17500
1995-03-07	1.83	1.83	1.83	1.83	2500
1995-03-08	1.83	1.83	1.81	1.81	25000
1995-03-09	1.81	1.82	1.81	1.81	23750
1995-03-10	1.81	1.82	1.81	1.82	18750
1995-03-13	1.82	1.85	1.82	1.84	195000
1995-03-14	1.86	1.86	1.85	1.85	23750
1995-03-15	1.87	1.91	1.87	1.91	185000
1995-03-16	1.91	1.91	1.90	1.91	110000
1995-03-17	1.89	1.90	1.89	1.90	27500
1995-03-20	1.88	1.90	1.88	1.90	20000
1995-03-21	1.88	1.89	1.88	1.89	200000
1995-03-22	1.88	1.89	1.88	1.89	56237
1995-03-23	1.88	1.88	1.88	1.88	5000
1995-03-24	1.88	1.88	1.86	1.87	70000
1995-03-27	1.87	1.88	1.86	1.87	55000
1995-03-28	1.86	1.87	1.86	1.87	76237
1995-03-29	1.87	1.87	1.85	1.85	545000
1995-03-30	1.85	1.85	1.85	1.85	92500
1995-03-31	1.86	1.87	1.86	1.87	102500
1995-04-03	1.86	1.87	1.86	1.87	22500
1995-04-04	1.88	1.88	1.88	1.88	816237
1995-04-05	1.88	1.89	1.88	1.88	23750
1995-04-06	1.90	1.91	1.90	1.90	77500
1995-04-07	1.90	1.90	1.90	1.90	1237
1995-04-10	1.90	1.90	1.90	1.90	191237
1995-04-11	1.89	1.90	1.89	1.90	76237
1995-04-12	1.89	1.90	1.89	1.89	155000
1995-04-13	1.89	1.90	1.89	1.90	83750
1995-04-17	1.91	1.91	1.89	1.91	77500
1995-04-18	1.89	1.91	1.89	1.91	65000
1995-04-19	1.91	1.91	1.90	1.90	15000
1995-04-20	1.91	1.92	1.91	1.92	3750
1995-04-21	1.92	1.93	1.91	1.93	85000
1995-04-24	1.93	1.97	1.93	1.95	135000
1995-04-25	1.96	2.02	1.96	1.99	243750
1995-04-26	1.99	2.00	1.98	2.00	76237
1995-04-27	2.00	2.00	1.98	1.98	77500
1995-04-28	1.98	2.00	1.98	1.98	30000
1995-05-01	1.98	1.99	1.98	1.98	58750
1995-05-02	1.99	2.00	1.99	2.00	50000
1995-05-03	2.00	2.00	1.98	1.99	36237
1995-05-04	1.98	1.99	1.98	1.98	21237
1995-05-05	1.98	1.99	1.98	1.99	13750
1995-05-08	1.98	2.00	1.98	2.00	12500
1995-05-09	2.00	2.01	2.00	2.01	103750
1995-05-10	2.00	2.02	2.00	2.02	353750
1995-05-11	2.03	2.06	2.02	2.06	48750
1995-05-12	2.06	2.06	2.05	2.05	131237
1995-05-15	2.05	2.05	2.01	2.01	40000
1995-05-16	2.02	2.02	2.00	2.00	40000
1995-05-17	1.99	1.99	1.99	1.99	7500
1995-05-18	2.00	2.00	1.98	1.99	291237
1995-05-19	2.00	2.00	2.00	2.00	11237
1995-05-22	2.00	2.00	2.00	2.00	61237
1995-05-23	2.00	2.01	2.00	2.00	811237
1995-05-24	2.00	2.01	1.99	2.01	270000
1995-05-25	2.01	2.03	2.01	2.02	37500
1995-05-26	2.02	2.03	2.02	2.02	26237
1995-05-30	2.04	2.04	2.04	2.04	2500
1995-05-31	2.05	2.06	2.04	2.06	17500
1995-06-01	2.06	2.09	2.06	2.09	38750
1995-06-02	2.09	2.09	2.06	2.08	90000
1995-06-05	2.08	2.10	2.08	2.10	56237
1995-06-06	2.09	2.11	2.09	2.11	48750
1995-06-07	2.11	2.13	2.11	2.12	27500
1995-06-08	2.13	2.13	2.13	2.13	12500
1995-06-09	2.14	2.14	2.12	2.12	17500
1995-06-12	2.14	2.14	2.14	2.14	2500
1995-06-13	2.15	2.17	2.15	2.17	10000
1995-06-14	2.18	2.20	2.18	2.20	37500
1995-06-15	2.20	2.21	2.19	2.20	48750
1995-06-16	2.20	2.20	2.18	2.18	96237
1995-06-19	2.17	2.17	2.15	2.15	13750
1995-06-20	2.15	2.15	2.14	2.15	68750
1995-06-21	2.15	2.18	2.15	2.18	175000
1995-06-22	2.19	2.24	2.19	2.24	25000
1995-06-23	2.25	2.26	2.25	2.26	13000
1995-06-26	2.26	2.29	2.26	2.29	12000
1995-06-27	2.28	2.30	2.28	2.30	6000
1995-06-28	2.28	2.31	2.28	2.31	39000
1995-06-29	2.33	2.33	2.33	2.33	10000
1995-06-30	2.33	2.33	2.25	2.28	123000
1995-07-05	2.28	2.30	2.28	2.30	25000
1995-07-06	2.31	2.33	2.31	2.33	13000
1995-07-07	2.34	2.36	2.34	2.36	21000
1995-07-10	2.36	2.36	2.34	2.34	37000
1995-07-11	2.33	2.33	2.28	2.28	68000
1995-07-12	2.28	2.28	2.28	2.28	3000
1995-07-13	2.28	2.28	2.28	2.28	6000
1995-07-14	2.28	2.29	2.26	2.29	403000
1995-07-17	2.27	2.29	2.27	2.29	223000
1995-07-19	2.28	2.28	2.25	2.25	12000
1995-07-20	2.26	2.26	2.26	2.26	1000
1995-07-21	2.26	2.26	2.26	2.26	2000
1995-07-24	2.26	2.30	2.26	2.29	84000
1995-07-25	2.30	2.30	2.29	2.29	57000
1995-07-26	2.30	2.30	2.30	2.30	39000
1995-07-27	2.30	2.30	2.30	2.30	12000
1995-07-28	2.30	2.30	2.30	2.30	22000
1995-07-31	2.29	2.30	2.29	2.30	14000
1995-08-01	2.28	2.28	2.26	2.26	38000
1995-08-02	2.26	2.26	2.25	2.25	14000
1995-08-03	2.26	2.26	2.25	2.25	25000
1995-08-04	2.25	2.25	2.24	2.24	10000
1995-08-07	2.23	2.23	2.19	2.19	19000
1995-08-08	2.21	2.21	2.19	2.19	32000
1995-08-09	2.20	2.20	2.20	2.20	370000
1995-08-10	2.21	2.24	2.21	2.24	13000
1995-08-11	2.21	2.21	2.21	2.21	12000
1995-08-14	2.21	2.21	2.21	2.21	6000
1995-08-15	2.23	2.23	2.23	2.23	6000
1995-08-16	2.23	2.26	2.23	2.25	39000
1995-08-17	2.23	2.23	2.21	2.21	8000
1995-08-18	2.19	2.19	2.19	2.19	12000
1995-08-21	2.19	2.23	2.19	2.23	60000
1995-08-22	2.23	2.24	2.23	2.23	792000
1995-08-23	2.23	2.23	2.23	2.23	41000
1995-08-24	2.24	2.24	2.24	2.24	3000
1995-08-25	2.24	2.24	2.24	2.24	245000
1995-08-28	2.26	2.26	2.21	2.21	23000
1995-08-29	2.24	2.25	2.24	2.24	19000
1995-08-30	2.24	2.25	2.24	2.24	5000
1995-08-31	2.26	2.26	2.24	2.25	31000
1995-09-05	2.24	2.25	2.24	2.25	44000
1995-09-07	2.25	2.25	2.25	2.25	62000
1995-09-08	2.25	2.25	2.20	2.21	237000
1995-09-11	2.21	2.21	2.21	2.21	7000
1995-09-12	2.22	2.24	2.22	2.23	66000
1995-09-13	2.23	2.23	2.21	2.21	26000
1995-09-14	2.24	2.24	2.20	2.23	27000
1995-09-15	2.21	2.24	2.21	2.24	52000
1995-09-18	2.23	2.23	2.21	2.23	117000
1995-09-19	2.23	2.25	2.23	2.24	28000
1995-09-20	2.25	2.25	2.25	2.25	5000
1995-09-21	2.25	2.25	2.23	2.24	76000
1995-09-22	2.24	2.24	2.23	2.23	20000
1995-09-25	2.23	2.23	2.23	2.23	2000
1995-09-26	2.24	2.24	2.23	2.24	30000
1995-09-27	2.21	2.23	2.21	2.23	3000
1995-09-28	2.24	2.24	2.23	2.23	39000
1995-09-29	2.23	2.24	2.23	2.24	19000
1995-10-02	2.24	2.24	2.24	2.24	2000
1995-10-03	2.23	2.23	2.20	2.21	29000
1995-10-04	2.21	2.21	2.21	2.21	34000
1995-10-05	2.21	2.21	2.21	2.21	4000
1995-10-06	2.23	2.28	2.23	2.25	192000
1995-10-09	2.25	2.28	2.25	2.28	66000
1995-10-10	2.25	2.25	2.24	2.24	10000
1995-10-11	2.24	2.29	2.24	2.29	52000
1995-10-13	2.29	2.29	2.29	2.29	28000
1995-10-16	2.26	2.26	2.26	2.26	4000
1995-10-17	2.24	2.24	2.18	2.24	571000
1995-10-18	2.24	2.25	2.24	2.25	23000
1995-10-19	2.25	2.30	2.25	2.29	103000
1995-10-20	2.30	2.30	2.30	2.30	1000
1995-10-23	2.30	2.31	2.30	2.31	36000
1995-10-24	2.33	2.34	2.33	2.34	483000
1995-10-25	2.33	2.33	2.31	2.31	78000
1995-10-26	2.31	2.33	2.31	2.33	28000
1995-10-27	2.31	2.34	2.31	2.34	135000
1995-10-30	2.34	2.35	2.33	2.33	36000
1995-10-31	2.33	2.34	2.33	2.34	25000
1995-11-01	2.34	2.35	2.33	2.33	72000
1995-11-02	2.34	2.34	2.34	2.34	20000
1995-11-03	2.35	2.38	2.34	2.35	216000
1995-11-06	2.34	2.34	2.33	2.34	26000
1995-11-07	2.35	2.35	2.34	2.35	78000
1995-11-08	2.34	2.34	2.33	2.33	17000
1995-11-09	2.34	2.36	2.34	2.35	21000
1995-11-10	2.35	2.36	2.35	2.36	6000
1995-11-13	2.36	2.39	2.36	2.39	3000
1995-11-15	2.40	2.43	2.40	2.40	49000
1995-11-16	2.40	2.43	2.40	2.41	13000
1995-11-17	2.43	2.43	2.40	2.43	53000
1995-11-20	2.44	2.44	2.40	2.40	15000
1995-11-21	2.38	2.38	2.36	2.38	137000
1995-11-22	2.38	2.41	2.38	2.41	71000
1995-11-24	2.43	2.43	2.43	2.43	2000
1995-11-27	2.41	2.41	2.40	2.40	18000
1995-11-28	2.43	2.43	2.40	2.40	6000
1995-11-30	2.40	2.40	2.39	2.40	20000
1995-12-01	2.40	2.40	2.40	2.40	44000
1995-12-04	2.40	2.45	2.40	2.43	36000
1995-12-05	2.43	2.44	2.43	2.44	21000
1995-12-06	2.45	2.48	2.45	2.45	40000
1995-12-07	2.45	2.45	2.44	2.44	3000
1995-12-08	2.44	2.44	2.43	2.43	88000
1995-12-11	2.42	2.44	2.42	2.44	167000
1995-12-12	2.43	2.44	2.43	2.44	6000
1995-12-13	2.44	2.45	2.44	2.45	23000
1995-12-14	2.45	2.46	2.44	2.46	280000
1995-12-15	2.49	2.49	2.43	2.45	88000
1995-12-18	2.45	2.46	2.45	2.45	84000
1995-12-19	2.44	2.45	2.44	2.45	3000
1995-12-20	2.46	2.48	2.46	2.46	362000
1995-12-21	2.46	2.46	2.46	2.46	10000
1995-12-22	2.48	2.48	2.41	2.44	45000
1995-12-26	2.44	2.45	2.43	2.45	5000
1995-12-27	2.43	2.45	2.43	2.45	10000
1995-12-28	2.45	2.48	2.45	2.46	22000
1995-12-29	2.45	2.50	2.45	2.50	62000
1996-01-02	2.53	2.54	2.51	2.54	16000
1996-01-03	2.53	2.53	2.50	2.53	150000
1996-01-04	2.50	2.50	2.49	2.50	235000
1996-01-05	2.50	2.50	2.50	2.50	80000
1996-01-08	2.49	2.49	2.49	2.49	2000
1996-01-09	2.50	2.50	2.43	2.44	147000
1996-01-10	2.43	2.46	2.43	2.46	102000
1996-01-11	2.44	2.44	2.44	2.44	2000
1996-01-12	2.43	2.44	2.43	2.44	6000
1996-01-15	2.44	2.44	2.44	2.44	4000
1996-01-16	2.44	2.46	2.44	2.46	16000
1996-01-17	2.46	2.46	2.46	2.46	210000
1996-01-18	2.46	2.46	2.46	2.46	2000
1996-01-19	2.46	2.46	2.45	2.45	76000
1996-01-22	2.45	2.45	2.45	2.45	6000
1996-01-23	2.45	2.50	2.45	2.50	32000
1996-01-24	2.50	2.50	2.50	2.50	1000
1996-01-25	2.51	2.55	2.50	2.53	517000
1996-01-26	2.54	2.55	2.53	2.53	60000
1996-01-29	2.50	2.50	2.48	2.49	24000
1996-01-30	2.49	2.53	2.49	2.53	29000
1996-01-31	2.53	2.53	2.50	2.53	18000
1996-02-01	2.50	2.51	2.50	2.51	21000
1996-02-02	2.51	2.51	2.50	2.50	9000
1996-02-05	2.50	2.54	2.50	2.54	31000
1996-02-06	2.54	2.54	2.53	2.53	65000
1996-02-07	2.54	2.55	2.53	2.55	154000
1996-02-08	2.55	2.55	2.54	2.55	44000
1996-02-09	2.56	2.59	2.56	2.58	28000
1996-02-12	2.55	2.55	2.54	2.54	8000
1996-02-13	2.54	2.54	2.53	2.53	6000
1996-02-14	2.50	2.51	2.50	2.50	20000
1996-02-15	2.51	2.55	2.51	2.53	133000
1996-02-16	2.50	2.53	2.50	2.51	17000
1996-02-20	2.53	2.53	2.53	2.53	4000
1996-02-21	2.54	2.54	2.50	2.51	181000
1996-02-22	2.51	2.55	2.51	2.55	61000
1996-02-23	2.55	2.55	2.54	2.55	30000
1996-02-26	2.55	2.56	2.54	2.56	29000
1996-02-27	2.54	2.56	2.54	2.56	38000
1996-02-28	2.56	2.56	2.54	2.54	80000
1996-02-29	2.55	2.56	2.54	2.55	101000
1996-03-01	2.55	2.55	2.54	2.54	7000
1996-03-04	2.55	2.55	2.55	2.55	3000
1996-03-05	2.54	2.55	2.54	2.54	311000
1996-03-06	2.53	2.54	2.53	2.54	13000
1996-03-07	2.53	2.54	2.53	2.54	8000
1996-03-08	2.54	2.54	2.51	2.51	10000
1996-03-11	2.51	2.53	2.51	2.53	175000
1996-03-12	2.51	2.53	2.51	2.51	4000
1996-03-13	2.51	2.51	2.44	2.50	135000
1996-03-14	2.49	2.50	2.49	2.49	28000
1996-03-15	2.49	2.51	2.49	2.50	37000
1996-03-18	2.50	2.50	2.46	2.49	87000
1996-03-19	2.49	2.49	2.45	2.45	114000
1996-03-20	2.48	2.50	2.45	2.50	135000
1996-03-21	2.51	2.53	2.51	2.53	18000
1996-03-22	2.53	2.54	2.53	2.54	29000
1996-03-25	2.55	2.56	2.55	2.56	58000
1996-03-26	2.54	2.54	2.53	2.53	94000
1996-03-27	2.49	2.49	2.49	2.49	25000
1996-03-28	2.50	2.50	2.48	2.48	25000
1996-03-29	2.48	2.49	2.48	2.48	14000
1996-04-01	2.48	2.51	2.48	2.51	492000
1996-04-02	2.53	2.54	2.53	2.54	15000
1996-04-03	2.54	2.54	2.54	2.54	5000
1996-04-04	2.55	2.55	2.51	2.51	61000
1996-04-08	2.50	2.50	2.48	2.48	116000
1996-04-09	2.48	2.49	2.46	2.46	28000
1996-04-10	2.48	2.48	2.45	2.45	7000
1996-04-11	2.45	2.45	2.40	2.40	119000
1996-04-12	2.43	2.44	2.43	2.43	25000
1996-04-15	2.44	2.46	2.44	2.46	49000
1996-04-16	2.46	2.46	2.46	2.46	4000
1996-04-17	2.44	2.44	2.43	2.43	25000
1996-04-18	2.41	2.43	2.41	2.43	14000
1996-04-19	2.44	2.44	2.41	2.41	26000
1996-04-22	2.40	2.40	2.40	2.40	44000
1996-04-23	2.40	2.45	2.40	2.40	431000
1996-04-24	2.40	2.40	2.33	2.35	324000
1996-04-25	2.35	2.35	2.25	2.25	176000
1996-04-26	2.26	2.26	2.24	2.24	86000
1996-04-29	2.25	2.28	2.25	2.28	79000
1996-04-30	2.28	2.29	2.25	2.28	158000
1996-05-01	2.28	2.30	2.28	2.29	37000
1996-05-02	2.29	2.30	2.29	2.29	37000
1996-05-03	2.31	2.35	2.31	2.35	33000
1996-05-06	2.35	2.38	2.35	2.38	52000
1996-05-07	2.40	2.40	2.36	2.36	415000
1996-05-08	2.36	2.38	2.36	2.38	10000
1996-05-09	2.36	2.36	2.35	2.35	71000
1996-05-10	2.34	2.34	2.34	2.34	78000
1996-05-13	2.35	2.36	2.35	2.35	50000
1996-05-14	2.35	2.36	2.35	2.36	19000
1996-05-15	2.36	2.36	2.34	2.34	165000
1996-05-16	2.34	2.35	2.34	2.34	27000
1996-05-17	2.35	2.35	2.35	2.35	23000
1996-05-20	2.35	2.35	2.35	2.35	35000
1996-05-21	2.35	2.36	2.34	2.34	21000
1996-05-22	2.33	2.34	2.30	2.30	92000
1996-05-23	2.31	2.33	2.31	2.33	8000
1996-05-29	2.33	2.34	2.31	2.34	94000
1996-05-30	2.34	2.34	2.33	2.34	15000
1996-05-31	2.33	2.34	2.33	2.33	107000
1996-06-03	2.33	2.35	2.33	2.35	4000
1996-06-04	2.34	2.34	2.34	2.34	7000
1996-06-05	2.35	2.35	2.34	2.34	23000
1996-06-06	2.34	2.39	2.34	2.38	43000
1996-06-07	2.36	2.36	2.36	2.36	8000
1996-06-10	2.34	2.36	2.34	2.35	63000
1996-06-11	2.35	2.35	2.34	2.35	126000
1996-06-12	2.35	2.35	2.35	2.35	1000
1996-06-13	2.35	2.35	2.35	2.35	1000
1996-06-14	2.36	2.36	2.36	2.36	4000
1996-06-17	2.38	2.39	2.35	2.35	28000
1996-06-18	2.35	2.35	2.35	2.35	18000
1996-06-19	2.35	2.35	2.35	2.35	91000
1996-06-20	2.35	2.35	2.35	2.35	62000
1996-06-21	2.35	2.39	2.35	2.39	30000
1996-06-24	2.38	2.39	2.38	2.39	27000
1996-06-25	2.39	2.40	2.39	2.40	54000
1996-06-26	2.39	2.40	2.38	2.39	60000
1996-06-27	2.40	2.41	2.39	2.39	184000
1996-06-28	2.40	2.44	2.40	2.44	232000
1996-07-01	2.41	2.44	2.40	2.40	17000
1996-07-02	2.41	2.41	2.41	2.41	7000
1996-07-03	2.41	2.41	2.41	2.41	5000
1996-07-05	2.40	2.40	2.40	2.40	4000
1996-07-08	2.39	2.39	2.38	2.38	189000
1996-07-09	2.38	2.38	2.36	2.38	52000
1996-07-10	2.35	2.35	2.34	2.35	41000
1996-07-11	2.35	2.35	2.34	2.35	18000
1996-07-12	2.35	2.35	2.35	2.35	84000
1996-07-15	2.35	2.36	2.35	2.36	68000
1996-07-16	2.38	2.38	2.38	2.38	5000
1996-07-18	2.36	2.36	2.35	2.35	33000
1996-07-19	2.36	2.36	2.36	2.36	17000
1996-07-22	2.36	2.38	2.35	2.35	60000
1996-07-23	2.38	2.40	2.35	2.35	70000
1996-07-24	2.35	2.35	2.35	2.35	8000
1996-07-25	2.35	2.35	2.35	2.35	14000
1996-07-26	2.36	2.36	2.36	2.36	1000
1996-07-29	2.35	2.35	2.35	2.35	454000
1996-07-30	2.35	2.39	2.35	2.38	10000
1996-07-31	2.39	2.39	2.38	2.38	24000
1996-08-01	2.39	2.39	2.35	2.39	228000
1996-08-02	2.39	2.41	2.39	2.39	237000
1996-08-06	2.40	2.40	2.36	2.40	250000
1996-08-07	2.39	2.40	2.38	2.38	131000
1996-08-08	2.38	2.39	2.38	2.38	33000
1996-08-09	2.38	2.39	2.38	2.38	268000
1996-08-12	2.39	2.39	2.38	2.38	15000
1996-08-13	2.39	2.41	2.38	2.40	43000
1996-08-14	2.40	2.40	2.39	2.39	20000
1996-08-15	2.41	2.41	2.39	2.39	90000
1996-08-16	2.39	2.40	2.39	2.40	8000
1996-08-19	2.40	2.40	2.40	2.40	6000
1996-08-20	2.40	2.40	2.40	2.40	3000
1996-08-21	2.40	2.40	2.39	2.39	47000
1996-08-22	2.39	2.40	2.39	2.40	310000
1996-08-23	2.40	2.43	2.40	2.43	110000
1996-08-26	2.43	2.44	2.43	2.44	6000
1996-08-27	2.43	2.49	2.43	2.49	312000
1996-08-29	2.49	2.50	2.49	2.49	278000
1996-08-30	2.50	2.50	2.49	2.49	208000
1996-09-03	2.48	2.48	2.46	2.48	28000
1996-09-04	2.49	2.50	2.49	2.50	212000
1996-09-05	2.49	2.49	2.48	2.48	8000
1996-09-06	2.49	2.49	2.48	2.49	311000
1996-09-09	2.49	2.49	2.48	2.49	10000
1996-09-10	2.49	2.49	2.49	2.49	2000
1996-09-11	2.50	2.51	2.50	2.51	173000
1996-09-12	2.51	2.53	2.51	2.53	115000
1996-09-13	2.53	2.54	2.53	2.54	11000
1996-09-16	2.53	2.53	2.51	2.53	80000
1996-09-17	2.51	2.51	2.51	2.51	1000
1996-09-18	2.51	2.53	2.51	2.53	174000
1996-09-19	2.51	2.53	2.51	2.53	5000
1996-09-20	2.53	2.53	2.53	2.53	25000
1996-09-23	2.53	2.53	2.53	2.53	4000
1996-09-24	2.53	2.56	2.53	2.56	43000
1996-09-25	2.56	2.56	2.56	2.56	7000
1996-09-27	2.55	2.58	2.55	2.55	135000
1996-09-30	2.56	2.61	2.55	2.60	232000
1996-10-01	2.60	2.68	2.60	2.68	112000
1996-10-02	2.69	2.71	2.68	2.71	61000
1996-10-03	2.70	2.70	2.68	2.68	21000
1996-10-04	2.66	2.66	2.66	2.66	5000
1996-10-07	2.69	2.69	2.68	2.68	18000
1996-10-08	2.69	2.69	2.68	2.68	16000
1996-10-09	2.68	2.68	2.68	2.68	2000
1996-10-10	2.69	2.69	2.68	2.68	6000
1996-10-11	2.69	2.70	2.69	2.70	62000
1996-10-14	2.70	2.70	2.70	2.70	119000
1996-10-15	2.70	2.71	2.70	2.71	52000
1996-10-16	2.71	2.71	2.70	2.70	5000
1996-10-17	2.70	2.70	2.68	2.68	100000
1996-10-18	2.68	2.70	2.68	2.69	27000
1996-10-21	2.70	2.70	2.69	2.69	25000
1996-10-22	2.70	2.71	2.70	2.70	34000
1996-10-23	2.70	2.70	2.69	2.69	13000
1996-10-24	2.70	2.70	2.70	2.70	1000
1996-10-25	2.70	2.73	2.70	2.73	312000
1996-10-28	2.73	2.73	2.73	2.73	3000
1996-10-29	2.73	2.73	2.73	2.73	2000
1996-10-30	2.74	2.76	2.74	2.76	52000
1996-10-31	2.76	2.76	2.76	2.76	6000
1996-11-01	2.75	2.75	2.74	2.74	17000
1996-11-04	2.73	2.74	2.73	2.73	40000
1996-11-05	2.73	2.76	2.73	2.76	195000
1996-11-06	2.76	2.78	2.76	2.78	10000
1996-11-07	2.78	2.79	2.78	2.79	18000
1996-11-08	2.79	2.80	2.79	2.80	157000
1996-11-11	2.80	2.83	2.80	2.83	9000
1996-11-12	2.83	2.83	2.83	2.83	677000
1996-11-13	2.83	2.84	2.83	2.84	19000
1996-11-14	2.84	2.85	2.84	2.85	2000
1996-11-15	2.86	2.88	2.86	2.88	35000
1996-11-18	2.88	2.88	2.86	2.88	223000
1996-11-19	2.88	2.90	2.88	2.90	36000
1996-11-20	2.90	2.90	2.90	2.90	13000
1996-11-21	2.90	2.94	2.90	2.94	107000
1996-11-22	2.95	2.96	2.93	2.93	746000
1996-11-25	2.94	3.01	2.94	3.01	220000
1996-11-26	3.01	3.06	3.01	3.06	151000
1996-11-27	3.06	3.14	3.06	3.14	97000
1996-11-29	3.14	3.18	3.14	3.18	195000
1996-12-02	3.18	3.21	3.18	3.21	224000
1996-12-03	3.21	3.24	3.15	3.18	154000
1996-12-04	3.15	3.15	3.15	3.15	16000
1996-12-05	3.15	3.23	3.15	3.23	514000
1996-12-06	3.21	3.25	3.19	3.25	304000
1996-12-09	3.25	3.25	3.24	3.24	127000
1996-12-10	3.25	3.25	3.25	3.25	28000
1996-12-11	3.25	3.26	3.24	3.25	399000
1996-12-12	3.25	3.25	3.23	3.24	826000
1996-12-13	3.24	3.26	3.21	3.24	962000
1996-12-16	3.24	3.25	3.24	3.25	146000
1996-12-17	3.26	3.28	3.23	3.24	609000
1996-12-18	3.24	3.24	3.21	3.23	590000
1996-12-19	3.18	3.19	3.18	3.18	406000
1996-12-20	3.19	3.23	3.18	3.23	60000
1996-12-23	3.20	3.24	3.19	3.24	2245000
1996-12-24	3.23	3.30	3.23	3.29	143000
1996-12-26	3.28	3.35	3.28	3.33	241000
1996-12-27	3.30	3.35	3.30	3.35	38000
1996-12-30	3.30	3.35	3.30	3.33	192000
1996-12-31	3.34	3.35	3.33	3.34	209000
1997-01-02	3.33	3.38	3.33	3.38	89000
1997-01-03	3.38	3.40	3.38	3.38	15000
1997-01-06	3.36	3.39	3.36	3.36	282000
1997-01-07	3.38	3.38	3.35	3.38	57000
1997-01-08	3.36	3.36	3.35	3.35	110000
1997-01-09	3.34	3.35	3.34	3.35	13000
1997-01-10	3.35	3.35	3.35	3.35	54000
1997-01-13	3.33	3.34	3.31	3.31	536000
1997-01-14	3.33	3.33	3.30	3.31	38000
1997-01-15	3.33	3.35	3.31	3.35	1008000
1997-01-16	3.35	3.35	3.30	3.30	402000
1997-01-17	3.28	3.28	3.26	3.26	16000
1997-01-20	3.21	3.26	3.21	3.25	287000
1997-01-21	3.25	3.31	3.25	3.31	370000
1997-01-22	3.30	3.35	3.30	3.33	347000
1997-01-23	3.33	3.39	3.33	3.35	384000
1997-01-24	3.34	3.34	3.33	3.34	28000
1997-01-27	3.36	3.38	3.34	3.38	497000
1997-01-28	3.38	3.45	3.38	3.45	703000
1997-01-29	3.46	3.46	3.44	3.46	206000
1997-01-30	3.46	3.51	3.46	3.51	429000
1997-01-31	3.51	3.51	3.45	3.50	244000
1997-02-03	3.49	3.50	3.48	3.49	23000
1997-02-04	3.49	3.51	3.48	3.51	295000
1997-02-05	3.51	3.55	3.51	3.55	379000
1997-02-06	3.54	3.56	3.53	3.56	418000
1997-02-07	3.56	3.59	3.56	3.59	464000
1997-02-10	3.59	3.59	3.56	3.58	50000
1997-02-11	3.60	3.60	3.58	3.60	565000
1997-02-12	3.60	3.63	3.58	3.61	435000
1997-02-13	3.63	3.63	3.59	3.60	644000
1997-02-14	3.60	3.66	3.56	3.56	541000
1997-02-18	3.58	3.60	3.58	3.59	139000
1997-02-19	3.61	3.61	3.56	3.58	358000
1997-02-20	3.58	3.59	3.58	3.58	34000
1997-02-21	3.55	3.56	3.50	3.54	107000
1997-02-24	3.54	3.54	3.51	3.53	43000
1997-02-25	3.50	3.50	3.49	3.50	50000
1997-02-26	3.49	3.50	3.49	3.50	20000
1997-02-27	3.50	3.50	3.48	3.49	157000
1997-02-28	3.48	3.48	3.45	3.45	116000
1997-03-03	3.46	3.46	3.46	3.46	32000
1997-03-04	3.45	3.49	3.45	3.49	313000
1997-03-05	3.48	3.48	3.46	3.46	9000
1997-03-06	3.45	3.46	3.45	3.46	4000
1997-03-07	3.44	3.49	3.44	3.46	136000
1997-03-10	3.48	3.51	3.46	3.51	125000
1997-03-11	3.53	3.53	3.45	3.49	187000
1997-03-12	3.49	3.51	3.45	3.48	163000
1997-03-13	3.48	3.51	3.48	3.51	68000
1997-03-14	3.51	3.51	3.49	3.49	58000
1997-03-17	3.48	3.51	3.48	3.51	26000
1997-03-18	3.49	3.49	3.46	3.48	42000
1997-03-19	3.46	3.48	3.43	3.43	388000
1997-03-20	3.43	3.43	3.38	3.38	35000
1997-03-21	3.39	3.39	3.33	3.33	54000
1997-03-24	3.30	3.30	3.24	3.26	83000
1997-03-25	3.29	3.29	3.26	3.26	63000
1997-03-26	3.26	3.26	3.25	3.26	62000
1997-03-27	3.25	3.25	3.24	3.25	56000
1997-03-31	3.24	3.24	3.19	3.19	96000
1997-04-01	3.19	3.19	3.16	3.16	19000
1997-04-03	3.16	3.16	3.16	3.16	4000
1997-04-04	3.16	3.16	3.15	3.16	71000
1997-04-07	3.16	3.16	3.15	3.15	19000
1997-04-08	3.16	3.23	3.16	3.23	83000
1997-04-09	3.24	3.24	3.21	3.24	101000
1997-04-10	3.23	3.29	3.23	3.29	89000
1997-04-11	3.34	3.34	3.31	3.31	107000
1997-04-15	3.31	3.35	3.30	3.30	117000
1997-04-16	3.33	3.33	3.33	3.33	20000
1997-04-17	3.33	3.34	3.33	3.34	49000
1997-04-18	3.34	3.34	3.30	3.31	49000
1997-04-21	3.31	3.33	3.28	3.28	35000
1997-04-22	3.26	3.26	3.26	3.26	11000
1997-04-23	3.28	3.30	3.26	3.29	122000
1997-04-24	3.29	3.29	3.26	3.26	100000
1997-04-28	3.24	3.24	3.21	3.23	70000
1997-04-29	3.24	3.26	3.23	3.25	201000
1997-04-30	3.26	3.26	3.24	3.24	121000
1997-05-01	3.25	3.26	3.24	3.25	423000
1997-05-02	3.26	3.36	3.26	3.36	355000
1997-05-05	3.36	3.36	3.25	3.26	127000
1997-05-06	3.24	3.26	3.24	3.26	92000
1997-05-07	3.25	3.35	3.24	3.35	167000
1997-05-08	3.34	3.36	3.34	3.35	51000
1997-05-09	3.34	3.39	3.33	3.39	63000
1997-05-12	3.39	3.39	3.39	3.39	40000
1997-05-13	3.39	3.39	3.38	3.39	90000
1997-05-14	3.39	3.39	3.35	3.35	51000
1997-05-15	3.36	3.38	3.35	3.35	65000
1997-05-16	3.36	3.36	3.28	3.28	76000
1997-05-19	3.28	3.28	3.23	3.24	42000
1997-05-20	3.23	3.28	3.21	3.28	28000
1997-05-21	3.26	3.26	3.24	3.24	22000
1997-05-22	3.23	3.23	3.13	3.14	3342000
1997-05-23	3.16	3.18	3.16	3.18	54000
1997-05-27	3.19	3.21	3.19	3.20	37000
1997-05-28	3.20	3.20	3.16	3.18	282000
1997-05-29	3.19	3.20	3.16	3.18	144000
1997-05-30	3.18	3.20	3.16	3.19	125000
1997-06-02	3.19	3.20	3.14	3.14	112000
1997-06-03	3.13	3.13	3.11	3.11	345000
1997-06-04	3.13	3.13	3.05	3.05	517000
1997-06-05	3.05	3.15	3.05	3.09	807000
1997-06-06	3.08	3.13	3.06	3.11	260000
1997-06-09	3.11	3.18	3.11	3.18	222000
1997-06-10	3.19	3.25	3.18	3.25	84000
1997-06-11	3.28	3.33	3.28	3.33	73000
1997-06-12	3.33	3.34	3.31	3.34	76000
1997-06-13	3.34	3.38	3.34	3.38	114000
1997-06-16	3.38	3.41	3.36	3.41	87000
1997-06-17	3.43	3.51	3.43	3.50	142000
1997-06-18	3.51	3.54	3.51	3.53	66000
1997-06-19	3.54	3.58	3.54	3.58	173000
1997-06-20	3.58	3.60	3.58	3.58	193000
1997-06-23	3.55	3.55	3.53	3.53	47000
1997-06-24	3.55	3.60	3.55	3.59	85000
1997-06-25	3.62	3.62	3.55	3.55	78000
1997-06-26	3.51	3.55	3.51	3.54	298000
1997-06-27	3.53	3.54	3.51	3.54	485000
1997-06-30	3.54	3.68	3.53	3.64	216000
1997-07-01	3.64	3.67	3.64	3.66	98000
1997-07-02	3.66	3.68	3.66	3.68	20000
1997-07-03	3.68	3.68	3.64	3.65	22000
1997-07-07	3.65	3.65	3.64	3.64	611000
1997-07-08	3.64	3.64	3.63	3.63	16000
1997-07-09	3.61	3.62	3.56	3.56	401000
1997-07-10	3.55	3.55	3.48	3.48	64000
1997-07-11	3.48	3.49	3.45	3.48	262000
1997-07-14	3.49	3.65	3.49	3.65	366000
1997-07-15	3.73	3.89	3.73	3.89	383000
1997-07-16	3.91	3.96	3.89	3.91	454000
1997-07-17	3.89	3.93	3.88	3.90	113000
1997-07-18	3.90	3.90	3.81	3.81	93000
1997-07-21	3.81	3.86	3.81	3.81	438000
1997-07-22	3.84	3.84	3.80	3.80	335000
1997-07-23	3.78	3.80	3.74	3.75	115000
1997-07-24	3.74	3.74	3.69	3.70	144000
1997-07-25	3.70	3.73	3.67	3.69	103000
1997-07-28	3.69	3.71	3.64	3.64	541000
1997-07-29	3.61	3.61	3.55	3.58	514000
1997-07-30	3.61	3.69	3.61	3.69	83000
1997-07-31	3.71	3.75	3.70	3.75	23000
1997-08-01	3.75	3.75	3.66	3.69	120000
1997-08-04	3.70	3.75	3.70	3.72	151000
1997-08-05	3.73	3.78	3.73	3.78	15000
1997-08-06	3.78	3.79	3.73	3.78	324000
1997-08-07	3.78	3.78	3.74	3.75	46000
1997-08-08	3.77	3.77	3.73	3.74	24000
1997-08-11	3.76	3.76	3.74	3.74	16000
1997-08-12	3.75	3.75	3.74	3.74	26000
1997-08-13	3.75	3.75	3.69	3.69	182000
1997-08-14	3.70	3.70	3.67	3.67	64000
1997-08-15	3.67	3.67	3.63	3.63	173000
1997-08-18	3.63	3.64	3.60	3.60	225000
1997-08-19	3.61	3.70	3.61	3.70	187000
1997-08-20	3.73	3.74	3.71	3.74	45000
1997-08-21	3.76	3.76	3.70	3.71	117000
1997-08-22	3.68	3.69	3.68	3.69	63000
1997-08-25	3.69	3.79	3.68	3.73	238000
1997-08-26	3.71	3.75	3.70	3.74	231000
1997-08-27	3.75	3.78	3.75	3.78	187000
1997-08-28	3.79	3.80	3.77	3.77	122000
1997-08-29	3.78	3.80	3.78	3.79	110000
1997-09-02	3.80	3.80	3.75	3.75	47000
1997-09-03	3.76	3.88	3.76	3.83	161000
1997-09-04	3.83	3.83	3.78	3.78	90000
1997-09-05	3.79	3.88	3.79	3.85	116000
1997-09-08	3.88	3.89	3.85	3.85	112000
1997-09-09	3.86	3.89	3.86	3.89	82000
1997-09-10	3.89	3.98	3.89	3.97	319000
1997-09-11	4.00	4.01	3.99	3.99	137000
1997-09-12	3.98	4.00	3.97	4.00	98000
1997-09-15	4.03	4.06	4.01	4.06	102000
1997-09-16	4.06	4.07	4.06	4.06	294000
1997-09-17	4.07	4.09	4.06	4.07	217000
1997-09-18	4.08	4.08	3.98	3.98	182000
1997-09-19	3.94	4.03	3.94	4.03	132000
1997-09-22	4.03	4.03	3.97	4.00	164000
1997-09-23	4.00	4.03	4.00	4.01	355000
1997-09-24	4.01	4.06	4.01	4.06	89000
1997-09-25	4.04	4.04	4.03	4.04	101000
1997-09-26	4.04	4.13	4.04	4.13	182000
1997-09-29	4.45	4.51	4.42	4.44	1055000
1997-09-30	4.45	4.50	4.44	4.50	450000
1997-10-01	4.53	4.53	4.46	4.48	184000
1997-10-02	4.49	4.49	4.45	4.47	95000
1997-10-03	4.49	4.54	4.46	4.51	356000
1997-10-06	4.54	4.63	4.53	4.59	183000
1997-10-07	4.60	4.60	4.56	4.58	250000
1997-10-08	4.58	4.58	4.51	4.58	436000
1997-10-09	4.58	4.59	4.56	4.56	163000
1997-10-10	4.56	4.56	4.48	4.49	167000
1997-10-13	4.49	4.49	4.45	4.46	65000
1997-10-14	4.47	4.51	4.47	4.49	107000
1997-10-15	4.49	4.50	4.45	4.49	158000
1997-10-16	4.49	4.50	4.45	4.46	159000
1997-10-17	4.44	4.46	4.43	4.44	120000
1997-10-20	4.46	4.49	4.42	4.42	178000
1997-10-21	4.46	4.49	4.43	4.45	174000
1997-10-22	4.44	4.44	4.43	4.43	115000
1997-10-23	4.44	4.44	4.36	4.36	140000
1997-10-24	4.36	4.43	4.34	4.36	315000
1997-10-27	4.36	4.38	4.26	4.26	145000
1997-10-28	4.24	4.24	4.13	4.13	413000
1997-10-29	4.16	4.24	4.15	4.16	263000
1997-10-30	4.16	4.19	4.15	4.16	160000
1997-10-31	4.16	4.16	4.15	4.15	140000
1997-11-03	4.15	4.20	4.13	4.20	132000
1997-11-04	4.20	4.22	4.20	4.22	81000
1997-11-05	4.15	4.15	4.08	4.09	128000
1997-11-06	4.09	4.11	4.08	4.11	339000
1997-11-07	4.11	4.14	4.09	4.09	200000
1997-11-10	4.11	4.17	4.11	4.14	84000
1997-11-11	4.16	4.17	4.14	4.17	125000
1997-11-12	4.17	4.18	4.15	4.15	112000
1997-11-13	4.15	4.18	4.15	4.17	70000
1997-11-14	4.17	4.19	4.16	4.16	83000
1997-11-17	4.14	4.22	4.14	4.19	1498000
1997-11-18	4.20	4.24	4.20	4.23	131000
1997-11-19	4.23	4.23	4.20	4.21	127000
1997-11-20	4.21	4.33	4.21	4.33	3341000
1997-11-21	4.34	4.41	4.28	4.29	289000
1997-11-24	4.31	4.31	4.21	4.21	133000
1997-11-25	4.21	4.24	4.21	4.24	38000
1997-11-26	4.27	4.40	4.27	4.40	283000
1997-11-28	4.38	4.39	4.37	4.37	94000
1997-12-01	4.38	4.42	4.29	4.31	289000
1997-12-02	4.33	4.34	4.30	4.32	138000
1997-12-03	4.33	4.44	4.33	4.41	126000
1997-12-04	4.43	4.43	4.35	4.36	495000
1997-12-05	4.35	4.49	4.35	4.49	478000
1997-12-08	4.50	4.60	4.48	4.57	186000
1997-12-09	4.58	4.66	4.58	4.60	201000
1997-12-10	4.60	4.63	4.54	4.54	115000
1997-12-11	4.53	4.57	4.51	4.56	74000
1997-12-12	4.54	4.66	4.53	4.66	107000
1997-12-15	4.58	4.65	4.58	4.65	617000
1997-12-16	4.63	4.71	4.63	4.71	110000
1997-12-17	4.71	4.76	4.70	4.76	203000
1997-12-18	4.75	4.83	4.75	4.83	95000
1997-12-19	4.80	4.89	4.80	4.86	152000
1997-12-22	4.86	4.89	4.86	4.88	205000
1997-12-23	4.88	4.88	4.84	4.88	158000
1997-12-24	4.87	4.87	4.83	4.85	204000
1997-12-26	4.85	4.85	4.84	4.85	75000
1997-12-29	4.84	4.94	4.84	4.91	144000
1997-12-30	4.93	5.03	4.93	5.01	198000
1997-12-31	5.01	5.03	4.98	4.98	150000
1998-01-02	4.99	4.99	4.93	4.94	29000
1998-01-05	4.94	4.94	4.87	4.88	106000
1998-01-06	4.84	4.85	4.80	4.85	114000
1998-01-07	4.84	4.84	4.77	4.80	111000
1998-01-08	4.78	4.78	4.70	4.73	164000
1998-01-09	4.73	4.73	4.61	4.64	183000
1998-01-12	4.62	4.62	4.58	4.60	98000
1998-01-13	4.59	4.73	4.59	4.73	85000
1998-01-14	4.73	4.73	4.69	4.70	79000
1998-01-15	4.73	4.86	4.73	4.86	187000
1998-01-16	4.89	4.96	4.88	4.93	137000
1998-01-20	4.94	4.94	4.81	4.86	149000
1998-01-21	4.86	4.86	4.78	4.78	94000
1998-01-22	4.82	4.84	4.76	4.83	131000
1998-01-23	4.81	4.83	4.77	4.77	918000
1998-01-26	4.77	4.79	4.74	4.74	108000
1998-01-27	4.73	4.80	4.73	4.80	60000
1998-01-28	4.83	4.96	4.81	4.95	601000
1998-01-29	4.94	5.04	4.94	5.04	98000
1998-01-30	5.01	5.03	4.95	4.96	227000
1998-02-02	4.94	4.94	4.90	4.90	196000
1998-02-03	4.91	4.91	4.78	4.80	138000
1998-02-04	4.80	4.85	4.79	4.81	32000
1998-02-05	4.79	4.81	4.73	4.73	45000
1998-02-06	4.76	4.81	4.76	4.78	96000
1998-02-09	4.80	4.81	4.79	4.79	130000
1998-02-10	4.79	4.83	4.78	4.79	104000
1998-02-11	4.80	4.88	4.80	4.88	206000
1998-02-12	4.90	4.93	4.90	4.90	76000
1998-02-13	4.90	5.00	4.89	4.96	92000
1998-02-17	4.99	5.10	4.98	5.06	127000
1998-02-18	5.03	5.04	4.96	4.96	126000
1998-02-19	4.96	5.03	4.94	4.95	81000
1998-02-20	4.94	5.01	4.93	5.01	97000
1998-02-23	5.01	5.06	5.00	5.01	76000
1998-02-24	5.01	5.04	5.01	5.01	120000
1998-02-25	5.02	5.09	5.02	5.09	153000
1998-02-26	5.09	5.22	5.09	5.19	130000
1998-02-27	5.19	5.25	5.19	5.21	99000
1998-03-02	5.23	5.30	5.19	5.19	287000
1998-03-03	5.21	5.23	5.17	5.18	78000
1998-03-04	5.17	5.22	5.17	5.21	367000
1998-03-05	5.20	5.21	5.18	5.18	61000
1998-03-06	5.19	5.28	5.19	5.28	314000
1998-03-09	5.27	5.27	5.23	5.26	48000
1998-03-10	5.26	5.26	5.18	5.18	75000
1998-03-11	5.13	5.19	5.13	5.18	60000
1998-03-12	5.18	5.27	5.18	5.24	36000
1998-03-13	5.23	5.26	5.23	5.26	14000
1998-03-16	5.29	5.43	5.29	5.40	243000
1998-03-17	5.43	5.51	5.43	5.51	126000
1998-03-18	5.51	5.53	5.49	5.51	368000
1998-03-19	5.51	5.53	5.50	5.51	216000
1998-03-20	5.48	5.50	5.48	5.49	78000
1998-03-23	5.49	5.49	5.46	5.46	48000
1998-03-24	5.44	5.47	5.44	5.45	50000
1998-03-25	5.48	5.49	5.47	5.48	90000
1998-03-26	5.48	5.48	5.45	5.46	133000
1998-03-27	5.44	5.44	5.39	5.39	73000
1998-03-30	5.36	5.38	5.34	5.36	90000
1998-03-31	5.34	5.40	5.31	5.40	104000
1998-04-01	5.38	5.38	5.31	5.32	53000
1998-04-02	5.33	5.33	5.30	5.33	92000
1998-04-03	5.33	5.33	5.29	5.33	28000
1998-04-06	5.30	5.34	5.30	5.30	29000
1998-04-07	5.30	5.31	5.26	5.26	59000
1998-04-08	5.26	5.28	5.25	5.27	47000
1998-04-09	5.27	5.34	5.25	5.28	117000
1998-04-13	5.27	5.33	5.26	5.28	101000
1998-04-14	5.30	5.48	5.30	5.48	300000
1998-04-15	5.48	5.49	5.47	5.48	213000
1998-04-16	5.48	5.49	5.38	5.44	232000
1998-04-17	5.44	5.53	5.44	5.50	83000
1998-04-20	5.48	5.50	5.46	5.46	395000
1998-04-21	5.48	5.53	5.48	5.53	261000
1998-04-22	5.54	5.63	5.54	5.63	403000
1998-04-23	5.63	5.68	5.63	5.66	67000
1998-04-24	5.64	5.64	5.59	5.59	41000
1998-04-27	5.49	5.49	5.40	5.43	518000
1998-04-28	5.43	5.49	5.43	5.48	926000
1998-04-29	5.47	5.49	5.46	5.46	21000
1998-04-30	5.45	5.49	5.43	5.43	51000
1998-05-01	5.43	5.44	5.43	5.44	21000
1998-05-04	5.44	5.48	5.41	5.41	79000
1998-05-05	5.40	5.40	5.30	5.37	185000
1998-05-06	5.36	5.36	5.23	5.23	81000
1998-05-07	5.24	5.29	5.24	5.28	47000
1998-05-08	5.30	5.48	5.30	5.41	151000
1998-05-11	5.42	5.42	5.34	5.34	57000
1998-05-12	5.40	5.40	5.31	5.31	98000
1998-05-13	5.32	5.33	5.28	5.28	39000
1998-05-14	5.29	5.33	5.29	5.31	21000
1998-05-15	5.34	5.34	5.28	5.30	42000
1998-05-18	5.29	5.29	5.23	5.23	53000
1998-05-19	5.24	5.26	5.22	5.23	1095000
1998-05-20	5.25	5.25	5.21	5.21	56000
1998-05-21	5.20	5.22	5.19	5.21	44000
1998-05-22	5.30	5.30	5.23	5.23	104000
1998-05-26	5.24	5.24	5.19	5.21	191000
1998-05-27	5.21	5.23	5.19	5.21	70000
1998-05-28	5.21	5.21	5.20	5.21	20000
1998-05-29	5.21	5.21	5.19	5.21	28000
1998-06-01	5.23	5.23	5.18	5.18	14000
1998-06-02	5.20	5.20	5.18	5.18	21000
1998-06-03	5.19	5.19	5.16	5.19	26000
1998-06-04	5.20	5.23	5.20	5.20	133000
1998-06-05	5.21	5.21	5.20	5.21	64000
1998-06-08	5.21	5.21	5.20	5.21	45000
1998-06-09	5.21	5.28	5.21	5.25	109000
1998-06-10	5.25	5.25	5.20	5.21	41000
1998-06-11	5.21	5.21	5.20	5.21	48000
1998-06-12	5.20	5.20	5.13	5.13	52000
1998-06-15	5.15	5.15	5.10	5.10	37000
1998-06-16	5.10	5.10	5.08	5.08	6000
1998-06-17	5.05	5.06	5.03	5.06	27000
1998-06-18	5.04	5.04	5.00	5.00	26000
1998-06-19	5.00	5.01	4.91	4.93	51000
1998-06-22	4.94	5.01	4.94	5.01	24800
1998-06-23	5.00	5.14	5.00	5.05	191200
1998-06-24	5.08	5.08	5.03	5.08	52000
1998-06-25	5.07	5.07	4.97	5.02	237600
1998-06-26	5.02	5.03	5.00	5.02	146400
1998-06-29	5.02	5.08	5.02	5.02	56800
1998-06-30	5.02	5.12	5.02	5.09	87200
1998-07-01	5.16	5.17	5.16	5.17	60800
1998-07-02	5.19	5.23	5.10	5.10	165600
1998-07-06	5.12	5.20	5.09	5.20	56800
1998-07-07	5.20	5.23	5.19	5.23	566400
1998-07-08	5.23	5.23	5.21	5.23	80000
1998-07-09	5.22	5.26	5.22	5.24	51200
1998-07-10	5.25	5.27	5.25	5.26	111200
1998-07-13	5.31	5.37	5.30	5.37	196800
1998-07-14	5.34	5.59	5.34	5.59	96000
1998-07-15	5.59	5.63	5.56	5.56	246400
1998-07-16	5.53	5.59	5.53	5.59	176800
1998-07-17	5.59	5.63	5.58	5.63	42400
1998-07-20	5.64	5.70	5.60	5.66	74400
1998-07-21	5.66	5.70	5.52	5.52	69600
1998-07-22	5.51	5.51	5.38	5.45	152800
1998-07-23	5.44	5.52	5.44	5.50	31200
1998-07-24	5.47	5.50	5.47	5.50	94400
1998-07-27	5.47	5.52	5.44	5.52	54400
1998-07-28	5.52	5.52	5.34	5.38	60800
1998-07-29	5.36	5.36	5.31	5.32	42400
1998-07-30	5.34	5.35	5.33	5.34	33600
1998-07-31	5.31	5.33	5.28	5.29	72000
1998-08-03	5.29	5.29	5.13	5.13	47200
1998-08-04	5.10	5.10	4.97	4.98	96800
1998-08-05	4.98	5.04	4.96	5.04	69600
1998-08-06	5.04	5.04	5.02	5.03	144000
1998-08-07	5.02	5.06	5.02	5.02	82400
1998-08-10	5.05	5.05	4.93	5.02	66400
1998-08-11	4.99	4.99	4.83	4.84	140000
1998-08-12	4.87	4.92	4.87	4.92	69600
1998-08-13	4.95	5.02	4.95	5.01	40800
1998-08-14	5.02	5.03	5.01	5.03	72800
1998-08-17	5.00	5.02	4.94	4.94	78400
1998-08-18	4.94	4.95	4.87	4.91	94400
1998-08-19	4.94	4.94	4.91	4.91	30400
1998-08-20	4.89	4.89	4.81	4.81	84000
1998-08-21	4.80	4.80	4.75	4.76	48800
1998-08-24	4.73	4.77	4.72	4.77	45600
1998-08-25	4.78	4.79	4.70	4.70	50400
1998-08-26	4.70	4.70	4.55	4.56	100800
1998-08-27	4.53	4.53	4.39	4.41	84800
1998-08-28	4.44	4.44	4.19	4.20	304000
1998-08-31	4.21	4.21	3.95	3.95	248000
1998-09-01	3.97	4.17	3.97	4.17	181600
1998-09-02	4.16	4.45	4.16	4.38	166400
1998-09-03	4.34	4.37	4.31	4.31	60800
1998-09-04	4.30	4.34	4.27	4.34	28800
1998-09-08	4.37	4.45	4.37	4.45	48800
1998-09-09	4.47	4.59	4.47	4.57	92800
1998-09-10	4.55	4.56	4.44	4.46	91200
1998-09-11	4.46	4.46	4.28	4.30	132000
1998-09-14	4.33	4.41	4.33	4.40	74400
1998-09-15	4.40	4.49	4.40	4.49	80800
1998-09-16	4.49	4.53	4.48	4.53	24000
1998-09-17	4.50	4.58	4.49	4.56	36000
1998-09-18	4.61	4.69	4.59	4.69	109600
1998-09-21	4.66	4.87	4.64	4.85	89600
1998-09-22	4.85	4.88	4.80	4.80	136000
1998-09-23	4.83	4.94	4.83	4.94	56000
1998-09-24	4.94	4.95	4.92	4.92	48000
1998-09-25	4.89	4.90	4.88	4.88	69600
1998-09-28	4.83	4.87	4.83	4.87	44000
1998-09-29	4.87	4.87	4.81	4.81	60800
1998-09-30	4.78	4.78	4.75	4.75	98400
1998-10-01	4.75	4.76	4.64	4.64	37600
1998-10-02	4.63	4.63	4.63	4.63	62400
1998-10-05	4.63	4.63	4.61	4.63	9600
1998-10-06	4.66	4.66	4.53	4.55	33600
1998-10-07	4.56	4.59	4.50	4.52	19200
1998-10-08	4.50	4.50	4.30	4.34	68800
1998-10-09	4.36	4.36	4.16	4.16	130400
1998-10-12	4.18	4.22	4.09	4.09	58400
1998-10-13	4.09	4.13	4.06	4.11	141600
1998-10-14	4.12	4.13	4.09	4.10	70400
1998-10-15	4.09	4.13	4.03	4.11	93600
1998-10-16	4.11	4.14	4.09	4.11	156800
1998-10-19	4.12	4.14	4.11	4.12	82400
1998-10-20	4.09	4.13	4.09	4.12	197600
1998-10-21	4.13	4.13	4.09	4.11	66400
1998-10-22	4.11	4.14	4.09	4.13	212800
1998-10-23	4.13	4.13	4.11	4.11	102400
1998-10-26	4.12	4.13	4.11	4.12	83200
1998-10-27	4.10	4.12	4.03	4.05	64800
1998-10-28	4.05	4.05	4.02	4.04	44000
1998-10-29	4.04	4.07	4.04	4.07	9600
1998-10-30	4.09	4.13	4.09	4.09	90400
1998-11-02	4.09	4.19	4.09	4.18	171200
1998-11-03	4.21	4.36	4.21	4.35	113600
1998-11-04	4.38	4.47	4.38	4.41	123200
1998-11-05	4.41	4.53	4.41	4.52	112000
1998-11-06	4.53	4.55	4.50	4.50	104800
1998-11-09	4.52	4.52	4.50	4.50	36000
1998-11-10	4.53	4.55	4.50	4.53	52000
1998-11-11	4.55	4.55	4.53	4.55	116800
1998-11-12	4.55	4.55	4.53	4.55	136000
1998-11-13	4.53	4.54	4.42	4.43	80800
1998-11-16	4.44	4.50	4.44	4.50	47200
1998-11-17	4.48	4.49	4.47	4.49	50400
1998-11-18	4.48	4.48	4.45	4.45	25600
1998-11-19	4.45	4.45	4.42	4.42	92800
1998-11-20	4.42	4.43	4.41	4.42	80000
1998-11-23	4.41	4.41	4.34	4.34	93600
1998-11-24	4.34	4.41	4.34	4.39	62400
1998-11-25	4.41	4.50	4.41	4.48	57600
1998-11-27	4.46	4.48	4.46	4.48	3200
1998-11-30	4.47	4.52	4.47	4.52	9600
1998-12-01	4.54	4.57	4.54	4.56	101600
1998-12-02	4.55	4.55	4.51	4.52	45600
1998-12-03	4.51	4.55	4.51	4.51	22400
1998-12-04	4.51	4.55	4.50	4.52	44000
1998-12-07	4.52	4.53	4.52	4.53	3200
1998-12-08	4.52	4.55	4.52	4.54	39200
1998-12-09	4.51	4.53	4.50	4.52	25600
1998-12-10	4.50	4.50	4.44	4.44	24000
1998-12-11	4.42	4.42	4.39	4.39	13600
1998-12-14	4.39	4.39	4.34	4.34	16000
1998-12-15	4.34	4.35	4.23	4.23	40800
1998-12-16	4.21	4.21	4.09	4.10	74400
1998-12-17	4.10	4.11	4.00	4.06	160800
1998-12-18	4.03	4.05	4.03	4.05	72800
1998-12-21	4.05	4.07	4.02	4.03	50400
1998-12-22	4.03	4.03	3.88	3.89	51200
1998-12-23	3.88	3.89	3.84	3.85	83200
1998-12-24	3.85	3.88	3.84	3.85	73600
1998-12-28	3.88	4.00	3.88	4.00	105600
1998-12-29	3.98	4.14	3.98	4.13	72000
1998-12-30	4.13	4.20	4.13	4.17	76000
1998-12-31	4.13	4.17	4.09	4.16	168800
1999-01-04	4.09	4.16	4.09	4.16	60800
1999-01-05	4.17	4.19	4.17	4.17	19200
1999-01-06	4.17	4.19	4.16	4.16	35200
1999-01-07	4.14	4.16	4.13	4.13	34400
1999-01-08	4.13	4.15	4.13	4.13	26400
1999-01-11	4.09	4.14	4.09	4.11	25600
1999-01-12	4.13	4.15	4.13	4.15	200800
1999-01-13	4.13	4.13	4.09	4.09	28800
1999-01-14	4.06	4.08	4.02	4.05	59200
1999-01-15	4.02	4.13	4.00	4.13	232800
1999-01-19	4.11	4.14	4.07	4.08	29600
1999-01-20	4.08	4.09	4.02	4.07	53600
1999-01-21	4.04	4.10	4.04	4.07	84000
1999-01-22	4.05	4.12	4.04	4.10	84800
1999-01-25	4.09	4.10	4.05	4.08	47200
1999-01-26	4.08	4.13	4.05	4.13	299200
1999-01-27	4.13	4.15	4.13	4.14	36000
1999-01-28	4.17	4.17	4.13	4.13	82400
1999-01-29	4.13	4.20	4.13	4.17	76800
1999-02-01	4.20	4.20	4.14	4.15	69600
1999-02-02	4.16	4.17	4.13	4.13	108800
1999-02-03	4.13	4.18	4.13	4.17	19200
1999-02-04	4.17	4.17	4.14	4.14	31200
1999-02-05	4.14	4.19	4.14	4.14	193600
1999-02-08	4.15	4.15	4.13	4.13	95200
1999-02-09	4.16	4.17	4.14	4.16	27200
1999-02-10	4.14	4.14	4.13	4.13	116000
1999-02-11	4.16	4.16	4.14	4.14	24000
1999-02-12	4.14	4.20	4.12	4.12	326400
1999-02-16	4.12	4.12	4.10	4.12	14400
1999-02-17	4.10	4.10	4.09	4.09	39200
1999-02-18	4.12	4.12	4.05	4.05	55200
1999-02-19	4.05	4.05	4.01	4.01	430400
1999-02-22	4.01	4.06	3.98	3.98	137600
1999-02-23	3.97	3.99	3.94	3.94	28000
1999-02-24	3.94	3.94	3.84	3.84	47200
1999-02-25	3.86	3.86	3.77	3.77	75200
1999-02-26	3.77	3.77	3.63	3.68	273600
1999-03-01	3.66	3.69	3.66	3.69	48800
1999-03-02	3.69	3.69	3.64	3.69	24800
1999-03-03	3.66	3.67	3.50	3.56	225600
1999-03-04	3.58	3.67	3.58	3.66	179200
1999-03-05	3.66	3.86	3.66	3.86	104000
1999-03-08	3.88	3.88	3.81	3.81	82400
1999-03-09	3.81	3.81	3.78	3.78	156800
1999-03-10	3.78	3.79	3.78	3.79	36000
1999-03-11	3.79	3.88	3.79	3.88	76000
1999-03-12	3.88	3.91	3.81	3.87	152800
1999-03-15	3.84	3.88	3.81	3.88	76000
1999-03-16	3.86	3.86	3.77	3.77	68000
1999-03-17	3.77	3.83	3.77	3.80	121600
1999-03-18	3.78	3.78	3.77	3.77	56000
1999-03-19	3.75	3.75	3.75	3.75	51200
1999-03-22	3.72	3.73	3.72	3.73	51200
1999-03-23	3.73	3.73	3.72	3.73	163200
1999-03-24	3.71	3.73	3.69	3.70	31200
1999-03-25	3.69	3.77	3.69	3.77	83200
1999-03-26	3.75	3.77	3.73	3.75	679200
1999-03-29	3.73	3.85	3.73	3.84	93600
1999-03-30	3.77	3.81	3.77	3.79	244000
1999-03-31	3.77	3.80	3.66	3.66	262400
1999-04-01	3.67	3.70	3.67	3.68	104000
1999-04-05	3.70	3.72	3.70	3.72	54400
1999-04-06	3.72	3.72	3.63	3.63	42400
1999-04-07	3.63	3.63	3.58	3.59	120000
1999-04-08	3.59	3.59	3.50	3.50	132000
1999-04-09	3.50	3.50	3.48	3.49	88800
1999-04-12	3.48	3.53	3.48	3.49	140800
1999-04-13	3.52	3.62	3.49	3.62	151200
1999-04-14	3.64	3.66	3.63	3.66	688800
1999-04-15	3.67	3.68	3.64	3.67	165600
1999-04-16	3.66	3.66	3.65	3.65	1130400
1999-04-19	3.66	3.74	3.66	3.70	119200
1999-04-20	3.73	3.83	3.73	3.80	127200
1999-04-21	3.84	3.88	3.79	3.83	108800
1999-04-22	3.81	3.83	3.77	3.77	114400
1999-04-23	3.78	3.89	3.77	3.88	149600
1999-04-26	3.90	3.98	3.90	3.95	111200
1999-04-27	3.95	3.98	3.95	3.97	21600
1999-04-28	3.99	4.02	3.99	4.00	93600
1999-04-29	3.97	4.00	3.97	3.98	160000
1999-04-30	4.00	4.00	3.98	3.98	107200
1999-05-03	3.97	3.98	3.95	3.98	18400
1999-05-04	3.99	4.00	3.98	3.98	107200
1999-05-05	3.99	4.00	3.97	4.00	244800
1999-05-06	4.00	4.00	3.97	3.98	92800
1999-05-07	3.97	3.99	3.97	3.98	125600
1999-05-10	3.99	4.05	3.99	4.05	182400
1999-05-11	4.06	4.10	4.06	4.09	201600
1999-05-12	4.09	4.10	4.09	4.10	168800
1999-05-13	4.11	4.17	4.11	4.17	143200
1999-05-14	4.18	4.20	4.18	4.18	34400
1999-05-17	4.17	4.20	4.15	4.15	74400
1999-05-18	4.16	4.16	4.14	4.14	72000
1999-05-19	4.15	4.23	4.15	4.22	41600
1999-05-20	4.23	4.34	4.23	4.31	62400
1999-05-21	4.33	4.44	4.33	4.44	243200
1999-05-24	4.45	4.47	4.39	4.46	476000
1999-05-25	4.46	4.50	4.44	4.44	71200
1999-05-26	4.42	4.47	4.39	4.47	143200
1999-05-27	4.47	4.61	4.47	4.58	102400
1999-05-28	4.59	4.65	4.59	4.65	84800
1999-06-01	4.64	4.64	4.59	4.64	68800
1999-06-02	4.63	4.67	4.61	4.64	94400
1999-06-03	4.63	4.64	4.59	4.63	103200
1999-06-04	4.61	4.63	4.55	4.55	116000
1999-06-07	4.55	4.55	4.53	4.53	52800
1999-06-08	4.54	4.62	4.54	4.58	99200
1999-06-09	4.56	4.59	4.56	4.59	261600
1999-06-10	4.56	4.56	4.53	4.55	61600
1999-06-11	4.54	4.55	4.54	4.55	17600
1999-06-14	4.55	4.56	4.55	4.55	63200
1999-06-15	4.55	4.68	4.55	4.66	176800
1999-06-16	4.66	4.67	4.59	4.59	283200
1999-06-17	4.59	4.60	4.59	4.59	36800
1999-06-18	4.60	4.63	4.60	4.62	79200
1999-06-21	4.61	4.61	4.58	4.61	157600
1999-06-22	4.60	4.63	4.60	4.63	24800
1999-06-23	4.62	4.63	4.61	4.62	49600
1999-06-24	4.62	4.66	4.62	4.65	44800
1999-06-25	4.65	4.67	4.64	4.67	19200
1999-06-28	4.66	4.78	4.66	4.73	116800
1999-06-29	4.73	4.76	4.73	4.75	59200
1999-06-30	4.77	4.85	4.76	4.84	112800
1999-07-01	4.83	4.83	4.77	4.79	41600
1999-07-02	4.79	4.79	4.77	4.77	8000
1999-07-06	4.77	4.77	4.70	4.71	25600
1999-07-07	4.70	4.71	4.66	4.67	30400
1999-07-08	4.67	4.67	4.63	4.66	26400
1999-07-09	4.65	4.66	4.63	4.66	21600
1999-07-12	4.64	4.64	4.58	4.60	135200
1999-07-13	4.62	4.62	4.59	4.60	41600
1999-07-14	4.59	4.63	4.59	4.63	44000
1999-07-15	4.64	4.67	4.63	4.67	110400
1999-07-16	4.66	4.67	4.64	4.67	34400
1999-07-19	4.66	4.66	4.63	4.66	67200
1999-07-20	4.65	4.68	4.63	4.63	30400
1999-07-21	4.65	4.65	4.62	4.62	133600
1999-07-22	4.63	4.63	4.58	4.62	166400
1999-07-23	4.62	4.66	4.62	4.66	88000
1999-07-26	4.66	4.70	4.66	4.70	48800
1999-07-27	4.70	4.77	4.70	4.75	52800
1999-07-28	4.75	4.75	4.70	4.70	52800
1999-07-29	4.67	4.70	4.65	4.65	45600
1999-07-30	4.63	4.63	4.59	4.63	256000
1999-08-02	4.63	4.63	4.59	4.59	66400
1999-08-03	4.59	4.61	4.59	4.61	66400
1999-08-04	4.63	4.63	4.59	4.62	49600
1999-08-05	4.61	4.61	4.58	4.61	56000
1999-08-06	4.59	4.63	4.59	4.62	21600
1999-08-09	4.62	4.62	4.58	4.58	50400
1999-08-10	4.58	4.63	4.52	4.52	115200
1999-08-11	4.52	4.55	4.52	4.55	21600
1999-08-12	4.53	4.55	4.53	4.53	18400
1999-08-13	4.53	4.56	4.52	4.56	48000
1999-08-16	4.56	4.56	4.47	4.50	133600
1999-08-17	4.50	4.50	4.45	4.48	46400
1999-08-18	4.48	4.50	4.41	4.42	188000
1999-08-19	4.41	4.41	4.36	4.36	82400
1999-08-20	4.34	4.36	4.34	4.34	27200
1999-08-23	4.35	4.35	4.28	4.30	112800
1999-08-24	4.28	4.34	4.28	4.34	88800
1999-08-25	4.33	4.37	4.32	4.35	156000
1999-08-26	4.34	4.35	4.34	4.34	32800
1999-08-27	4.32	4.34	4.30	4.31	56000
1999-08-30	4.31	4.31	4.23	4.23	48000
1999-08-31	4.22	4.22	4.20	4.20	47200
1999-09-01	4.18	4.23	4.18	4.21	112000
1999-09-02	4.20	4.23	4.20	4.23	26400
1999-09-03	4.23	4.26	4.23	4.26	111200
1999-09-07	4.27	4.28	4.25	4.28	144800
1999-09-08	4.28	4.33	4.27	4.27	165600
1999-09-09	4.27	4.27	4.27	4.27	36000
1999-09-10	4.27	4.28	4.27	4.27	20000
1999-09-13	4.26	4.29	4.23	4.23	137600
1999-09-14	4.22	4.23	4.16	4.17	80800
1999-09-15	4.17	4.20	4.14	4.14	131200
1999-09-16	4.14	4.14	4.13	4.14	73600
1999-09-17	4.14	4.19	4.14	4.18	131200
1999-09-20	4.18	4.19	4.16	4.17	156800
1999-09-21	4.16	4.16	4.15	4.16	47200
1999-09-22	4.16	4.16	4.13	4.13	57600
1999-09-23	4.13	4.18	4.13	4.14	148000
1999-09-24	4.13	4.13	4.08	4.11	81600
1999-09-27	4.11	4.11	4.09	4.09	117600
1999-09-28	4.07	4.11	4.07	4.11	56800
1999-09-29	4.08	4.16	4.06	4.15	128800
1999-09-30	4.16	4.16	4.11	4.13	165600
1999-10-01	4.12	4.12	4.10	4.11	40000
1999-10-04	4.11	4.12	4.09	4.11	18400
1999-10-05	4.10	4.11	4.09	4.11	38400
1999-10-06	4.11	4.11	4.09	4.10	53600
1999-10-07	4.10	4.10	4.05	4.05	104000
1999-10-08	4.03	4.03	3.98	3.98	63200
1999-10-11	3.99	3.99	3.95	3.97	66400
1999-10-12	3.97	3.97	3.92	3.92	29600
1999-10-13	3.92	3.92	3.84	3.84	63200
1999-10-14	3.84	3.88	3.83	3.85	334400
1999-10-15	3.85	3.86	3.85	3.85	84000
1999-10-18	3.86	3.92	3.78	3.81	195200
1999-10-19	3.82	3.83	3.80	3.80	91200
1999-10-20	3.77	3.80	3.77	3.79	93600
1999-10-21	3.79	3.79	3.75	3.79	391200
1999-10-22	3.78	3.82	3.78	3.80	117600
1999-10-25	3.80	3.93	3.80	3.93	111200
1999-10-26	3.95	4.07	3.95	4.06	160000
1999-10-27	4.05	4.14	4.05	4.11	121600
1999-10-28	4.11	4.13	4.11	4.13	106400
1999-10-29	4.13	4.16	4.13	4.16	160800
1999-11-01	4.15	4.16	4.11	4.11	74400
1999-11-02	4.11	4.13	4.11	4.11	49600
1999-11-03	4.12	4.16	4.12	4.14	222400
1999-11-04	4.16	4.21	4.15	4.20	106400
1999-11-05	4.21	4.23	4.21	4.23	50400
1999-11-08	4.23	4.30	4.23	4.30	100000
1999-11-09	4.30	4.33	4.30	4.32	61600
1999-11-10	4.30	4.38	4.30	4.38	108000
1999-11-11	4.41	4.48	4.41	4.42	79200
1999-11-12	4.43	4.43	4.42	4.42	20000
1999-11-15	4.41	4.41	4.41	4.41	21600
1999-11-16	4.41	4.42	4.41	4.42	35200
1999-11-17	4.41	4.42	4.41	4.41	52800
1999-11-18	4.42	4.46	4.41	4.45	109600
1999-11-19	4.47	4.47	4.42	4.45	65600
1999-11-22	4.44	4.44	4.41	4.41	73600
1999-11-23	4.41	4.41	4.38	4.38	108000
1999-11-24	4.38	4.39	4.33	4.33	128000
1999-11-26	4.33	4.33	4.27	4.27	43200
1999-11-29	4.23	4.23	4.14	4.23	204800
1999-11-30	4.23	4.25	4.23	4.25	72800
1999-12-01	4.23	4.25	4.19	4.20	190400
1999-12-02	4.19	4.19	4.13	4.18	96000
1999-12-03	4.19	4.25	4.19	4.23	428800
1999-12-06	4.23	4.27	4.23	4.25	464000
1999-12-07	4.23	4.30	4.23	4.27	464000
1999-12-08	4.27	4.27	4.23	4.25	407200
1999-12-09	4.25	4.25	4.22	4.22	1422400
1999-12-10	4.22	4.25	4.19	4.25	172000
1999-12-13	4.25	4.25	4.23	4.24	80000
1999-12-14	4.24	4.24	4.21	4.21	48000
1999-12-15	4.20	4.20	4.16	4.19	47200
1999-12-16	4.17	4.21	4.17	4.21	61600
1999-12-17	4.23	4.24	4.22	4.24	121600
1999-12-20	4.23	4.24	4.23	4.23	76800
1999-12-21	4.22	4.23	4.20	4.20	56000
1999-12-22	4.22	4.22	4.17	4.19	132000
1999-12-23	4.20	4.20	4.16	4.16	772800
1999-12-27	4.17	4.17	4.16	4.17	68800
1999-12-28	4.17	4.20	4.17	4.20	90400
1999-12-29	4.18	4.22	4.18	4.22	77600
1999-12-30	4.22	4.25	4.22	4.23	101600
1999-12-31	4.25	4.25	4.24	4.25	41600
2000-01-03	4.22	4.22	4.16	4.19	288000
2000-01-04	4.17	4.17	4.06	4.06	81600
2000-01-05	4.05	4.05	4.00	4.05	264800
2000-01-06	4.05	4.09	4.04	4.06	63200
2000-01-07	4.08	4.09	4.05	4.09	37600
2000-01-10	4.08	4.09	4.08	4.09	32800
2000-01-11	4.08	4.09	4.07	4.07	48000
2000-01-12	4.06	4.09	4.06	4.09	44000
2000-01-13	4.09	4.09	4.08	4.09	110400
2000-01-14	4.09	4.24	4.09	4.21	128000
2000-01-18	4.21	4.23	4.20	4.22	186400
2000-01-19	4.22	4.25	4.22	4.25	76000
2000-01-20	4.25	4.25	4.14	4.19	207200
2000-01-21	4.17	4.17	4.13	4.14	88800
2000-01-24	4.13	4.19	4.05	4.05	128000
2000-01-25	4.05	4.08	4.05	4.07	78400
2000-01-26	4.06	4.09	4.05	4.05	96800
2000-01-27	4.05	4.05	4.02	4.02	120800
2000-01-28	4.02	4.02	3.98	3.98	92000
2000-01-31	3.98	3.98	3.91	3.91	127200
2000-02-01	3.89	3.89	3.86	3.86	80000
2000-02-02	3.88	3.88	3.79	3.79	236000
2000-02-03	3.79	3.88	3.79	3.88	60800
2000-02-04	3.91	4.01	3.91	3.99	109600
2000-02-07	3.99	3.99	3.85	3.85	292000
2000-02-08	4.08	4.29	4.08	4.27	1800000
2000-02-09	4.25	4.31	3.92	4.00	3365600
2000-02-10	3.98	3.98	3.90	3.91	357600
2000-02-11	3.89	3.95	3.89	3.92	314400
2000-02-14	3.92	3.94	3.88	3.89	133600
2000-02-15	3.91	3.92	3.89	3.91	126400
2000-02-16	3.91	3.91	3.83	3.87	127200
2000-02-17	3.84	3.86	3.84	3.84	61600
2000-02-18	3.85	3.85	3.79	3.83	244800
2000-02-22	3.81	3.81	3.79	3.80	164800
2000-02-23	3.78	3.80	3.77	3.80	69600
2000-02-24	3.81	3.94	3.81	3.81	235200
2000-02-25	3.81	3.81	3.75	3.77	162400
2000-02-28	3.77	3.82	3.77	3.77	175200
2000-02-29	3.77	3.77	3.70	3.73	138400
2000-03-01	3.74	3.74	3.66	3.69	129600
2000-03-02	3.69	3.72	3.60	3.61	195200
2000-03-03	3.61	3.61	3.53	3.53	53600
2000-03-06	3.57	3.57	3.55	3.56	652000
2000-03-07	3.55	3.55	3.48	3.48	69600
2000-03-08	3.48	3.48	3.41	3.41	77600
2000-03-09	3.41	3.41	3.37	3.38	218400
2000-03-10	3.38	3.38	3.33	3.35	96800
2000-03-13	3.34	3.34	3.31	3.31	49600
2000-03-14	3.28	3.38	3.28	3.32	375200
2000-03-15	3.32	3.44	3.32	3.44	236800
2000-03-16	3.47	3.56	3.47	3.55	147200
2000-03-17	3.54	3.64	3.54	3.64	119200
2000-03-20	3.63	3.63	3.53	3.53	108800
2000-03-21	3.53	3.66	3.52	3.66	120000
2000-03-22	3.69	3.81	3.68	3.81	182400
2000-03-23	3.81	4.09	3.81	4.01	331200
2000-03-24	4.04	4.04	4.01	4.01	96800
2000-03-27	4.01	4.03	4.01	4.03	76800
2000-03-28	4.02	4.04	4.02	4.04	52000
2000-03-29	4.01	4.05	4.01	4.05	48800
2000-03-30	4.03	4.11	4.03	4.08	110400
2000-03-31	4.07	4.19	4.07	4.19	109600
2000-04-03	4.17	4.20	4.17	4.20	41600
2000-04-04	4.20	4.20	4.13	4.17	68000
2000-04-05	4.16	4.22	4.14	4.22	56800
2000-04-06	4.20	4.28	4.20	4.23	110400
2000-04-07	4.23	4.23	4.20	4.22	33600
2000-04-10	4.19	4.19	4.10	4.13	67200
2000-04-11	4.13	4.13	3.98	4.00	148000
2000-04-12	4.00	4.06	4.00	4.06	164000
2000-04-13	4.06	4.06	4.04	4.05	36800
2000-04-14	4.03	4.03	4.00	4.00	144800
2000-04-17	3.99	4.02	3.98	4.02	35200
2000-04-18	4.01	4.04	3.98	4.04	102400
2000-04-19	4.03	4.03	4.00	4.01	52000
2000-04-20	4.01	4.02	3.98	3.98	60800
2000-04-24	3.98	4.02	3.98	4.01	80800
2000-04-25	3.98	4.00	3.98	3.98	97600
2000-04-26	3.98	4.02	3.98	4.00	68800
2000-04-27	3.98	4.02	3.96	4.02	105600
2000-04-28	4.02	4.02	3.98	4.02	92800
2000-05-01	4.02	4.02	3.98	4.00	99200
2000-05-02	3.97	3.97	3.95	3.96	58400
2000-05-03	3.95	3.95	3.92	3.92	34400
2000-05-04	3.91	3.95	3.91	3.95	59200
2000-05-05	3.95	4.06	3.94	4.06	169600
2000-05-08	4.02	4.05	4.00	4.02	127200
2000-05-09	4.05	4.05	4.02	4.02	86400
2000-05-10	4.03	4.09	4.03	4.09	162400
2000-05-11	4.11	4.23	4.11	4.23	74400
2000-05-12	4.25	4.36	4.25	4.25	320800
2000-05-15	4.25	4.25	4.19	4.25	163200
2000-05-16	4.25	4.30	4.23	4.30	78400
2000-05-17	4.31	4.31	4.27	4.28	133600
2000-05-18	4.28	4.28	4.25	4.25	22400
2000-05-19	4.25	4.27	4.25	4.26	35200
2000-05-22	4.24	4.28	4.22	4.28	47200
2000-05-23	4.27	4.27	4.23	4.25	50400
2000-05-24	4.25	4.31	4.23	4.31	91200
2000-05-25	4.32	4.34	4.29	4.29	84800
2000-05-26	4.29	4.38	4.29	4.37	24000
2000-05-30	4.35	4.50	4.35	4.50	132000
2000-05-31	4.50	4.55	4.49	4.55	81600
2000-06-01	4.52	4.61	4.52	4.61	124000
2000-06-02	4.64	4.72	4.64	4.69	80800
2000-06-05	4.66	4.66	4.64	4.65	31200
2000-06-06	4.65	4.65	4.48	4.48	108800
2000-06-07	4.49	4.49	4.40	4.42	81600
2000-06-08	4.41	4.43	4.41	4.43	12800
2000-06-09	4.43	4.43	4.40	4.40	36800
2000-06-12	4.40	4.40	4.38	4.38	73600
2000-06-13	4.38	4.38	4.34	4.34	154400
2000-06-14	4.35	4.38	4.33	4.34	45600
2000-06-15	4.34	4.36	4.33	4.36	42400
2000-06-16	4.36	4.36	4.33	4.33	79200
2000-06-19	4.33	4.38	4.30	4.38	26400
2000-06-20	4.38	4.38	4.34	4.34	25600
2000-06-21	4.34	4.34	4.29	4.29	36800
2000-06-22	4.26	4.26	4.23	4.23	251200
2000-06-23	4.22	4.23	4.19	4.23	112000
2000-06-26	4.20	4.25	4.20	4.25	84800
2000-06-27	4.25	4.27	4.22	4.27	76800
2000-06-28	4.25	4.38	4.25	4.38	80000
2000-06-29	4.34	4.42	4.33	4.41	73600
2000-06-30	4.41	4.42	4.34	4.35	97600
2000-07-03	4.33	4.44	4.33	4.44	63200
2000-07-05	4.44	4.48	4.44	4.45	64000
2000-07-06	4.45	4.45	4.41	4.42	46400
2000-07-07	4.42	4.43	4.38	4.41	93600
2000-07-10	4.40	4.41	4.39	4.39	42400
2000-07-11	4.39	4.41	4.38	4.40	14400
2000-07-12	4.41	4.43	4.41	4.41	107200
2000-07-13	4.40	4.44	4.40	4.44	208800
2000-07-14	4.42	4.50	4.42	4.50	127200
2000-07-17	4.47	4.47	4.42	4.42	45600
2000-07-18	4.44	4.48	4.42	4.42	53600
2000-07-19	4.41	4.41	4.38	4.38	10400
2000-07-20	4.39	4.39	4.38	4.39	12000
2000-07-21	4.40	4.41	4.33	4.33	32800
2000-07-24	4.33	4.33	4.27	4.27	91200
2000-07-25	4.25	4.25	4.22	4.23	20800
2000-07-26	4.23	4.24	4.20	4.22	154400
2000-07-27	4.23	4.29	4.23	4.28	112800
2000-07-28	4.28	4.28	4.25	4.27	38400
2000-07-31	4.27	4.38	4.27	4.38	33600
2000-08-01	4.34	4.41	4.34	4.41	146400
2000-08-02	4.45	4.45	4.41	4.43	58400
2000-08-03	4.45	4.55	4.45	4.55	67200
2000-08-04	4.55	4.62	4.55	4.62	63200
2000-08-07	4.63	4.77	4.63	4.70	184800
2000-08-08	4.67	4.67	4.66	4.66	15200
2000-08-09	4.66	4.74	4.66	4.74	169600
2000-08-10	4.74	4.74	4.63	4.63	75200
2000-08-11	4.63	4.63	4.59	4.59	41600
2000-08-14	4.59	4.66	4.59	4.66	15200
2000-08-15	4.66	4.66	4.59	4.61	33600
2000-08-16	4.61	4.63	4.61	4.63	27200
2000-08-17	4.63	4.63	4.62	4.63	49600
2000-08-18	4.64	4.66	4.63	4.66	71200
2000-08-21	4.68	4.80	4.68	4.80	64000
2000-08-22	4.80	4.95	4.80	4.84	79200
2000-08-23	4.80	4.80	4.78	4.79	52000
2000-08-24	4.78	4.78	4.77	4.78	9600
2000-08-25	4.77	4.78	4.75	4.77	20800
2000-08-28	4.77	4.79	4.77	4.79	57600
2000-08-29	4.80	4.84	4.80	4.81	42400
2000-08-30	4.80	4.81	4.79	4.80	28000
2000-08-31	4.80	4.81	4.80	4.81	236000
2000-09-01	4.81	4.81	4.80	4.81	169600
2000-09-05	4.80	4.82	4.80	4.82	161600
2000-09-06	4.82	4.83	4.81	4.83	18400
2000-09-07	4.82	4.82	4.78	4.81	133600
2000-09-08	4.81	4.81	4.80	4.80	61600
2000-09-11	4.81	4.83	4.80	4.80	270400
2000-09-12	4.78	4.80	4.78	4.80	52800
2000-09-13	4.80	4.80	4.77	4.77	37600
2000-09-14	4.79	4.79	4.77	4.79	21600
2000-09-15	4.77	4.82	4.77	4.80	217600
2000-09-18	4.79	4.79	4.78	4.79	43200
2000-09-19	4.78	4.79	4.77	4.78	88800
2000-09-20	4.77	4.80	4.77	4.80	41600
2000-09-21	4.80	4.80	4.77	4.77	14400
2000-09-22	4.78	4.78	4.75	4.75	1192800
2000-09-25	4.76	4.76	4.74	4.74	45600
2000-09-26	4.77	4.77	4.75	4.75	17600
2000-09-27	4.74	4.77	4.74	4.77	30400
2000-09-28	4.77	4.83	4.76	4.81	44000
2000-09-29	4.81	4.86	4.80	4.82	103200
2000-10-02	4.85	4.86	4.75	4.75	124800
2000-10-03	4.75	4.79	4.73	4.76	25600
2000-10-04	4.75	4.77	4.74	4.76	44800
2000-10-05	4.76	4.77	4.74	4.77	120000
2000-10-06	4.76	4.76	4.73	4.73	9600
2000-10-09	4.77	4.77	4.70	4.70	76800
2000-10-10	4.70	4.72	4.69	4.72	16800
2000-10-11	4.73	4.73	4.70	4.70	85600
2000-10-12	4.68	4.70	4.68	4.70	27200
2000-10-13	4.70	4.71	4.70	4.70	104800
2000-10-16	4.70	4.83	4.69	4.81	90400
2000-10-17	4.80	4.80	4.72	4.72	44800
2000-10-18	4.73	4.73	4.70	4.70	18400
2000-10-19	4.72	4.75	4.71	4.75	35200
2000-10-20	4.75	4.81	4.75	4.80	27200
2000-10-23	4.81	4.86	4.81	4.86	24000
2000-10-24	4.86	4.89	4.86	4.89	22400
2000-10-25	4.91	4.92	4.89	4.92	45600
2000-10-26	4.92	4.94	4.89	4.90	92000
2000-10-27	4.90	4.90	4.88	4.90	52000
2000-10-30	4.89	4.89	4.86	4.88	80800
2000-10-31	4.89	4.89	4.84	4.89	97600
2000-11-01	4.89	4.89	4.85	4.86	15200
2000-11-02	4.89	4.91	4.84	4.91	164800
2000-11-03	4.91	4.91	4.88	4.91	65600
2000-11-06	4.91	4.92	4.91	4.92	61600
2000-11-07	4.93	5.06	4.93	5.05	91200
2000-11-08	5.05	5.17	5.05	5.13	96800
2000-11-09	5.13	5.17	5.11	5.17	100000
2000-11-10	5.17	5.17	5.14	5.16	16800
2000-11-13	5.16	5.18	5.15	5.18	52800
2000-11-14	5.20	5.22	5.16	5.19	36800
2000-11-15	5.19	5.20	5.11	5.19	56000
2000-11-16	5.20	5.23	5.20	5.20	28800
2000-11-17	5.21	5.21	5.17	5.17	15200
2000-11-20	5.17	5.17	5.14	5.14	4000
2000-11-21	5.14	5.14	5.10	5.10	19200
2000-11-22	5.13	5.16	5.10	5.13	56000
2000-11-24	5.09	5.13	5.09	5.13	58400
2000-11-27	5.09	5.16	5.09	5.13	127200
2000-11-28	5.12	5.14	5.04	5.05	80000
2000-11-29	5.07	5.14	5.07	5.13	86400
2000-11-30	5.13	5.13	5.02	5.02	79200
2000-12-01	5.02	5.08	5.02	5.08	23200
2000-12-04	5.09	5.12	5.08	5.09	48800
2000-12-05	5.09	5.23	5.09	5.22	130400
2000-12-06	5.23	5.23	5.19	5.19	28000
2000-12-07	5.19	5.25	5.18	5.20	136800
2000-12-08	5.18	5.23	5.18	5.23	91200
2000-12-11	5.23	5.28	5.16	5.23	142400
2000-12-12	5.23	5.24	5.20	5.20	46400
2000-12-13	5.19	5.23	5.15	5.23	108800
2000-12-14	5.23	5.23	5.19	5.22	31200
2000-12-15	5.22	5.23	5.20	5.21	132800
2000-12-18	5.21	5.26	5.21	5.25	106400
2000-12-19	5.25	5.27	5.22	5.23	92000
2000-12-20	5.22	5.23	5.19	5.20	125600
2000-12-21	5.22	5.38	5.22	5.38	96800
2000-12-22	5.41	5.45	5.39	5.43	43200
2000-12-26	5.44	5.48	5.43	5.46	110400
2000-12-27	5.44	5.52	5.44	5.52	94400
2000-12-28	5.52	5.55	5.48	5.55	52000
2000-12-29	5.55	5.63	5.55	5.59	411200
2001-01-02	5.58	5.58	5.48	5.50	81600
2001-01-03	5.51	5.75	5.50	5.75	120800
2001-01-04	5.75	5.75	5.61	5.70	104000
2001-01-05	5.70	5.70	5.66	5.67	40800
2001-01-08	5.67	5.67	5.52	5.52	93600
2001-01-09	5.53	5.56	5.52	5.55	65600
2001-01-10	5.55	5.55	5.16	5.19	269600
2001-01-11	5.17	5.34	5.16	5.27	182400
2001-01-12	5.30	5.30	5.25	5.27	149600
2001-01-16	5.27	5.52	5.25	5.52	112800
2001-01-17	5.50	5.58	5.50	5.52	339200
2001-01-18	5.52	5.55	5.51	5.52	146400
2001-01-19	5.51	5.53	5.51	5.53	68000
2001-01-22	5.53	5.54	5.47	5.48	92000
2001-01-23	5.48	5.50	5.47	5.50	226400
2001-01-24	5.50	5.55	5.48	5.50	212800
2001-01-25	5.51	5.63	5.50	5.59	124800
2001-01-26	5.61	5.77	5.61	5.72	102400
2001-01-29	5.72	5.77	5.72	5.73	92000
2001-01-30	5.71	5.75	5.71	5.71	89600
2001-01-31	5.71	5.71	5.66	5.66	98400
2001-02-01	5.68	5.69	5.67	5.68	164800
2001-02-02	5.68	5.68	5.65	5.65	88800
2001-02-05	5.65	5.65	5.64	5.64	24800
2001-02-06	5.63	5.64	5.61	5.61	58400
2001-02-07	5.60	5.61	5.59	5.61	24000
2001-02-08	5.59	5.59	5.53	5.53	65600
2001-02-09	5.52	5.52	5.43	5.50	106400
2001-02-12	5.50	5.52	5.50	5.51	131200
2001-02-13	5.51	5.54	5.49	5.51	84800
2001-02-14	5.52	5.53	5.52	5.52	12800
2001-02-15	5.51	5.53	5.48	5.50	125600
2001-02-16	5.51	5.51	5.49	5.49	11200
2001-02-20	5.47	5.48	5.38	5.38	181600
2001-02-21	5.36	5.38	5.33	5.34	39200
2001-02-22	5.32	5.32	5.29	5.29	12000
2001-02-23	5.28	5.28	5.25	5.28	53600
2001-02-26	5.29	5.29	5.17	5.26	76000
2001-02-27	5.27	5.31	5.27	5.30	61600
2001-02-28	5.29	5.29	5.24	5.25	130400
2001-03-01	5.25	5.25	5.21	5.22	30400
2001-03-02	5.23	5.25	5.23	5.25	16000
2001-03-05	5.26	5.28	5.26	5.26	14400
2001-03-06	5.27	5.28	5.25	5.28	24000
2001-03-07	5.27	5.28	5.26	5.28	38400
2001-03-08	5.28	5.28	5.28	5.28	36800
2001-03-09	5.27	5.28	5.25	5.27	99200
2001-03-12	5.27	5.29	5.25	5.25	76000
2001-03-13	5.25	5.26	5.18	5.22	41600
2001-03-14	5.22	5.23	5.20	5.21	36800
2001-03-15	5.19	5.21	5.17	5.21	53600
2001-03-16	5.22	5.24	5.22	5.24	62400
2001-03-19	5.25	5.26	5.24	5.26	12800
2001-03-20	5.26	5.29	5.26	5.27	57600
2001-03-21	5.25	5.25	5.20	5.22	72800
2001-03-22	5.21	5.21	5.12	5.14	75200
2001-03-23	5.13	5.14	5.08	5.10	44800
2001-03-26	5.10	5.12	5.07	5.11	62400
2001-03-27	5.11	5.11	5.06	5.09	52800
2001-03-28	5.06	5.08	5.04	5.05	41600
2001-03-29	5.05	5.09	5.03	5.04	49600
2001-03-30	5.04	5.11	5.02	5.11	63200
2001-04-02	5.11	5.13	5.10	5.10	47200
2001-04-03	5.09	5.11	5.06	5.07	16800
2001-04-04	5.06	5.06	5.02	5.03	26400
2001-04-05	5.03	5.07	5.03	5.07	42400
2001-04-06	5.06	5.06	4.93	4.94	111200
2001-04-09	4.94	4.98	4.94	4.98	29600
2001-04-10	4.98	5.02	4.96	5.00	56800
2001-04-11	4.97	4.97	4.94	4.97	48000
2001-04-12	4.97	5.01	4.94	5.01	72000
2001-04-16	5.00	5.00	4.98	4.99	60000
2001-04-17	5.01	5.01	4.96	4.98	36800
2001-04-18	5.00	5.01	4.94	4.99	104000
2001-04-19	4.99	5.10	4.99	5.09	116800
2001-04-20	5.09	5.09	5.09	5.09	15200
2001-04-23	5.08	5.08	4.97	4.97	52800
2001-04-24	4.97	4.97	4.96	4.96	14400
2001-04-25	4.98	5.00	4.94	5.00	160000
2001-04-26	5.00	5.00	4.97	4.99	40800
2001-04-27	5.00	5.00	4.99	5.00	84000
2001-04-30	5.00	5.00	5.00	5.00	8800
2001-05-01	5.00	5.00	4.97	5.00	92000
2001-05-02	5.00	5.00	4.97	4.99	84000
2001-05-03	5.01	5.02	5.00	5.01	12000
2001-05-04	5.02	5.08	5.02	5.08	133600
2001-05-07	5.10	5.10	5.08	5.08	32000
2001-05-08	5.08	5.08	5.05	5.05	50400
2001-05-09	5.07	5.07	5.02	5.03	66400
2001-05-10	5.03	5.06	5.03	5.06	17600
2001-05-11	5.06	5.07	5.05	5.05	144800
2001-05-14	5.07	5.08	5.05	5.08	103200
2001-05-15	5.07	5.09	5.06	5.09	54400
2001-05-16	5.09	5.19	5.09	5.19	107200
2001-05-17	5.19	5.22	5.16	5.18	76800
2001-05-18	5.18	5.19	5.14	5.14	202400
2001-05-21	5.14	5.18	5.14	5.17	103200
2001-05-22	5.16	5.19	5.16	5.19	66400
2001-05-23	5.18	5.18	5.11	5.11	234400
2001-05-24	5.09	5.11	5.09	5.10	30400
2001-05-25	5.11	5.13	5.11	5.13	17600
2001-05-29	5.14	5.19	5.11	5.11	185600
2001-05-30	5.11	5.16	5.11	5.16	41600
2001-05-31	5.16	5.18	5.14	5.16	203200
2001-06-01	5.16	5.16	5.16	5.16	27200
2001-06-04	5.15	5.16	5.15	5.16	117600
2001-06-05	5.16	5.16	5.13	5.16	120800
2001-06-06	5.17	5.21	5.17	5.21	35200
2001-06-07	5.21	5.21	5.19	5.19	55200
2001-06-08	5.20	5.23	5.20	5.21	29600
2001-06-11	5.19	5.23	5.19	5.21	32800
2001-06-12	5.21	5.22	5.21	5.22	27200
2001-06-13	5.21	5.24	5.21	5.23	25600
2001-06-14	5.21	5.22	5.19	5.20	75200
2001-06-15	5.20	5.21	5.19	5.19	83200
2001-06-18	5.20	5.20	5.19	5.19	48800
2001-06-19	5.19	5.19	5.17	5.19	24800
2001-06-20	5.20	5.26	5.18	5.26	42400
2001-06-21	5.27	5.37	5.27	5.37	93600
2001-06-22	5.36	5.36	5.33	5.33	36800
2001-06-25	5.33	5.38	5.33	5.36	70400
2001-06-26	5.36	5.44	5.34	5.44	47200
2001-06-27	5.44	5.59	5.44	5.57	126400
2001-06-28	5.56	5.60	5.56	5.58	60000
2001-06-29	5.59	5.64	5.59	5.62	143200
2001-07-02	5.62	5.63	5.59	5.59	244800
2001-07-03	5.59	5.60	5.59	5.59	44800
2001-07-05	5.60	5.63	5.59	5.61	444800
2001-07-06	5.61	5.61	5.50	5.60	173600
2001-07-09	5.59	5.63	5.58	5.62	20000
2001-07-10	5.62	5.63	5.58	5.58	42400
2001-07-11	5.57	5.59	5.57	5.58	21600
2001-07-12	5.58	5.59	5.54	5.54	80000
2001-07-13	5.54	5.55	5.53	5.53	44000
2001-07-16	5.53	5.53	5.41	5.41	92000
2001-07-17	5.42	5.50	5.39	5.50	68800
2001-07-18	5.51	5.54	5.49	5.51	112000
2001-07-19	5.50	5.51	5.44	5.44	106400
2001-07-20	5.44	5.44	5.37	5.37	43200
2001-07-23	5.39	5.39	5.23	5.24	88800
2001-07-24	5.24	5.24	5.13	5.13	56000
2001-07-25	5.14	5.16	5.14	5.16	24000
2001-07-26	5.16	5.23	5.16	5.23	127200
2001-07-27	5.23	5.27	5.23	5.24	71200
2001-07-30	5.24	5.24	5.13	5.14	204000
2001-07-31	5.15	5.27	5.15	5.27	97600
2001-08-01	5.28	5.28	5.26	5.28	26400
2001-08-02	5.31	5.31	5.27	5.28	63200
2001-08-03	5.27	5.29	5.26	5.27	51200
2001-08-06	5.26	5.28	5.25	5.26	11200
2001-08-07	5.26	5.28	5.26	5.28	48000
2001-08-08	5.28	5.29	5.25	5.25	159200
2001-08-09	5.26	5.30	5.26	5.26	55200
2001-08-10	5.29	5.29	5.26	5.28	250400
2001-08-13	5.28	5.28	5.26	5.26	29600
2001-08-14	5.27	5.29	5.26	5.28	96800
2001-08-15	5.28	5.28	5.26	5.26	99200
2001-08-16	5.26	5.30	5.26	5.29	136000
2001-08-17	5.30	5.33	5.30	5.32	100000
2001-08-20	5.33	5.38	5.31	5.38	24800
2001-08-21	5.36	5.46	5.36	5.44	53600
2001-08-22	5.43	5.46	5.43	5.46	38400
2001-08-23	5.47	5.56	5.47	5.54	43200
2001-08-24	5.56	5.57	5.54	5.54	23200
2001-08-27	5.52	5.55	5.51	5.55	61600
2001-08-28	5.56	5.60	5.55	5.60	52000
2001-08-29	5.60	5.65	5.57	5.61	113600
2001-08-30	5.61	5.62	5.59	5.61	68000
2001-08-31	5.61	5.64	5.59	5.59	126400
2001-09-04	5.59	5.61	5.57	5.59	32800
2001-09-05	5.60	5.61	5.58	5.59	26400
2001-09-06	5.61	5.62	5.58	5.60	16800
2001-09-07	5.60	5.69	5.58	5.69	53600
2001-09-10	5.69	5.69	5.54	5.61	160800
2001-09-17	5.59	5.59	5.50	5.50	73600
2001-09-18	5.50	5.50	5.47	5.47	31200
2001-09-19	5.46	5.48	5.36	5.39	79200
2001-09-20	5.38	5.38	5.28	5.28	73600
2001-09-21	5.28	5.28	5.09	5.09	234400
2001-09-24	5.11	5.11	5.04	5.06	181600
2001-09-25	5.06	5.06	5.02	5.03	47200
2001-09-26	5.03	5.03	4.96	5.02	69600
2001-09-27	5.01	5.03	4.98	5.00	76800
2001-09-28	5.01	5.13	5.01	5.13	465600
2001-10-01	5.13	5.13	5.11	5.13	28800
2001-10-02	5.14	5.14	5.10	5.13	24800
2001-10-03	5.13	5.13	5.11	5.13	537600
2001-10-04	5.13	5.18	5.11	5.18	73600
2001-10-05	5.19	5.19	5.14	5.18	30400
2001-10-08	5.18	5.19	5.15	5.18	34400
2001-10-09	5.17	5.17	5.14	5.14	34400
2001-10-10	5.14	5.15	5.13	5.14	141600
2001-10-11	5.14	5.14	5.05	5.06	64000
2001-10-12	5.06	5.10	5.06	5.09	27200
2001-10-15	5.10	5.13	5.10	5.13	76000
2001-10-16	5.13	5.13	5.08	5.09	79200
2001-10-17	5.09	5.09	5.05	5.05	183200
2001-10-18	5.05	5.06	5.01	5.01	29600
2001-10-19	5.01	5.03	5.00	5.03	66400
2001-10-22	5.04	5.09	5.03	5.06	333600
2001-10-23	5.06	5.06	5.00	5.00	40000
2001-10-24	5.01	5.02	5.00	5.01	30400
2001-10-25	5.00	5.04	5.00	5.03	44800
2001-10-26	5.04	5.05	5.00	5.03	33600
2001-10-29	5.03	5.03	4.99	4.99	42400
2001-10-30	4.99	4.99	4.91	4.96	419200
2001-10-31	4.97	5.03	4.96	5.03	64800
2001-11-01	5.03	5.04	5.02	5.03	24800
2001-11-02	5.00	5.00	4.99	4.99	156800
2001-11-05	5.00	5.00	4.98	4.99	36000
2001-11-06	4.99	4.99	4.95	4.96	712800
2001-11-07	4.96	4.96	4.94	4.94	40000
2001-11-08	4.94	4.94	4.91	4.91	31200
2001-11-09	4.91	4.91	4.85	4.87	510400
2001-11-12	4.86	4.87	4.84	4.85	160800
2001-11-13	4.86	4.88	4.86	4.87	175200
2001-11-14	4.88	4.88	4.87	4.88	170400
2001-11-15	4.88	4.89	4.86	4.86	204800
2001-11-16	4.86	4.89	4.86	4.89	112000
2001-11-19	4.90	4.91	4.87	4.88	134400
2001-11-20	4.87	4.91	4.87	4.90	81600
2001-11-21	4.90	4.90	4.87	4.88	48800
2001-11-23	4.88	4.88	4.86	4.86	12800
2001-11-26	4.86	4.88	4.86	4.86	185600
2001-11-27	4.86	4.88	4.86	4.87	146400
2001-11-28	4.87	4.88	4.87	4.87	56000
2001-11-29	4.87	4.88	4.87	4.88	144000
2001-11-30	4.88	4.88	4.84	4.87	266400
2001-12-03	4.87	4.88	4.87	4.88	723200
2001-12-04	4.88	4.89	4.88	4.89	320000
2001-12-05	4.89	4.94	4.88	4.94	314400
2001-12-06	4.95	4.99	4.95	4.99	458400
2001-12-07	4.99	5.20	4.99	5.20	335200
2001-12-10	5.21	5.43	5.20	5.39	452000
2001-12-11	5.39	5.55	5.38	5.49	692000
2001-12-12	5.48	5.53	5.46	5.47	476000
2001-12-13	5.46	5.51	5.45	5.49	323200
2001-12-14	5.49	5.49	5.38	5.40	254400
2001-12-17	5.39	5.49	5.39	5.49	218400
2001-12-18	5.51	5.51	5.49	5.50	332000
2001-12-19	5.50	5.51	5.48	5.49	456000
2001-12-20	5.49	5.51	5.48	5.50	332800
2001-12-21	5.50	5.53	5.50	5.53	870400
2001-12-24	5.54	5.54	5.53	5.54	28000
2001-12-26	5.54	5.58	5.54	5.58	121600
2001-12-27	5.56	5.59	5.55	5.59	38400
2001-12-28	5.59	5.61	5.59	5.59	71200
2001-12-31	5.60	5.63	5.56	5.63	151200
2002-01-02	5.63	5.65	5.63	5.65	66400
2002-01-03	5.65	5.72	5.65	5.72	100800
2002-01-04	5.70	5.71	5.67	5.67	124000
2002-01-07	5.67	5.67	5.60	5.62	110400
2002-01-08	5.62	5.66	5.62	5.66	236800
2002-01-09	5.66	5.67	5.64	5.64	97600
2002-01-10	5.65	5.65	5.63	5.64	68000
2002-01-11	5.63	5.65	5.63	5.64	73600
2002-01-14	5.64	5.65	5.64	5.64	46400
2002-01-15	5.64	5.68	5.64	5.67	92800
2002-01-16	5.68	5.69	5.67	5.67	49600
2002-01-17	5.67	5.68	5.67	5.67	37600
2002-01-18	5.67	5.68	5.65	5.66	101600
2002-01-22	5.66	5.68	5.56	5.56	183200
2002-01-23	5.58	5.68	5.58	5.68	45600
2002-01-24	5.69	5.72	5.66	5.66	126400
2002-01-25	5.65	5.68	5.65	5.67	192000
2002-01-28	5.67	5.70	5.66	5.69	155200
2002-01-29	5.69	5.70	5.67	5.68	92000
2002-01-30	5.68	5.69	5.64	5.69	132800
2002-01-31	5.69	5.73	5.68	5.73	120800
2002-02-01	5.73	5.73	5.69	5.69	113600
2002-02-04	5.69	5.70	5.66	5.68	60800
2002-02-05	5.68	5.69	5.66	5.69	47200
2002-02-06	5.69	5.70	5.67	5.68	148800
2002-02-07	5.68	5.69	5.68	5.68	32800
2002-02-08	5.69	5.73	5.69	5.73	71200
2002-02-11	5.73	5.73	5.72	5.72	23200
2002-02-12	5.72	5.75	5.70	5.75	184800
2002-02-13	5.77	5.90	5.76	5.90	117600
2002-02-14	5.92	6.04	5.91	5.99	220000
2002-02-15	5.99	6.12	5.99	6.10	133600
2002-02-19	6.09	6.20	6.09	6.18	183200
2002-02-20	6.17	6.33	6.17	6.30	194400
2002-02-21	6.28	6.28	6.26	6.26	58400
2002-02-22	6.25	6.34	6.24	6.34	124800
2002-02-25	6.31	6.39	6.30	6.34	256000
2002-02-26	6.34	6.35	6.31	6.33	59200
2002-02-27	6.33	6.33	6.25	6.25	76800
2002-02-28	6.24	6.24	6.15	6.19	232000
2002-03-01	6.19	6.47	6.17	6.19	184800
2002-03-04	6.18	6.30	6.18	6.30	116800
2002-03-05	6.30	6.33	6.29	6.31	112800
2002-03-06	6.30	6.33	6.29	6.33	47200
2002-03-07	6.33	6.34	6.30	6.31	47200
2002-03-08	6.32	6.36	6.31	6.32	67200
2002-03-11	6.30	6.34	6.27	6.28	39200
2002-03-12	6.28	6.28	6.26	6.26	61600
2002-03-13	6.26	6.26	6.24	6.24	67200
2002-03-14	6.24	6.27	6.24	6.25	56000
2002-03-15	6.24	6.28	6.21	6.21	139200
2002-03-18	6.21	6.26	6.19	6.24	99200
2002-03-19	6.25	6.39	6.25	6.32	132000
2002-03-20	6.32	6.33	6.29	6.30	67200
2002-03-21	6.31	6.43	6.30	6.40	116800
2002-03-22	6.39	6.43	6.30	6.31	212000
2002-03-25	6.29	6.37	6.29	6.35	94400
2002-03-26	6.34	6.46	6.34	6.46	140000
2002-03-27	6.45	6.66	6.44	6.59	235200
2002-03-28	6.59	6.59	6.46	6.46	148000
2002-04-01	6.45	6.48	6.43	6.47	62400
2002-04-02	6.47	6.53	6.47	6.49	49600
2002-04-03	6.49	6.55	6.47	6.52	128800
2002-04-04	6.51	6.54	6.49	6.49	67200
2002-04-05	6.49	6.55	6.49	6.55	56800
2002-04-08	6.55	6.66	6.54	6.66	60800
2002-04-09	6.66	6.78	6.66	6.77	164000
2002-04-10	6.75	6.96	6.75	6.96	190400
2002-04-11	6.96	7.05	6.96	6.97	260800
2002-04-12	6.97	6.97	6.90	6.94	252800
2002-04-15	6.94	6.94	6.78	6.78	324000
2002-04-16	6.78	7.02	6.76	6.96	456800
2002-04-17	6.96	7.09	6.93	7.08	225600
2002-04-18	7.08	7.12	7.01	7.02	222400
2002-04-19	7.02	7.03	6.95	6.97	168000
2002-04-22	6.99	7.06	6.96	7.02	108800
2002-04-23	7.02	7.05	7.00	7.02	180800
2002-04-24	7.02	7.09	7.02	7.06	96000
2002-04-25	7.06	7.16	7.04	7.15	100800
2002-04-26	7.16	7.25	7.12	7.12	504800
2002-04-29	7.12	7.12	7.07	7.08	131200
2002-04-30	7.09	7.20	7.08	7.20	235200
2002-05-01	7.21	7.38	7.21	7.35	205600
2002-05-02	7.38	7.41	7.32	7.33	150400
2002-05-03	7.37	7.40	7.36	7.38	169600
2002-05-06	7.38	7.38	7.32	7.33	96000
2002-05-07	7.33	7.33	7.21	7.22	75200
2002-05-08	7.22	7.23	7.14	7.19	48800
2002-05-09	7.17	7.19	7.08	7.09	119200
2002-05-10	7.02	7.03	6.91	6.96	155200
2002-05-13	6.98	7.00	6.92	6.94	149600
2002-05-14	6.93	7.11	6.91	7.11	151200
2002-05-15	7.11	7.18	7.10	7.16	83200
2002-05-16	7.15	7.17	7.13	7.16	98400
2002-05-17	7.16	7.20	7.15	7.20	56000
2002-05-20	7.20	7.21	7.19	7.19	60800
2002-05-21	7.19	7.19	7.03	7.05	141600
2002-05-22	7.04	7.04	6.80	6.88	212800
2002-05-23	6.88	6.91	6.86	6.91	75200
2002-05-24	6.91	6.91	6.88	6.88	94400
2002-05-28	6.88	6.88	6.61	6.79	529600
2002-05-29	6.78	6.78	6.68	6.75	388800
2002-05-30	6.75	6.76	6.72	6.74	57600
2002-05-31	6.78	6.82	6.72	6.72	209600
2002-06-03	6.73	6.73	6.66	6.68	101600
2002-06-04	6.65	6.65	6.51	6.53	172000
2002-06-05	6.53	6.60	6.48	6.48	220800
2002-06-06	6.49	6.49	6.34	6.42	360800
2002-06-07	6.41	6.44	6.40	6.44	152800
2002-06-10	6.44	6.44	6.38	6.38	142400
2002-06-11	6.39	6.39	6.22	6.22	154400
2002-06-12	6.22	6.22	5.98	6.00	348000
2002-06-13	6.01	6.01	5.83	5.83	257600
2002-06-14	5.81	6.04	5.76	5.93	353600
2002-06-17	5.96	6.23	5.96	6.17	346400
2002-06-18	6.19	6.28	6.18	6.26	79200
2002-06-19	6.26	6.44	6.26	6.29	177600
2002-06-20	6.29	6.39	6.29	6.36	81600
2002-06-21	6.37	6.49	6.34	6.49	200800
2002-06-24	6.48	6.48	6.39	6.43	116000
2002-06-25	6.43	6.47	6.36	6.36	195200
2002-06-26	6.34	6.34	6.24	6.28	88000
2002-06-27	6.31	6.31	6.23	6.24	168000
2002-06-28	6.25	6.58	6.25	6.38	408000
2002-07-01	6.40	6.45	6.39	6.45	98400
2002-07-02	6.45	6.50	6.44	6.49	122400
2002-07-03	6.49	6.49	6.28	6.28	80800
2002-07-05	6.29	6.37	6.28	6.29	52000
2002-07-08	6.28	6.37	6.28	6.35	72800
2002-07-09	6.35	6.51	6.35	6.51	110400
2002-07-10	6.52	6.78	6.52	6.69	384800
2002-07-11	6.69	6.70	6.56	6.61	220000
2002-07-12	6.59	6.61	6.36	6.36	112000
2002-07-15	6.38	6.38	6.14	6.14	176800
2002-07-16	6.15	6.41	6.14	6.39	302400
2002-07-17	6.39	6.82	6.38	6.82	598400
2002-07-18	6.83	7.09	6.63	6.63	484000
2002-07-19	6.64	6.74	6.55	6.64	235200
2002-07-22	6.62	6.67	6.16	6.21	461600
2002-07-23	6.18	6.22	5.98	6.02	145600
2002-07-24	5.96	5.98	5.90	5.90	207200
2002-07-25	5.90	6.16	5.77	5.81	503200
2002-07-26	5.83	6.13	5.83	6.13	114400
2002-07-29	6.16	6.38	6.16	6.38	194400
2002-07-30	6.39	6.49	6.25	6.47	164000
2002-07-31	6.46	6.62	6.44	6.57	127200
2002-08-01	6.56	6.56	6.48	6.49	43200
2002-08-02	6.48	6.51	6.38	6.38	80000
2002-08-05	6.37	6.38	6.31	6.31	46400
2002-08-06	6.31	6.38	6.21	6.26	123200
2002-08-07	6.29	6.37	6.27	6.35	68800
2002-08-08	6.35	6.56	6.30	6.55	145600
2002-08-09	6.56	6.69	6.55	6.65	151200
2002-08-12	6.65	6.88	6.65	6.86	123200
2002-08-13	6.85	6.85	6.56	6.56	196000
2002-08-14	6.57	6.69	6.55	6.66	167200
2002-08-15	6.68	6.72	6.60	6.70	90400
2002-08-16	6.69	6.81	6.69	6.78	42400
2002-08-19	6.76	6.82	6.75	6.78	98400
2002-08-20	6.78	6.81	6.77	6.78	36000
2002-08-21	6.80	6.81	6.77	6.81	61600
2002-08-22	6.81	6.81	6.71	6.77	56800
2002-08-23	6.76	6.88	6.76	6.84	180000
2002-08-26	6.88	6.96	6.88	6.96	166400
2002-08-27	6.97	7.09	6.94	6.94	189600
2002-08-28	6.93	6.93	6.84	6.90	137600
2002-08-29	6.89	6.90	6.83	6.88	239200
2002-08-30	6.91	7.03	6.88	7.02	377600
2002-09-03	7.03	7.05	6.91	6.91	220800
2002-09-04	6.91	7.19	6.89	7.19	183200
2002-09-05	7.18	7.20	6.95	7.03	267200
2002-09-06	7.06	7.15	7.03	7.13	172800
2002-09-09	7.18	7.36	7.18	7.35	326400
2002-09-10	7.40	7.47	7.24	7.33	228000
2002-09-11	7.34	7.34	7.20	7.20	240000
2002-09-12	7.20	7.20	7.03	7.09	82400
2002-09-13	7.09	7.09	7.01	7.05	135200
2002-09-16	7.06	7.13	7.05	7.05	118400
2002-09-17	7.08	7.16	6.94	6.94	197600
2002-09-18	6.94	6.97	6.92	6.96	88800
2002-09-19	6.96	6.99	6.75	6.75	168000
2002-09-20	6.75	6.83	6.71	6.71	257600
2002-09-23	6.71	6.94	6.71	6.83	192000
2002-09-24	6.79	6.85	6.62	6.62	184800
2002-09-25	6.63	6.75	6.61	6.73	310400
2002-09-26	6.72	6.73	6.68	6.72	292800
2002-09-27	6.70	6.73	6.70	6.72	196000
2002-09-30	6.72	6.73	6.61	6.71	207200
2002-10-01	6.71	6.95	6.71	6.95	160800
2002-10-02	6.95	7.04	6.95	6.96	145600
2002-10-03	6.97	7.03	6.88	6.88	150400
2002-10-04	6.90	6.90	6.76	6.79	101600
2002-10-07	6.81	6.85	6.75	6.77	269600
2002-10-08	6.78	6.78	6.73	6.76	508000
2002-10-09	6.75	6.75	6.63	6.64	318400
2002-10-10	6.61	6.75	6.61	6.62	396800
2002-10-11	6.62	6.64	6.56	6.58	237600
2002-10-14	6.55	6.56	6.51	6.51	176000
2002-10-15	6.54	6.69	6.54	6.66	992800
2002-10-16	6.66	6.66	6.50	6.60	206800
2002-10-17	6.75	7.02	6.75	6.83	455600
2002-10-18	6.83	6.93	6.50	6.85	206800
2002-10-21	6.85	7.03	6.73	6.99	185200
2002-10-22	6.95	7.00	6.89	6.96	226800
2002-10-23	6.96	6.97	6.85	6.97	182800
2002-10-24	7.00	7.03	6.89	7.00	294400
2002-10-25	7.03	7.40	7.00	7.40	256800
2002-10-28	7.45	7.55	7.11	7.22	471200
2002-10-29	7.19	7.19	6.90	7.19	198000
2002-10-30	7.18	7.25	7.15	7.21	124000
2002-10-31	7.21	7.23	6.90	7.00	277200
2002-11-01	7.00	7.12	6.95	7.12	135200
2002-11-04	7.05	7.18	7.00	7.06	185600
2002-11-05	7.08	7.10	6.93	7.06	132000
2002-11-06	7.08	7.08	6.94	7.06	84400
2002-11-07	7.01	7.07	6.54	6.74	707200
2002-11-08	6.71	6.76	6.38	6.40	517200
2002-11-11	6.38	6.38	5.96	6.29	749600
2002-11-12	6.31	6.38	6.28	6.29	214400
2002-11-13	6.29	6.42	6.27	6.36	277200
2002-11-14	6.36	6.50	6.35	6.46	227600
2002-11-15	6.45	6.45	6.31	6.31	158400
2002-11-18	6.38	6.39	6.25	6.25	144400
2002-11-19	6.25	6.37	6.23	6.25	316400
2002-11-20	6.19	6.30	6.15	6.23	275200
2002-11-21	6.26	6.27	6.17	6.20	146400
2002-11-22	6.16	6.20	6.06	6.19	452400
2002-11-25	6.15	6.17	6.00	6.01	193600
2002-11-26	6.03	6.06	5.91	6.03	459600
2002-11-27	5.97	6.05	5.91	6.04	246800
2002-11-29	6.00	6.13	5.94	6.03	115200
2002-12-02	6.03	6.13	5.99	5.99	214800
2002-12-03	5.95	6.21	5.95	6.08	212000
2002-12-04	6.14	6.25	5.94	6.08	199200
2002-12-05	6.08	6.19	5.99	6.09	412000
2002-12-06	6.05	6.17	6.01	6.06	105600
2002-12-09	6.01	6.07	5.88	5.99	200000
2002-12-10	6.04	6.34	6.03	6.29	233600
2002-12-11	6.31	6.31	6.16	6.25	158000
2002-12-12	6.25	6.36	6.20	6.32	134400
2002-12-13	6.29	6.32	6.19	6.32	141200
2002-12-16	6.36	6.55	6.30	6.55	248400
2002-12-17	6.46	6.54	6.43	6.49	301200
2002-12-18	6.49	6.49	6.30	6.45	252800
2002-12-19	6.44	6.56	6.42	6.46	330800
2002-12-20	6.53	6.72	6.50	6.72	9588000
2002-12-23	6.58	6.93	6.58	6.84	1124000
2002-12-24	6.75	6.84	6.69	6.77	554800
2002-12-26	6.80	6.95	6.78	6.91	944800
2002-12-27	6.83	6.93	6.81	6.93	680000
2002-12-30	6.86	6.99	6.85	6.94	871200
2002-12-31	6.91	7.06	6.89	6.98	597200
2003-01-02	7.04	7.07	6.85	7.00	426400
2003-01-03	7.00	7.05	6.96	6.96	282800
2003-01-06	6.96	7.07	6.88	7.03	366400
2003-01-07	6.97	6.99	6.71	6.81	625600
2003-01-08	6.86	6.98	6.84	6.90	198000
2003-01-09	6.94	6.99	6.82	6.89	293200
2003-01-10	6.88	6.93	6.83	6.85	208800
2003-01-13	6.89	6.90	6.83	6.87	289600
2003-01-14	6.89	6.90	6.83	6.84	274000
2003-01-15	6.88	6.88	6.81	6.83	393200
2003-01-16	6.83	6.86	6.80	6.81	501200
2003-01-17	6.83	6.83	6.80	6.80	167600
2003-01-21	6.81	6.88	6.78	6.83	394000
2003-01-22	6.86	6.90	6.71	6.75	264800
2003-01-23	6.78	6.93	6.77	6.84	403200
2003-01-24	6.85	6.86	6.75	6.85	402400
2003-01-27	6.85	6.86	6.74	6.79	806000
2003-01-28	6.79	6.87	6.79	6.81	386000
2003-01-29	6.81	6.94	6.79	6.90	343600
2003-01-30	6.93	6.94	6.84	6.85	294800
2003-01-31	6.84	6.92	6.84	6.91	224800
2003-02-03	6.88	6.94	6.88	6.88	193600
2003-02-04	6.91	6.91	6.83	6.84	1022000
2003-02-05	6.83	6.85	6.69	6.71	328800
2003-02-06	6.69	6.71	6.58	6.63	192000
2003-02-07	6.60	6.60	6.40	6.40	604000
2003-02-10	6.38	6.58	6.38	6.58	542000
2003-02-11	6.59	6.66	6.44	6.54	345200
2003-02-12	6.53	6.56	6.46	6.46	274000
2003-02-13	6.45	6.52	6.34	6.37	586800
2003-02-14	6.35	6.40	6.13	6.36	522400
2003-02-18	6.39	6.44	6.34	6.38	291200
2003-02-19	6.33	6.42	6.32	6.37	534400
2003-02-20	6.37	6.43	6.33	6.35	271600
2003-02-21	6.35	6.41	6.33	6.38	258400
2003-02-24	6.36	6.48	6.31	6.45	476800
2003-02-25	6.43	6.69	6.38	6.44	497200
2003-02-26	6.44	6.53	6.40	6.49	330400
2003-02-27	6.48	6.49	6.43	6.45	278000
2003-02-28	6.46	6.51	6.40	6.48	171200
2003-03-03	6.50	6.50	6.44	6.45	268400
2003-03-04	6.44	6.45	6.40	6.40	337200
2003-03-05	6.40	6.47	6.38	6.45	357600
2003-03-06	6.44	6.50	6.38	6.45	299600
2003-03-07	6.44	6.49	6.38	6.44	206400
2003-03-10	6.40	6.41	6.35	6.39	298800
2003-03-11	6.38	6.48	6.32	6.38	372000
2003-03-12	6.40	6.40	6.31	6.38	470000
2003-03-13	6.41	6.56	6.38	6.50	346000
2003-03-14	6.50	6.61	6.44	6.57	228800
2003-03-17	6.59	6.64	6.56	6.64	392400
2003-03-18	6.68	6.68	6.54	6.67	205200
2003-03-19	6.67	6.70	6.54	6.56	260000
2003-03-20	6.56	6.70	6.53	6.63	312400
2003-03-21	6.63	6.71	6.55	6.65	230400
2003-03-24	6.65	6.67	6.58	6.67	157200
2003-03-25	6.67	6.68	6.61	6.63	316000
2003-03-26	6.64	6.79	6.59	6.73	511200
2003-03-27	6.69	6.78	6.68	6.77	320400
2003-03-28	6.75	6.79	6.71	6.76	329600
2003-03-31	6.74	6.76	6.60	6.72	249200
2003-04-01	6.72	6.98	6.69	6.98	196800
2003-04-02	6.99	7.23	6.98	7.11	472800
2003-04-03	7.13	7.15	7.03	7.09	293600
2003-04-04	7.11	7.20	7.07	7.13	183200
2003-04-07	7.19	7.33	7.00	7.03	177600
2003-04-08	7.05	7.08	7.00	7.04	243200
2003-04-09	7.01	7.12	6.91	7.01	222800
2003-04-10	7.03	7.11	6.98	7.04	116400
2003-04-11	7.05	7.12	7.05	7.10	152000
2003-04-14	7.10	7.29	7.10	7.29	202400
2003-04-15	7.29	7.35	7.24	7.29	281600
2003-04-16	7.31	7.31	7.25	7.28	209200
2003-04-17	7.50	7.69	7.46	7.69	401200
2003-04-21	7.75	7.82	7.67	7.75	262000
2003-04-22	7.73	7.75	7.64	7.64	523200
2003-04-23	7.64	7.69	7.61	7.63	231200
2003-04-24	7.60	7.64	7.48	7.50	790800
2003-04-25	7.50	7.51	7.47	7.50	191200
2003-04-28	7.49	7.59	7.44	7.50	270800
2003-04-29	7.50	7.50	7.40	7.44	193600
2003-04-30	7.41	7.54	7.35	7.39	590800
2003-05-01	7.38	7.43	7.37	7.39	490400
2003-05-02	7.41	7.61	7.41	7.56	112400
2003-05-05	7.54	7.55	7.39	7.41	294800
2003-05-06	7.39	7.40	7.30	7.39	402800
2003-05-07	7.42	7.42	7.23	7.23	316800
2003-05-08	7.16	7.39	7.16	7.38	246400
2003-05-09	7.36	7.43	7.31	7.38	129200
2003-05-12	7.36	7.41	7.35	7.39	256800
2003-05-13	7.36	7.40	7.35	7.38	100800
2003-05-14	7.35	7.40	7.34	7.38	77600
2003-05-15	7.40	7.48	7.38	7.47	653600
2003-05-16	7.47	7.50	7.13	7.13	307200
2003-05-19	7.19	7.33	7.18	7.18	414400
2003-05-20	7.17	7.24	7.16	7.23	244800
2003-05-21	7.20	7.26	7.15	7.25	207600
2003-05-22	7.25	7.26	7.20	7.24	406400
2003-05-23	7.22	7.26	7.22	7.24	234800
2003-05-27	7.24	7.28	7.23	7.24	441200
2003-05-28	7.24	7.38	7.24	7.34	227200
2003-05-29	7.35	7.43	7.28	7.35	148400
2003-05-30	7.38	7.40	7.33	7.40	134800
2003-06-02	7.43	7.50	7.38	7.50	387200
2003-06-03	7.50	7.50	7.40	7.45	240000
2003-06-04	7.43	7.53	7.40	7.50	157200
2003-06-05	7.51	7.64	7.50	7.57	226400
2003-06-06	7.56	7.65	7.46	7.47	152400
2003-06-09	7.45	7.48	7.28	7.30	113200
2003-06-10	7.33	7.53	7.33	7.50	138800
2003-06-11	7.49	7.53	7.43	7.53	132400
2003-06-12	7.53	7.62	7.53	7.60	77600
2003-06-13	7.66	7.66	7.44	7.53	144000
2003-06-16	7.38	7.56	7.38	7.56	202800
2003-06-17	7.58	7.59	7.49	7.56	264400
2003-06-18	7.54	7.75	7.52	7.74	203600
2003-06-19	7.75	7.84	7.74	7.78	398400
2003-06-20	7.79	8.08	7.79	8.06	382000
2003-06-23	8.06	8.13	7.98	8.06	250400
2003-06-24	8.06	8.26	7.99	8.22	418800
2003-06-25	8.22	8.23	8.07	8.14	327600
2003-06-26	8.12	8.36	8.09	8.28	251600
2003-06-27	8.29	8.38	8.22	8.28	226000
2003-06-30	8.33	8.34	8.14	8.23	390400
2003-07-01	8.23	8.59	8.15	8.59	356000
2003-07-02	8.59	8.77	8.51	8.69	292400
2003-07-03	8.68	8.75	8.63	8.65	124400
2003-07-07	8.71	8.94	8.71	8.85	316800
2003-07-08	8.85	8.89	8.75	8.88	378400
2003-07-09	8.88	8.94	8.70	8.78	648800
2003-07-10	8.80	8.85	8.65	8.79	181600
2003-07-11	8.80	8.97	8.80	8.88	132400
2003-07-14	8.90	8.98	8.79	8.90	249600
2003-07-15	8.92	8.93	8.80	8.80	243200
2003-07-16	8.80	8.86	8.30	8.35	960000
2003-07-17	8.35	8.35	7.94	8.06	667600
2003-07-18	8.09	8.24	8.09	8.19	522400
2003-07-21	8.16	8.24	8.13	8.16	401600
2003-07-22	8.17	8.21	8.00	8.03	281600
2003-07-23	8.09	8.09	7.94	8.00	363200
2003-07-24	8.03	8.17	7.96	8.06	316000
2003-07-25	8.04	8.25	8.04	8.19	215600
2003-07-28	8.19	8.31	8.16	8.18	254800
2003-07-29	8.15	8.24	8.09	8.18	201600
2003-07-30	8.18	8.18	8.08	8.13	272800
2003-07-31	8.15	8.17	8.09	8.09	246000
2003-08-01	8.10	8.15	7.90	7.91	338000
2003-08-04	7.93	7.93	7.71	7.79	388000
2003-08-05	7.81	7.90	7.74	7.89	261200
2003-08-06	7.86	8.12	7.86	8.02	250000
2003-08-07	8.00	8.04	7.88	8.04	162400
2003-08-08	8.04	8.18	8.04	8.16	148000
2003-08-11	8.13	8.26	8.12	8.21	215600
2003-08-12	8.23	8.34	8.18	8.25	169200
2003-08-13	8.27	8.27	8.19	8.23	188000
2003-08-14	8.23	8.25	8.17	8.23	226800
2003-08-15	8.28	8.37	8.19	8.19	146000
2003-08-18	8.23	8.45	8.23	8.40	185600
2003-08-19	8.41	8.52	8.36	8.51	232000
2003-08-20	8.51	8.65	8.39	8.61	202400
2003-08-21	8.62	8.63	8.49	8.50	129600
2003-08-22	8.49	8.49	8.14	8.15	209600
2003-08-25	8.15	8.15	8.04	8.07	368800
2003-08-26	8.09	8.11	7.90	8.11	305200
2003-08-27	8.08	8.16	8.03	8.11	250800
2003-08-28	8.12	8.24	8.05	8.24	149200
2003-08-29	8.23	8.26	8.16	8.24	117200
2003-09-02	8.28	8.43	8.24	8.38	159200
2003-09-03	8.39	8.57	8.38	8.56	426400
2003-09-04	8.59	8.65	8.45	8.61	141200
2003-09-05	8.61	8.61	8.44	8.46	122800
2003-09-08	8.44	8.59	8.42	8.42	166800
2003-09-09	8.41	8.41	8.27	8.29	251200
2003-09-10	8.28	8.34	8.21	8.30	305600
2003-09-11	8.29	8.35	8.25	8.30	233200
2003-09-12	8.31	8.31	8.20	8.29	151600
2003-09-15	8.26	8.35	8.22	8.28	260000
2003-09-16	8.29	8.50	8.28	8.49	106000
2003-09-17	8.48	8.49	8.39	8.49	82400
2003-09-18	8.48	8.49	8.41	8.42	210000
2003-09-19	8.42	8.50	8.41	8.43	138800
2003-09-22	8.40	8.54	8.36	8.54	455600
2003-09-23	8.55	8.59	8.51	8.54	119200
2003-09-24	8.56	8.58	8.42	8.45	198000
2003-09-25	8.45	8.50	8.37	8.37	170000
2003-09-26	8.35	8.35	8.23	8.26	183200
2003-09-29	8.28	8.39	8.18	8.26	170000
2003-09-30	8.26	8.29	8.21	8.23	309200
2003-10-01	8.27	8.39	8.26	8.35	271600
2003-10-02	8.36	8.40	8.29	8.38	265600
2003-10-03	8.41	8.74	8.41	8.73	171600
2003-10-06	8.73	8.84	8.70	8.83	184400
2003-10-07	8.83	8.85	8.81	8.85	159200
2003-10-08	8.69	8.70	8.56	8.56	1098800
2003-10-09	8.59	8.69	8.39	8.40	543200
2003-10-10	8.38	8.45	8.33	8.39	122400
2003-10-13	8.39	8.59	8.38	8.44	133200
2003-10-14	8.45	8.51	8.45	8.50	226000
2003-10-15	8.53	8.53	8.41	8.50	185600
2003-10-16	8.50	8.55	8.47	8.50	125600
2003-10-17	8.49	8.57	8.38	8.39	571200
2003-10-20	8.39	8.52	8.39	8.50	240800
2003-10-21	8.51	8.56	8.48	8.56	179600
2003-10-22	8.55	8.55	8.44	8.44	441200
2003-10-23	8.43	8.43	8.31	8.32	166800
2003-10-24	8.33	8.33	8.15	8.16	230400
2003-10-27	8.16	8.18	8.12	8.14	359200
2003-10-28	8.11	8.19	8.08	8.18	318800
2003-10-29	8.21	8.29	8.16	8.21	331600
2003-10-30	8.24	8.28	8.17	8.17	186800
2003-10-31	8.20	8.40	8.20	8.40	190400
2003-11-03	8.41	8.60	8.40	8.60	219600
2003-11-04	8.60	8.73	8.58	8.73	252800
2003-11-05	8.73	8.73	8.63	8.64	220000
2003-11-06	8.63	8.72	8.63	8.70	173600
2003-11-07	8.74	8.89	8.71	8.88	256400
2003-11-10	8.86	8.87	8.76	8.77	163600
2003-11-11	8.77	8.80	8.63	8.78	132400
2003-11-12	8.76	8.91	8.75	8.91	138000
2003-11-13	8.91	9.08	8.90	9.02	249200
2003-11-14	9.04	9.14	8.87	8.87	1032800
2003-11-17	8.88	8.88	8.72	8.78	277600
2003-11-18	8.80	8.81	8.64	8.73	100400
2003-11-19	8.74	8.75	8.64	8.66	192800
2003-11-20	8.65	8.72	8.58	8.70	279200
2003-11-21	8.73	8.84	8.68	8.82	269200
2003-11-24	8.85	8.98	8.79	8.96	285600
2003-11-25	8.98	9.07	8.97	9.07	582800
2003-11-26	9.07	9.08	8.98	9.07	410400
2003-11-28	9.08	9.11	9.05	9.05	57600
2003-12-01	9.10	9.27	9.10	9.24	283600
2003-12-02	9.26	9.42	9.26	9.33	204400
2003-12-03	9.30	9.38	9.15	9.20	189600
2003-12-04	9.20	9.31	9.18	9.30	406400
2003-12-05	9.30	9.33	9.24	9.31	164000
2003-12-08	9.32	9.46	9.28	9.43	248800
2003-12-09	9.43	9.43	9.12	9.12	122000
2003-12-10	9.11	9.17	9.03	9.08	112000
2003-12-11	9.09	9.25	9.09	9.23	144400
2003-12-12	9.25	9.27	9.21	9.27	218800
2003-12-15	9.31	9.31	9.12	9.12	267200
2003-12-16	9.14	9.25	9.01	9.25	179200
2003-12-17	9.25	9.25	9.08	9.22	101200
2003-12-18	9.20	9.21	9.15	9.19	242800
2003-12-19	9.19	9.22	9.10	9.16	570000
2003-12-22	9.16	9.20	9.10	9.19	166000
2003-12-23	9.19	9.24	9.11	9.19	261600
2003-12-24	9.16	9.31	9.16	9.26	68800
2003-12-26	9.28	9.30	9.24	9.30	46800
2003-12-29	9.29	9.44	9.29	9.43	266800
2003-12-30	9.41	9.54	9.39	9.53	126000
2003-12-31	9.53	9.53	9.36	9.37	176400
2004-01-02	9.39	9.49	9.36	9.39	115200
2004-01-05	9.44	9.60	9.44	9.58	291600
2004-01-06	9.61	9.68	9.53	9.53	185200
2004-01-07	9.43	9.43	9.17	9.17	449200
2004-01-08	9.24	9.25	9.01	9.02	558000
2004-01-09	9.07	9.19	8.99	9.04	513600
2004-01-12	9.08	9.19	9.08	9.15	244800
2004-01-13	9.16	9.33	9.12	9.33	266400
2004-01-14	9.28	9.46	9.28	9.44	326800
2004-01-15	9.48	9.50	9.35	9.36	198000
2004-01-16	9.41	9.49	9.39	9.41	242800
2004-01-20	9.44	9.51	9.38	9.44	678800
2004-01-21	9.43	9.53	9.41	9.53	186400
2004-01-22	9.59	10.06	9.59	9.96	716800
2004-01-23	10.03	10.34	10.03	10.25	641200
2004-01-26	10.24	10.26	10.19	10.20	459600
2004-01-27	10.16	10.31	10.11	10.31	310400
2004-01-28	10.28	10.36	10.14	10.15	282000
2004-01-29	10.16	10.28	10.12	10.19	314000
2004-01-30	10.19	10.22	10.07	10.16	227600
2004-02-02	10.16	10.18	10.04	10.10	196400
2004-02-03	10.11	10.12	10.01	10.01	174800
2004-02-04	10.01	10.03	9.76	9.76	373600
2004-02-05	9.75	9.81	9.73	9.76	189200
2004-02-06	9.79	9.94	9.75	9.87	127200
2004-02-09	9.90	9.96	9.84	9.85	125600
2004-02-10	9.81	10.16	9.81	10.16	172400
2004-02-11	10.16	10.16	10.04	10.10	98800
2004-02-12	10.08	10.09	9.87	9.87	76000
2004-02-13	9.88	9.99	9.77	9.77	177200
2004-02-17	9.80	9.92	9.77	9.77	218000
2004-02-18	9.79	9.95	9.75	9.88	117600
2004-02-19	9.90	9.90	9.79	9.80	203200
2004-02-20	9.79	9.81	9.75	9.77	282000
2004-02-23	9.79	9.80	9.75	9.76	251200
2004-02-24	9.77	9.94	9.75	9.94	237600
2004-02-25	9.92	9.97	9.89	9.95	236400
2004-02-26	9.93	9.97	9.90	9.94	428800
2004-02-27	9.91	10.02	9.91	10.00	352800
2004-03-01	10.00	10.12	9.98	10.12	90800
2004-03-02	10.10	10.14	10.03	10.04	115200
2004-03-03	10.05	10.05	9.89	9.96	156400
2004-03-04	9.98	10.07	9.89	10.07	492000
2004-03-05	10.05	10.13	9.96	9.98	133600
2004-03-08	9.98	10.21	9.95	10.21	208000
2004-03-09	10.20	10.20	9.87	9.87	207200
2004-03-10	9.88	10.01	9.76	9.79	124800
2004-03-11	9.78	9.81	9.63	9.63	198400
2004-03-12	9.64	9.68	9.59	9.68	385200
2004-03-15	9.68	9.73	9.61	9.63	366400
2004-03-16	9.63	9.66	9.62	9.63	240800
2004-03-17	9.64	9.82	9.64	9.78	181600
2004-03-18	9.78	9.79	9.67	9.68	98000
2004-03-19	9.71	9.94	9.61	9.70	186000
2004-03-22	9.71	9.79	9.64	9.70	233600
2004-03-23	9.73	9.86	9.64	9.65	201200
2004-03-24	9.65	9.65	9.48	9.50	251200
2004-03-25	9.49	9.56	9.39	9.50	230400
2004-03-26	9.51	9.55	9.40	9.44	228000
2004-03-29	9.44	9.69	9.44	9.69	273600
2004-03-30	9.68	9.82	9.68	9.75	196400
2004-03-31	9.77	9.82	9.63	9.65	333200
2004-04-01	9.63	9.80	9.63	9.77	384800
2004-04-02	9.79	9.79	9.60	9.73	230000
2004-04-05	9.70	9.92	9.67	9.86	398800
2004-04-06	9.87	9.97	9.82	9.87	264000
2004-04-07	9.85	9.95	9.77	9.86	144400
2004-04-08	9.88	9.91	9.72	9.72	113600
2004-04-12	9.75	9.95	9.75	9.88	157200
2004-04-13	9.88	9.88	9.66	9.66	138800
2004-04-14	9.65	9.75	9.55	9.64	118000
2004-04-15	9.66	9.66	9.52	9.60	218400
2004-04-16	9.60	9.63	9.39	9.39	197200
2004-04-19	9.39	9.40	9.20	9.33	389600
2004-04-20	9.35	9.49	9.05	9.08	217200
2004-04-21	9.09	9.10	8.97	9.10	577600
2004-04-22	9.13	9.13	8.98	9.00	585200
2004-04-23	8.98	9.03	8.93	9.01	235600
2004-04-26	9.01	9.06	8.90	8.94	277200
2004-04-27	8.93	8.96	8.88	8.95	320000
2004-04-28	8.93	8.93	8.68	8.75	478400
2004-04-29	8.76	8.84	8.65	8.73	258000
2004-04-30	8.71	8.81	8.64	8.69	258400
2004-05-03	8.68	8.79	8.64	8.64	190000
2004-05-04	8.63	8.78	8.60	8.71	232400
2004-05-05	8.70	8.78	8.65	8.70	354400
2004-05-06	8.66	8.80	8.65	8.77	266400
2004-05-07	8.75	8.87	8.69	8.73	337200
2004-05-10	8.75	8.75	8.41	8.54	305600
2004-05-11	8.56	8.60	8.46	8.51	287200
2004-05-12	8.49	8.63	8.30	8.63	202000
2004-05-13	8.65	8.69	8.47	8.47	209600
2004-05-14	8.45	8.51	8.35	8.45	221600
2004-05-17	8.35	8.48	8.25	8.39	346400
2004-05-18	8.39	8.52	8.36	8.52	176800
2004-05-19	8.58	8.58	8.38	8.43	364400
2004-05-20	8.43	8.47	8.36	8.46	280800
2004-05-21	8.51	8.60	8.45	8.54	154000
2004-05-24	8.54	8.60	8.50	8.57	258000
2004-05-25	8.57	8.66	8.53	8.59	405600
2004-05-26	8.59	8.63	8.57	8.63	224000
2004-05-27	8.63	8.73	8.63	8.66	163600
2004-05-28	8.75	9.01	8.75	8.99	668000
2004-06-01	9.03	9.15	9.01	9.01	482800
2004-06-02	9.08	9.11	8.97	8.97	303600
2004-06-03	8.97	9.06	8.94	8.94	302000
2004-06-04	8.96	9.05	8.92	8.92	263200
2004-06-07	8.95	9.05	8.95	9.00	205200
2004-06-08	9.00	9.01	8.99	9.00	228400
2004-06-09	8.98	9.00	8.90	8.90	228400
2004-06-10	8.91	8.99	8.91	8.98	478000
2004-06-14	8.98	9.01	8.90	8.90	445200
2004-06-15	8.93	9.03	8.93	8.95	563600
2004-06-16	8.99	9.00	8.90	8.97	400000
2004-06-17	8.94	9.04	8.92	9.04	495600
2004-06-18	9.04	9.04	8.89	8.93	484800
2004-06-21	8.96	9.01	8.93	9.00	219600
2004-06-22	8.98	9.05	8.96	9.05	468400
2004-06-23	9.05	9.18	9.03	9.18	400400
2004-06-24	9.18	9.18	9.06	9.09	227200
2004-06-25	9.08	9.16	9.05	9.05	536000
2004-06-28	9.03	9.18	9.03	9.14	481200
2004-06-29	9.14	9.22	9.06	9.22	336400
2004-06-30	9.20	9.27	9.13	9.13	311600
2004-07-01	9.13	9.21	9.10	9.10	214400
2004-07-02	9.10	9.25	9.08	9.25	218400
2004-07-06	9.23	9.26	9.15	9.19	359600
2004-07-07	9.20	9.26	9.15	9.23	275600
2004-07-08	9.20	9.33	9.15	9.23	268400
2004-07-09	9.21	9.24	9.11	9.17	138000
2004-07-12	9.17	9.31	9.10	9.30	214800
2004-07-13	9.28	9.36	9.27	9.32	238400
2004-07-14	9.47	9.49	9.32	9.44	1116000
2004-07-15	9.44	9.45	9.30	9.33	423200
2004-07-16	9.26	9.49	9.26	9.45	655200
2004-07-19	9.46	9.52	9.39	9.44	624000
2004-07-20	9.45	9.45	9.37	9.45	734800
2004-07-21	9.41	9.41	9.14	9.15	469600
2004-07-22	9.16	9.19	9.01	9.06	497600
2004-07-23	9.04	9.09	8.91	9.01	475200
2004-07-26	8.99	9.07	8.97	9.01	422800
2004-07-27	8.98	9.23	8.98	9.23	617200
2004-07-28	9.24	9.24	9.04	9.16	300000
2004-07-29	9.18	9.25	9.11	9.24	201200
2004-07-30	9.13	9.21	9.08	9.20	207600
2004-08-02	9.16	9.20	8.99	9.19	262000
2004-08-03	9.16	9.20	8.98	9.12	220400
2004-08-04	9.10	9.24	8.98	9.22	261200
2004-08-05	9.18	9.19	9.07	9.14	254800
2004-08-06	9.08	9.10	8.88	8.88	428800
2004-08-09	8.86	8.98	8.81	8.98	260000
2004-08-10	8.98	9.11	8.95	9.06	260400
2004-08-11	9.01	9.18	8.93	9.15	325200
2004-08-12	9.09	9.09	8.90	8.97	365200
2004-08-13	8.94	9.05	8.92	8.97	198000
2004-08-16	8.99	9.14	8.99	9.13	151200
2004-08-17	9.14	9.18	9.00	9.00	227200
2004-08-18	9.00	9.22	8.99	9.20	227600
2004-08-19	9.19	9.20	9.07	9.15	177600
2004-08-20	9.19	9.28	9.16	9.28	152000
2004-08-23	9.28	9.31	9.01	9.01	316400
2004-08-24	9.05	9.19	9.05	9.15	190000
2004-08-25	9.12	9.15	8.99	9.14	199600
2004-08-26	9.13	9.20	9.12	9.17	159600
2004-08-27	9.17	9.21	9.12	9.17	175200
2004-08-30	9.15	9.19	9.06	9.09	200000
2004-08-31	9.09	9.25	9.07	9.25	158800
2004-09-01	9.19	9.25	9.08	9.25	251200
2004-09-02	9.25	9.45	9.17	9.45	282000
2004-09-03	9.34	9.55	9.34	9.47	371200
2004-09-07	9.50	9.82	9.50	9.82	375200
2004-09-08	9.77	9.83	9.54	9.55	328400
2004-09-09	9.57	9.75	9.54	9.62	359600
2004-09-10	9.60	9.69	9.54	9.64	129200
2004-09-13	9.64	9.68	9.60	9.67	310000
2004-09-14	9.67	9.70	9.48	9.48	246800
2004-09-15	9.45	9.53	9.38	9.44	377600
2004-09-16	9.44	9.59	9.44	9.54	199600
2004-09-17	9.61	9.69	9.51	9.52	294000
2004-09-20	9.50	9.52	9.41	9.46	248800
2004-09-21	9.49	9.64	9.47	9.59	240000
2004-09-22	9.52	9.52	9.34	9.46	249200
2004-09-23	9.44	9.50	9.36	9.36	234800
2004-09-24	9.36	9.49	9.36	9.38	314000
2004-09-27	9.31	9.44	9.27	9.38	194400
2004-09-28	9.38	9.49	9.33	9.44	386400
2004-09-29	9.44	9.48	9.36	9.40	300800
2004-09-30	9.35	9.51	9.33	9.39	239200
2004-10-01	9.41	9.63	9.39	9.58	288400
2004-10-04	9.59	9.72	9.54	9.70	200800
2004-10-05	9.71	9.72	9.49	9.61	228400
2004-10-06	9.63	9.85	9.58	9.85	280800
2004-10-07	9.87	9.87	9.75	9.76	363200
2004-10-08	9.79	9.79	9.49	9.49	315600
2004-10-11	9.49	9.67	9.49	9.67	138000
2004-10-12	9.64	9.74	9.61	9.68	230400
2004-10-13	9.69	9.79	9.60	9.67	514400
2004-10-14	9.68	9.75	9.23	9.34	352000
2004-10-15	9.34	9.39	8.90	9.26	415600
2004-10-18	9.28	9.36	9.24	9.28	328800
2004-10-19	9.28	9.30	8.99	9.03	476400
2004-10-20	8.98	9.19	8.98	9.08	400000
2004-10-21	8.98	9.16	8.98	9.10	327600
2004-10-22	9.11	9.12	8.98	9.03	220000
2004-10-25	8.96	9.10	8.89	9.01	362800
2004-10-26	9.07	9.37	9.02	9.35	384000
2004-10-27	9.33	9.57	9.28	9.57	203600
2004-10-28	9.52	9.60	9.45	9.55	210800
2004-10-29	9.54	9.54	9.35	9.51	146400
2004-11-01	9.49	9.58	9.39	9.58	168800
2004-11-02	9.53	9.58	9.34	9.40	427600
2004-11-03	9.47	9.54	9.40	9.50	336800
2004-11-04	9.48	9.56	9.48	9.54	507600
2004-11-05	9.55	9.62	9.50	9.56	166400
2004-11-08	9.58	9.58	9.51	9.53	142400
2004-11-09	9.52	9.59	9.52	9.56	158000
2004-11-10	9.56	9.68	9.56	9.68	220800
2004-11-11	9.68	9.80	9.65	9.78	208800
2004-11-12	9.77	9.83	9.73	9.74	227200
2004-11-15	9.75	9.95	9.75	9.86	251200
2004-11-16	9.88	10.00	9.85	9.90	236000
2004-11-17	9.93	10.11	9.89	9.98	242000
2004-11-18	9.96	10.00	9.90	9.99	160000
2004-11-19	9.99	10.05	9.83	10.00	242800
2004-11-22	9.98	10.16	9.97	10.16	342800
2004-11-23	10.16	10.16	9.90	10.11	354000
2004-11-24	10.13	10.22	10.09	10.20	179200
2004-11-26	10.19	10.28	10.19	10.25	43200
2004-11-29	10.28	10.50	10.16	10.44	247200
2004-11-30	10.44	10.50	10.36	10.41	281600
2004-12-01	10.45	10.93	10.43	10.80	480000
2004-12-02	10.80	10.80	10.63	10.66	431600
2004-12-03	10.68	10.69	10.60	10.60	118000
2004-12-06	10.63	10.64	10.53	10.54	191200
2004-12-07	10.51	10.59	10.28	10.29	350000
2004-12-08	10.29	10.41	10.29	10.33	244400
2004-12-09	10.31	10.34	10.20	10.31	208400
2004-12-10	10.31	10.43	10.29	10.43	104000
2004-12-13	10.46	10.49	10.35	10.49	339600
2004-12-14	10.48	10.50	10.41	10.49	234800
2004-12-15	10.45	10.47	10.39	10.44	424800
2004-12-16	10.30	10.33	10.09	10.14	533600
2004-12-17	10.14	10.19	10.05	10.19	461600
2004-12-20	10.15	10.15	9.99	10.09	275200
2004-12-21	10.11	10.29	10.11	10.26	699200
2004-12-22	10.21	10.43	10.21	10.39	239600
2004-12-23	10.38	10.40	10.28	10.28	135600
2004-12-27	10.23	10.29	10.19	10.23	388400
2004-12-28	10.23	10.74	10.23	10.43	222000
2004-12-29	10.40	10.49	10.33	10.49	359600
2004-12-30	10.45	10.51	10.42	10.44	166400
2004-12-31	10.46	10.55	10.39	10.39	121600
2005-01-03	10.41	10.43	10.21	10.23	292400
2005-01-04	10.26	10.33	10.19	10.22	338800
2005-01-05	10.20	10.37	10.16	10.22	387600
2005-01-06	10.22	10.37	10.13	10.13	380800
2005-01-07	10.15	10.27	10.00	10.07	306400
2005-01-10	10.05	10.32	10.05	10.10	426000
2005-01-11	10.08	10.27	10.03	10.18	369600
2005-01-12	10.14	10.24	10.08	10.21	252000
2005-01-13	10.18	10.22	10.08	10.10	211200
2005-01-14	10.19	10.20	10.00	10.16	366800
2005-01-18	10.11	10.20	9.99	10.15	458400
2005-01-19	10.11	10.23	10.05	10.15	582800
2005-01-20	10.28	10.42	10.13	10.34	1261200
2005-01-21	10.35	10.36	10.15	10.15	817600
2005-01-24	10.33	10.33	10.21	10.25	1282000
2005-01-25	10.30	10.35	10.24	10.25	806000
2005-01-26	10.23	10.37	10.20	10.33	840400
2005-01-27	10.37	10.52	10.33	10.47	638800
2005-01-28	10.45	10.54	10.38	10.39	424000
2005-01-31	10.44	10.90	10.43	10.87	878400
2005-02-01	10.88	11.10	10.86	10.99	712400
2005-02-02	10.96	11.10	10.86	11.10	429200
2005-02-03	11.04	11.12	11.02	11.11	483600
2005-02-04	11.11	11.31	11.10	11.21	322400
2005-02-07	11.17	11.28	11.10	11.13	382000
2005-02-08	11.19	11.30	11.18	11.22	636800
2005-02-09	11.14	11.21	11.05	11.05	363600
2005-02-10	10.99	11.07	10.93	11.03	413600
2005-02-11	11.00	11.19	10.88	11.18	313200
2005-02-14	11.15	11.25	11.10	11.25	398400
2005-02-15	11.21	11.24	11.09	11.17	355600
2005-02-16	11.15	11.20	11.05	11.13	402000
2005-02-17	11.10	11.15	10.98	11.00	376400
2005-02-18	11.04	11.10	10.91	10.97	138800
2005-02-22	10.95	10.95	10.76	10.78	381600
2005-02-23	10.78	10.88	10.66	10.66	313600
2005-02-24	10.66	10.86	10.56	10.82	192400
2005-02-25	10.76	11.04	10.63	11.04	306000
2005-02-28	11.04	11.04	10.77	10.83	349200
2005-03-01	10.85	11.06	10.85	11.00	246000
2005-03-02	10.94	11.09	10.91	11.00	235200
2005-03-03	11.05	11.06	10.82	10.89	362000
2005-03-04	10.94	11.09	10.89	11.04	212400
2005-03-07	11.03	11.12	11.00	11.07	202400
2005-03-08	11.07	11.07	10.93	10.96	197200
2005-03-09	10.95	10.97	10.78	10.94	324800
2005-03-10	10.94	10.99	10.78	10.78	236800
2005-03-11	10.78	10.81	10.60	10.73	210000
2005-03-14	10.70	10.83	10.70	10.77	149600
2005-03-15	10.81	10.91	10.68	10.68	155600
2005-03-16	10.69	10.75	10.53	10.61	150800
2005-03-17	10.61	10.64	10.50	10.62	122400
2005-03-18	10.71	10.71	10.42	10.60	666400
2005-03-21	10.62	10.62	10.49	10.57	168800
2005-03-22	10.61	10.70	10.44	10.44	295200
2005-03-23	10.42	10.49	10.36	10.39	126400
2005-03-24	10.43	10.50	10.39	10.43	188800
2005-03-28	10.45	10.50	10.33	10.36	191200
2005-03-29	10.33	10.46	10.33	10.36	340000
2005-03-30	10.38	10.53	10.38	10.50	152800
2005-03-31	10.50	10.55	10.30	10.36	471600
2005-04-01	10.38	10.50	10.15	10.18	333200
2005-04-04	10.20	10.39	10.04	10.36	197600
2005-04-05	10.33	10.58	10.33	10.51	326400
2005-04-06	10.56	10.72	10.53	10.53	430400
2005-04-07	10.56	10.70	10.38	10.68	265200
2005-04-08	10.68	10.71	10.58	10.58	359600
2005-04-11	10.60	10.63	10.38	10.38	223200
2005-04-12	10.38	10.62	10.25	10.58	344800
2005-04-13	10.58	10.66	10.48	10.55	341200
2005-04-14	10.75	11.13	10.70	10.88	614800
2005-04-15	10.88	11.04	10.71	10.71	490000
2005-04-18	10.70	11.02	10.68	10.91	736000
2005-04-19	10.91	11.09	10.90	11.02	622800
2005-04-20	11.01	11.03	10.69	10.70	515600
2005-04-21	10.76	10.94	10.58	10.90	396000
2005-04-22	10.87	10.87	10.44	10.52	610800
2005-04-25	10.57	10.92	10.57	10.92	286000
2005-04-26	10.92	10.92	10.47	10.53	395200
2005-04-27	10.54	11.01	10.50	10.94	714400
2005-04-28	10.94	10.94	10.53	10.53	411200
2005-04-29	10.56	10.79	10.48	10.73	356800
2005-05-02	10.70	10.93	10.70	10.88	278800
2005-05-03	10.86	11.04	10.80	11.01	396400
2005-05-04	10.99	11.27	10.99	11.25	420400
2005-05-05	11.25	11.44	11.10	11.14	394000
2005-05-06	11.19	11.24	11.09	11.11	270400
2005-05-09	11.11	11.36	11.04	11.36	284800
2005-05-10	11.33	11.33	11.06	11.08	279600
2005-05-11	11.09	11.30	11.03	11.29	201600
2005-05-12	11.26	11.28	10.89	10.96	378000
2005-05-13	10.98	11.04	10.65	10.75	250000
2005-05-16	10.76	11.05	10.75	11.04	228000
2005-05-17	11.00	11.05	10.74	10.96	330800
2005-05-18	11.03	11.22	11.01	11.22	245600
2005-05-19	11.25	11.37	11.19	11.34	354000
2005-05-20	11.36	11.36	11.18	11.25	244400
2005-05-23	11.24	11.31	11.18	11.28	229600
2005-05-24	11.28	11.33	11.22	11.33	144400
2005-05-25	10.88	10.90	10.51	10.65	800400
2005-05-26	10.59	10.92	10.52	10.92	576400
2005-05-27	10.89	11.06	10.81	10.98	270000
2005-05-31	10.98	11.06	10.91	10.94	222000
2005-06-01	10.94	11.05	10.85	10.96	241200
2005-06-02	10.94	10.96	10.85	10.92	222400
2005-06-03	10.89	10.97	10.72	10.85	182400
2005-06-06	10.84	11.07	10.84	11.03	294400
2005-06-07	11.06	11.28	11.05	11.13	318000
2005-06-08	11.15	11.20	10.99	11.01	149600
2005-06-09	10.99	11.18	10.92	11.17	189200
2005-06-10	11.17	11.18	11.04	11.15	137200
2005-06-13	11.20	11.20	11.08	11.19	157200
2005-06-14	11.15	11.25	11.12	11.25	298400
2005-06-15	11.28	11.50	11.16	11.49	454400
2005-06-16	11.48	11.70	11.43	11.70	441600
2005-06-17	11.76	11.78	11.59	11.59	622000
2005-06-20	11.54	11.59	11.35	11.35	270800
2005-06-21	11.38	11.39	11.30	11.33	207200
2005-06-22	11.34	11.39	11.15	11.27	302000
2005-06-23	11.25	11.25	11.01	11.09	234400
2005-06-24	11.08	11.08	10.90	11.03	374000
2005-06-27	11.03	11.22	10.91	11.22	291200
2005-06-28	11.17	11.25	11.17	11.20	265600
2005-06-29	11.19	11.40	11.19	11.25	206400
2005-06-30	11.25	11.36	11.13	11.15	158400
2005-07-01	11.15	11.30	11.15	11.29	141200
2005-07-05	11.26	11.51	11.26	11.51	243600
2005-07-06	11.51	11.59	11.45	11.55	213600
2005-07-07	11.53	11.56	11.24	11.50	171600
2005-07-08	11.50	11.82	11.43	11.82	178800
2005-07-11	11.76	12.14	11.76	12.00	262000
2005-07-12	11.99	12.18	11.90	12.05	179600
2005-07-13	12.03	12.03	11.85	11.95	136000
2005-07-14	11.99	12.11	11.80	11.80	181200
2005-07-15	11.75	11.78	11.63	11.78	286000
2005-07-18	11.80	11.92	11.63	11.78	208000
2005-07-19	12.00	12.15	11.89	11.91	414800
2005-07-20	11.73	11.79	11.38	11.56	814000
2005-07-21	11.56	11.63	11.44	11.50	613600
2005-07-22	11.50	11.53	11.38	11.48	650400
2005-07-25	11.50	11.56	11.43	11.47	352400
2005-07-26	11.53	11.69	11.42	11.64	393600
2005-07-27	11.67	11.84	11.56	11.73	356000
2005-07-28	11.75	11.98	11.73	11.98	199600
2005-07-29	11.93	12.01	11.76	11.90	206400
2005-08-01	11.86	12.11	11.86	12.00	309200
2005-08-02	12.00	12.21	11.93	12.19	269600
2005-08-03	12.15	12.18	12.04	12.05	182400
2005-08-04	12.04	12.06	11.81	11.87	259200
2005-08-05	11.86	11.88	11.50	11.56	232000
2005-08-08	11.63	11.69	11.39	11.43	228800
2005-08-09	11.46	11.49	11.33	11.45	155200
2005-08-10	11.48	11.59	11.25	11.35	203600
2005-08-11	11.33	11.48	11.23	11.43	186000
2005-08-12	11.40	11.42	11.18	11.31	207600
2005-08-15	11.30	11.62	11.30	11.44	262400
2005-08-16	11.41	11.50	11.27	11.28	182400
2005-08-17	11.25	11.35	11.16	11.27	142400
2005-08-18	11.24	11.32	11.17	11.20	148800
2005-08-19	11.18	11.27	11.12	11.23	134000
2005-08-22	11.26	11.48	11.26	11.48	274800
2005-08-23	11.50	11.54	11.41	11.48	322000
2005-08-24	11.47	11.69	11.43	11.51	263200
2005-08-25	11.51	11.59	11.46	11.52	121200
2005-08-26	11.52	11.52	11.30	11.30	237200
2005-08-29	11.18	11.48	11.05	11.46	268400
2005-08-30	11.45	11.46	11.35	11.41	164000
2005-08-31	11.38	11.58	11.29	11.53	245200
2005-09-01	11.52	11.70	11.43	11.62	191600
2005-09-02	11.62	11.62	11.39	11.42	168400
2005-09-06	11.46	11.62	11.46	11.62	229600
2005-09-07	11.60	11.60	11.41	11.50	166000
2005-09-08	11.46	11.47	11.34	11.47	220400
2005-09-09	11.49	11.51	11.44	11.49	209600
2005-09-12	11.50	11.73	11.43	11.66	316800
2005-09-13	11.70	11.70	11.57	11.61	275200
2005-09-14	11.63	11.64	11.35	11.39	248400
2005-09-15	11.40	11.50	11.32	11.50	260000
2005-09-16	11.63	12.00	11.54	11.98	1252800
2005-09-19	11.96	11.99	11.85	11.97	299200
2005-09-20	12.00	12.09	11.86	11.92	386800
2005-09-21	11.86	11.86	11.42	11.46	477200
2005-09-22	11.41	11.65	11.23	11.61	428000
2005-09-23	11.57	11.57	11.30	11.33	731600
2005-09-26	11.38	11.44	11.30	11.39	521200
2005-09-27	11.42	11.59	11.34	11.49	322800
2005-09-28	11.44	11.50	11.31	11.36	432400
2005-09-29	11.34	11.67	11.31	11.66	228000
2005-09-30	11.63	11.66	11.47	11.57	215200
2005-10-03	11.55	11.76	11.53	11.73	303600
2005-10-04	11.70	11.79	11.46	11.55	351200
2005-10-05	11.54	11.54	11.29	11.31	340800
2005-10-06	11.28	11.37	11.09	11.25	434400
2005-10-07	11.29	11.41	11.17	11.40	224400
2005-10-10	11.40	11.45	11.28	11.38	120800
2005-10-11	11.39	11.43	11.09	11.10	296400
2005-10-12	11.10	11.17	10.95	11.14	354800
2005-10-13	11.12	11.16	10.96	11.06	537600
2005-10-14	11.10	11.16	10.95	11.13	272800
2005-10-17	11.11	11.14	10.88	11.00	323600
2005-10-18	11.25	11.99	11.19	11.75	1574800
2005-10-19	11.75	12.40	11.74	12.38	1532400
2005-10-20	12.31	12.83	12.29	12.52	2260000
2005-10-21	12.58	12.75	12.58	12.68	952400
2005-10-24	12.69	13.20	12.69	13.20	1112400
2005-10-25	12.63	12.81	12.52	12.70	1532400
2005-10-26	12.66	13.12	12.66	12.95	1068800
2005-10-27	12.91	12.93	12.73	12.89	850800
2005-10-28	12.95	13.08	12.93	13.04	467200
2005-10-31	13.15	13.55	13.15	13.44	774400
2005-11-01	13.48	13.72	13.30	13.57	1102000
2005-11-02	13.58	13.95	13.55	13.80	1251600
2005-11-03	14.04	14.13	13.87	13.92	1216400
2005-11-04	13.93	13.93	13.50	13.67	584400
2005-11-07	13.73	13.84	13.67	13.70	527200
2005-11-08	13.68	13.71	13.57	13.65	412000
2005-11-09	13.66	13.77	13.62	13.70	330400
2005-11-10	13.71	13.88	13.57	13.81	699200
2005-11-11	13.79	13.87	13.72	13.73	640400
2005-11-14	13.64	13.81	13.60	13.77	501600
2005-11-15	13.83	13.94	13.64	13.75	782800
2005-11-16	13.73	13.79	13.58	13.69	295200
2005-11-17	13.75	14.02	13.69	13.89	522800
2005-11-18	13.94	13.98	13.83	13.90	718400
2005-11-21	13.88	13.98	13.68	13.72	778800
2005-11-22	13.56	13.58	13.24	13.43	822800
2005-11-23	13.43	13.49	13.40	13.46	365200
2005-11-25	13.46	13.46	13.34	13.45	91200
2005-11-28	13.35	13.38	13.13	13.15	840800
2005-11-29	13.19	13.27	13.07	13.09	564000
2005-11-30	13.09	13.21	12.97	13.05	455600
2005-12-01	13.08	13.27	13.04	13.15	594400
2005-12-02	13.14	13.14	12.97	13.08	426000
2005-12-05	13.06	13.06	12.70	13.01	554000
2005-12-06	13.05	13.40	13.05	13.15	631200
2005-12-07	13.14	13.16	13.01	13.06	239600
2005-12-08	13.10	13.25	12.99	13.11	254400
2005-12-09	13.11	13.28	13.02	13.21	156000
2005-12-12	13.20	13.24	13.03	13.05	371200
2005-12-13	13.05	13.14	12.97	12.99	185600
2005-12-14	12.95	13.05	12.88	12.93	273600
2005-12-15	13.06	13.11	12.73	12.79	885200
2005-12-16	12.80	12.89	12.69	12.69	1257200
2005-12-19	12.69	12.78	12.51	12.55	888000
2005-12-20	12.57	12.70	12.53	12.54	754400
2005-12-21	12.60	12.80	12.60	12.80	721200
2005-12-22	12.82	12.84	12.68	12.75	337200
2005-12-23	12.80	12.88	12.77	12.81	271600
2005-12-27	12.86	12.97	12.60	12.60	286800
2005-12-28	12.56	12.64	12.52	12.54	147600
2005-12-29	12.59	12.69	12.51	12.53	221200
2005-12-30	12.50	12.57	12.46	12.47	294400
2006-01-03	12.52	12.87	12.38	12.80	473600
2006-01-04	12.83	13.07	12.83	12.95	705200
2006-01-05	12.95	13.04	12.92	12.99	359600
2006-01-06	13.23	13.27	12.97	13.27	558400
2006-01-09	13.30	13.60	13.30	13.50	677200
2006-01-10	13.50	13.99	13.50	13.91	789600
2006-01-11	13.88	14.00	13.84	13.90	481200
2006-01-12	13.88	13.91	13.71	13.74	434800
2006-01-13	13.74	13.88	13.74	13.81	359200
2006-01-17	13.81	13.83	13.63	13.72	536400
2006-01-18	13.63	13.91	13.63	13.85	448000
2006-01-19	13.84	13.98	13.78	13.81	625600
2006-01-20	14.00	14.03	13.68	13.80	448800
2006-01-23	13.84	13.99	13.70	13.74	325200
2006-01-24	13.53	13.53	13.21	13.27	1328000
2006-01-25	13.30	13.53	13.29	13.49	710400
2006-01-26	13.53	13.63	13.42	13.60	516000
2006-01-27	13.56	13.75	13.48	13.69	647200
2006-01-30	13.62	13.63	13.42	13.57	744000
2006-01-31	13.54	13.72	13.52	13.66	574000
2006-02-01	13.65	13.75	13.52	13.60	454400
2006-02-02	13.60	13.62	13.26	13.40	751200
2006-02-03	13.41	13.60	13.33	13.44	559200
2006-02-06	13.39	13.39	13.16	13.36	567200
2006-02-07	13.33	13.36	12.92	12.95	674000
2006-02-08	12.98	12.98	12.37	12.66	1218800
2006-02-09	12.68	12.83	12.61	12.66	808800
2006-02-10	12.75	12.90	12.69	12.89	995600
2006-02-13	12.85	12.87	12.71	12.73	482000
2006-02-14	12.76	13.18	12.76	13.14	920400
2006-02-15	13.06	13.23	13.03	13.15	580800
2006-02-16	13.19	13.27	13.06	13.26	275200
2006-02-17	13.30	13.30	13.15	13.22	454800
2006-02-21	13.17	13.17	12.94	13.08	385600
2006-02-22	13.06	13.25	13.05	13.19	413200
2006-02-23	13.17	13.32	13.11	13.25	395600
2006-02-24	13.24	13.35	13.17	13.35	361200
2006-02-27	13.33	13.57	13.31	13.44	449200
2006-02-28	13.42	13.48	13.18	13.18	380400
2006-03-01	13.21	13.49	13.17	13.43	342400
2006-03-02	13.41	13.45	13.31	13.37	288800
2006-03-03	13.35	13.49	13.23	13.30	240400
2006-03-06	13.31	13.31	13.13	13.24	319200
2006-03-07	13.20	13.20	13.00	13.09	348800
2006-03-08	13.04	13.25	12.98	13.13	455600
2006-03-09	13.16	13.16	13.00	13.04	398400
2006-03-10	13.07	13.18	13.01	13.18	342400
2006-03-13	13.19	13.48	13.19	13.38	540000
2006-03-14	13.34	13.54	13.28	13.53	238800
2006-03-15	13.54	13.65	13.42	13.63	410000
2006-03-16	13.64	13.88	13.61	13.75	390800
2006-03-17	13.94	14.00	13.84	13.94	1131200
2006-03-20	13.90	14.01	13.75	14.00	484400
2006-03-21	14.03	14.03	13.74	13.82	515600
2006-03-22	13.84	13.96	13.72	13.95	351600
2006-03-23	13.93	14.03	13.80	13.94	403600
2006-03-24	13.93	13.95	13.75	13.81	323200
2006-03-27	13.78	13.93	13.73	13.90	325600
2006-03-28	13.91	14.09	13.88	13.96	416400
2006-03-29	13.92	14.23	13.90	14.21	332800
2006-03-30	14.19	14.34	14.18	14.34	510400
2006-03-31	14.34	14.37	14.25	14.33	582800
2006-04-03	14.30	14.35	14.15	14.26	571200
2006-04-04	14.31	14.36	14.06	14.31	357600
2006-04-05	14.34	14.37	14.13	14.21	343600
2006-04-06	14.22	14.35	14.13	14.29	400400
2006-04-07	14.31	14.38	14.09	14.09	356000
2006-04-10	14.10	14.15	13.92	14.00	400400
2006-04-11	14.03	14.06	13.75	13.79	344400
2006-04-12	13.77	13.93	13.71	13.80	271600
2006-04-13	13.76	13.88	13.64	13.81	297600
2006-04-17	13.81	13.86	13.57	13.70	724800
2006-04-18	13.68	13.68	13.28	13.35	1200000
2006-04-19	13.38	13.39	12.73	12.99	1516800
2006-04-20	13.02	13.05	12.68	12.73	912400
2006-04-21	12.79	12.80	12.46	12.64	610000
2006-04-24	12.58	12.58	12.44	12.49	763600
2006-04-25	12.43	12.50	12.27	12.50	984000
2006-04-26	12.44	12.61	11.63	12.50	1114000
2006-04-27	12.45	12.72	12.38	12.40	892800
2006-04-28	12.33	12.48	12.28	12.40	858000
2006-05-01	12.43	12.54	12.36	12.38	775200
2006-05-02	12.75	12.81	12.50	12.51	1477200
2006-05-03	12.49	12.57	12.47	12.51	966400
2006-05-04	12.50	12.78	12.48	12.54	1152400
2006-05-05	12.54	12.57	12.46	12.51	724800
2006-05-08	12.49	12.65	12.48	12.56	785200
2006-05-09	12.48	12.60	12.46	12.54	769200
2006-05-10	12.48	12.59	12.47	12.50	600000
2006-05-11	12.46	12.54	12.39	12.39	657200
2006-05-12	12.38	12.44	12.16	12.20	616800
2006-05-15	12.13	12.29	12.02	12.20	840400
2006-05-16	12.23	12.48	12.20	12.26	427200
2006-05-17	12.20	12.25	11.90	11.93	670000
2006-05-18	11.96	12.06	11.84	11.89	581200
2006-05-19	11.83	12.04	11.76	11.93	560800
2006-05-22	11.88	12.09	11.82	11.96	1146000
2006-05-23	11.99	11.99	11.70	11.77	811200
2006-05-24	11.75	11.97	11.63	11.93	870400
2006-05-25	11.99	12.08	11.92	12.08	590000
2006-05-26	12.08	12.13	11.88	11.93	300400
2006-05-30	11.89	11.91	11.64	11.70	613600
2006-05-31	11.71	11.89	11.71	11.83	552400
2006-06-01	11.83	11.97	11.83	11.90	515200
2006-06-02	11.94	11.98	11.78	11.86	383600
2006-06-05	11.83	11.83	11.63	11.63	485600
2006-06-06	11.65	11.68	11.51	11.60	430400
2006-06-07	11.63	11.78	11.56	11.61	453200
2006-06-08	11.57	11.86	11.51	11.77	822000
2006-06-09	12.00	12.05	11.85	11.90	871600
2006-06-12	11.88	11.95	11.67	11.67	633200
2006-06-13	11.65	11.83	11.65	11.71	613600
2006-06-14	11.67	11.72	11.45	11.52	392000
2006-06-15	11.57	11.84	11.51	11.79	332400
2006-06-16	11.76	11.78	11.55	11.59	1264400
2006-06-19	11.60	11.65	11.37	11.46	477600
2006-06-20	11.74	11.92	11.65	11.68	724000
2006-06-21	11.68	11.86	11.66	11.76	260000
2006-06-22	11.73	11.75	11.63	11.70	590400
2006-06-23	11.67	11.70	11.54	11.60	438000
2006-06-26	11.64	11.83	11.64	11.83	277600
2006-06-27	11.85	11.89	11.70	11.75	400800
2006-06-28	11.74	11.79	11.68	11.74	424800
2006-06-29	11.80	12.05	11.68	12.01	650000
2006-06-30	12.02	12.06	11.89	12.05	393600
2006-07-03	12.02	12.03	11.78	11.86	250800
2006-07-05	11.80	11.80	11.62	11.76	352800
2006-07-06	11.75	11.90	11.73	11.88	195200
2006-07-07	11.84	11.92	11.72	11.78	220400
2006-07-10	11.79	12.02	11.79	11.97	260800
2006-07-11	11.93	12.03	11.74	12.01	332800
2006-07-12	12.01	12.01	11.74	11.76	271200
2006-07-13	11.73	11.73	11.39	11.41	308400
2006-07-14	11.38	11.40	11.19	11.29	517600
2006-07-17	11.31	11.54	11.31	11.51	420000
2006-07-18	11.56	11.69	11.52	11.66	424800
2006-07-19	11.66	12.00	11.62	11.97	655600
2006-07-20	11.94	11.94	11.42	11.45	749600
2006-07-21	11.58	11.84	11.48	11.75	990400
2006-07-24	11.81	11.89	11.65	11.68	657600
2006-07-25	11.68	11.72	11.47	11.69	608800
2006-07-26	11.69	11.77	11.51	11.69	480800
2006-07-27	11.63	11.71	11.50	11.54	492000
2006-07-28	11.57	12.02	11.57	11.96	720800
2006-07-31	11.77	11.83	11.71	11.82	593600
2006-08-01	11.78	11.78	11.59	11.68	336400
2006-08-02	11.80	11.86	11.72	11.77	452000
2006-08-03	11.73	12.02	11.70	11.91	360800
2006-08-04	11.97	12.11	11.75	11.86	371600
2006-08-07	11.82	11.82	11.59	11.67	222000
2006-08-08	11.69	11.72	11.58	11.68	525600
2006-08-09	11.73	11.73	11.48	11.50	236800
2006-08-10	11.50	11.59	11.47	11.48	226800
2006-08-11	11.44	11.46	11.31	11.32	334000
2006-08-14	11.35	11.45	11.34	11.34	552400
2006-08-15	11.45	11.61	11.42	11.60	236800
2006-08-16	11.64	11.75	11.55	11.74	218000
2006-08-17	11.71	11.90	11.67	11.89	462000
2006-08-18	11.95	11.95	11.81	11.89	306800
2006-08-21	11.84	11.86	11.74	11.82	174800
2006-08-22	11.77	11.82	11.70	11.79	231200
2006-08-23	11.82	11.86	11.68	11.79	283600
2006-08-24	11.79	11.85	11.76	11.80	251600
2006-08-25	11.77	11.87	11.71	11.76	249600
2006-08-28	11.74	11.91	11.67	11.88	203600
2006-08-29	11.85	12.05	11.78	12.02	313600
2006-08-30	12.06	12.12	11.97	12.01	373200
2006-08-31	12.03	12.25	12.00	12.23	422000
2006-09-01	12.25	12.44	12.23	12.33	381600
2006-09-05	12.37	12.45	12.31	12.40	218400
2006-09-06	12.34	12.34	12.25	12.26	230400
2006-09-07	12.25	12.45	12.23	12.39	430000
2006-09-08	12.41	12.54	12.40	12.53	314400
2006-09-11	12.48	12.62	12.42	12.57	292000
2006-09-12	12.56	12.86	12.56	12.68	595200
2006-09-13	12.73	12.79	12.60	12.79	341600
2006-09-14	12.78	12.78	12.66	12.72	275600
2006-09-15	12.82	12.96	12.75	12.76	661200
2006-09-18	12.75	12.80	12.64	12.69	501600
2006-09-19	12.70	12.71	12.46	12.64	499600
2006-09-20	12.69	12.84	12.64	12.78	358400
2006-09-21	12.79	12.84	12.60	12.67	248400
2006-09-22	12.63	12.63	12.40	12.54	348000
2006-09-25	12.54	12.75	12.49	12.72	362800
2006-09-26	12.78	12.89	12.72	12.83	274800
2006-09-27	12.75	12.85	12.70	12.82	287200
2006-09-28	12.87	12.98	12.82	12.91	286800
2006-09-29	12.89	12.89	12.70	12.70	340400
2006-10-02	12.66	12.66	12.40	12.44	302800
2006-10-03	12.44	12.59	12.35	12.56	356000
2006-10-04	12.51	12.83	12.39	12.82	318400
2006-10-05	12.82	12.99	12.76	12.98	297200
2006-10-06	12.95	13.01	12.80	12.96	398800
2006-10-09	12.96	13.06	12.87	13.06	518800
2006-10-10	13.09	13.09	12.97	13.03	278400
2006-10-11	13.01	13.08	12.88	13.00	310000
2006-10-12	13.05	13.25	13.00	13.25	278800
2006-10-13	13.23	13.44	13.20	13.43	268400
2006-10-16	13.45	13.45	13.29	13.36	253600
2006-10-17	13.30	13.36	13.18	13.36	160000
2006-10-18	13.37	13.46	13.34	13.46	352400
2006-10-19	13.45	13.45	13.16	13.40	671600
2006-10-20	13.46	13.46	13.23	13.39	513200
2006-10-23	13.36	13.52	13.31	13.40	401200
2006-10-24	13.38	13.56	13.36	13.53	457600
2006-10-25	13.49	13.57	13.42	13.54	534800
2006-10-26	13.57	13.72	13.45	13.72	378000
2006-10-27	13.72	13.72	13.59	13.64	663200
2006-10-30	13.59	13.63	13.46	13.61	451600
2006-10-31	13.59	13.61	13.54	13.55	561600
2006-11-01	13.57	13.65	13.47	13.48	544800
2006-11-02	13.43	13.43	13.31	13.40	375200
2006-11-03	13.46	13.55	13.41	13.51	250000
2006-11-06	13.57	13.73	13.53	13.70	264400
2006-11-07	13.67	13.89	13.66	13.71	283600
2006-11-08	13.66	13.88	13.64	13.82	312000
2006-11-09	13.75	13.79	13.58	13.66	350400
2006-11-10	13.64	13.75	13.58	13.71	379200
2006-11-13	13.66	13.75	13.61	13.65	230000
2006-11-14	13.67	13.89	13.58	13.89	237600
2006-11-15	13.92	14.21	13.90	14.06	470000
2006-11-16	14.09	14.16	14.08	14.09	399200
2006-11-17	14.09	14.21	14.09	14.19	247600
2006-11-20	14.20	14.30	14.14	14.27	208000
2006-11-21	14.25	14.31	14.19	14.28	283600
2006-11-22	14.27	14.38	14.23	14.35	232000
2006-11-24	14.30	14.37	14.25	14.35	48000
2006-11-27	14.30	14.33	13.94	13.99	361600
2006-11-28	13.94	13.95	13.78	13.95	597200
2006-11-29	13.94	13.98	13.72	13.87	778000
2006-11-30	13.85	13.90	13.77	13.83	573600
2006-12-01	13.79	13.82	13.59	13.70	418000
2006-12-04	13.73	13.79	13.70	13.75	516800
2006-12-05	13.75	13.76	13.68	13.73	655200
2006-12-06	13.73	13.75	13.68	13.72	479200
2006-12-07	13.70	13.74	13.54	13.58	658400
2006-12-08	13.53	13.64	13.50	13.59	406800
2006-12-11	13.60	13.63	13.51	13.58	321600
2006-12-12	13.55	13.63	13.50	13.55	288000
2006-12-13	13.61	13.68	13.52	13.66	1071200
2006-12-14	13.69	13.99	13.68	13.86	724800
2006-12-15	13.96	14.10	13.93	14.04	1154800
2006-12-18	14.29	14.29	14.06	14.12	776800
2006-12-19	14.08	14.10	13.99	14.03	355600
2006-12-20	14.03	14.15	13.98	14.08	232000
2006-12-21	14.10	14.20	13.99	14.02	282800
2006-12-22	14.04	14.04	13.90	13.92	271600
2006-12-26	13.88	14.23	13.88	14.20	210400
2006-12-27	14.25	14.35	14.23	14.33	266400
2006-12-28	14.28	14.35	14.20	14.20	256800
2006-12-29	14.19	14.24	14.08	14.11	289600
2007-01-03	14.17	14.29	14.00	14.15	234400
2007-01-04	14.14	14.14	13.94	14.05	301600
2007-01-05	14.00	14.00	13.71	13.73	278400
2007-01-08	13.71	13.71	13.47	13.64	327200
2007-01-09	13.64	13.70	13.33	13.46	715600
2007-01-10	13.40	13.42	13.14	13.28	710000
2007-01-11	13.27	13.45	13.27	13.39	838400
2007-01-12	13.40	13.43	13.31	13.37	946400
2007-01-16	13.42	13.43	13.22	13.27	414000
2007-01-17	13.21	13.24	13.07	13.10	736800
2007-01-18	13.10	13.16	12.92	12.96	670400
2007-01-19	12.89	12.92	12.72	12.86	763600
2007-01-22	12.90	12.91	12.70	12.75	308400
2007-01-23	13.50	13.80	13.19	13.70	2924800
2007-01-24	13.81	14.05	13.71	13.71	1725600
2007-01-25	13.82	13.85	13.68	13.79	932400
2007-01-26	13.81	13.96	13.68	13.92	736000
2007-01-29	13.91	14.07	13.82	13.88	751600
2007-01-30	13.89	13.91	13.83	13.90	817200
2007-01-31	13.90	13.91	13.76	13.84	943200
2007-02-01	13.88	13.95	13.86	13.92	590800
2007-02-02	13.97	14.07	13.93	14.05	420800
2007-02-05	14.23	14.25	14.10	14.18	586800
2007-02-06	14.25	14.34	14.19	14.27	428400
2007-02-07	14.31	14.36	14.27	14.34	287600
2007-02-08	14.43	14.65	14.38	14.57	1068800
2007-02-09	14.59	14.59	14.39	14.41	740400
2007-02-12	14.45	14.47	14.41	14.41	750400
2007-02-13	14.46	14.56	14.44	14.54	562400
2007-02-14	14.56	14.67	14.54	14.60	372956
2007-02-15	14.61	14.61	14.50	14.51	632800
2007-02-16	14.51	14.63	14.48	14.57	460400
2007-02-20	14.58	14.68	14.48	14.59	398800
2007-02-21	14.57	14.61	14.50	14.58	574000
2007-02-22	14.61	14.62	14.53	14.57	441600
2007-02-23	14.25	14.38	14.07	14.30	1469600
2007-02-26	14.34	14.43	14.30	14.39	596500
2007-02-27	13.97	14.37	13.97	14.08	974400
2007-02-28	14.08	14.12	13.96	14.02	444800
2007-03-01	13.82	14.00	13.58	13.90	445600
2007-03-02	13.86	13.94	13.80	13.82	553600
2007-03-05	13.69	13.82	13.47	13.47	587600
2007-03-06	13.54	13.74	13.49	13.66	371200
2007-03-07	13.71	13.73	13.57	13.69	376000
2007-03-08	13.77	13.84	13.66	13.66	420800
2007-03-09	13.78	13.81	13.70	13.81	820000
2007-03-12	13.76	14.05	13.76	13.98	798000
2007-03-13	13.92	14.01	13.66	13.69	563200
2007-03-14	13.66	13.88	13.64	13.85	522000
2007-03-15	13.88	14.00	13.79	13.91	487600
2007-03-16	13.89	13.96	13.71	13.75	768800
2007-03-19	13.81	13.99	13.80	13.88	292800
2007-03-20	13.85	13.92	13.83	13.91	187200
2007-03-21	13.92	14.00	13.86	14.00	479200
2007-03-22	14.05	14.05	13.91	13.96	330400
2007-03-23	13.93	14.02	13.93	13.98	253600
2007-03-26	14.01	14.08	13.90	14.06	292000
2007-03-27	14.05	14.05	13.84	13.88	334800
2007-03-28	13.78	13.92	13.58	13.81	1211200
2007-03-29	13.85	13.92	13.81	13.90	1746000
2007-03-30	13.84	13.94	13.65	13.73	1116000
2007-04-02	13.75	13.78	13.70	13.75	493600
2007-04-03	13.77	13.88	13.77	13.86	565200
2007-04-04	13.86	13.87	13.75	13.81	328800
2007-04-05	13.79	13.80	13.67	13.70	445600
2007-04-09	13.68	13.82	13.67	13.80	479600
2007-04-10	13.79	13.97	13.79	13.91	525200
2007-04-11	13.90	13.94	13.70	13.78	576000
2007-04-12	13.74	13.84	13.65	13.84	295600
2007-04-13	13.84	13.87	13.79	13.87	932800
2007-04-16	13.94	14.08	13.80	14.05	513200
2007-04-17	14.03	14.07	13.96	14.00	418400
2007-04-18	14.44	14.60	14.00	14.33	1374128
2007-04-19	14.13	14.13	13.80	14.11	1046800
2007-04-20	14.24	14.27	14.17	14.23	754800
2007-04-23	14.23	14.32	14.20	14.22	539200
2007-04-24	14.27	14.35	14.11	14.25	821200
2007-04-25	14.31	14.53	14.31	14.49	1250000
2007-04-26	14.46	14.49	14.34	14.38	504800
2007-04-27	14.37	14.38	14.09	14.10	922800
2007-04-30	14.11	14.14	13.91	13.92	884800
2007-05-01	13.93	13.98	13.79	13.86	761200
2007-05-02	13.85	14.06	13.83	14.00	593200
2007-05-03	14.02	14.05	13.93	14.02	1059200
2007-05-04	14.02	14.19	14.00	14.19	658800
2007-05-07	14.14	14.36	14.13	14.35	703600
2007-05-08	14.28	14.62	14.16	14.38	880400
2007-05-09	14.32	14.41	14.27	14.31	683200
2007-05-10	14.26	14.37	14.16	14.24	602000
2007-05-11	14.25	14.50	14.23	14.47	531200
2007-05-14	14.47	14.49	14.33	14.33	739600
2007-05-15	14.31	14.49	14.12	14.17	496000
2007-05-16	14.23	14.40	14.11	14.40	564400
2007-05-17	14.39	14.41	13.89	13.98	957200
2007-05-18	13.99	14.11	13.90	14.01	653600
2007-05-21	14.05	14.28	14.01	14.27	631600
2007-05-22	14.25	14.39	14.16	14.30	386000
2007-05-23	14.30	14.39	14.14	14.14	497600
2007-05-24	14.12	14.24	14.08	14.14	446800
2007-05-25	14.17	14.32	14.11	14.25	534400
2007-05-29	14.30	14.39	14.27	14.39	426800
2007-05-30	14.32	14.40	14.21	14.38	418800
2007-05-31	14.41	14.44	14.30	14.36	602000
2007-06-01	14.40	14.52	14.40	14.50	952000
2007-06-04	14.46	14.56	14.40	14.53	520400
2007-06-05	14.48	14.54	14.39	14.47	524400
2007-06-06	14.41	14.47	14.34	14.40	441600
2007-06-07	14.62	14.62	14.29	14.31	586800
2007-06-08	14.26	14.42	14.19	14.38	560800
2007-06-11	14.33	14.48	14.28	14.38	722400
2007-06-12	14.33	14.39	14.15	14.18	444800
2007-06-13	14.21	14.28	14.13	14.21	567600
2007-06-14	14.21	14.34	14.19	14.32	496800
2007-06-15	14.55	14.56	14.32	14.35	868800
2007-06-18	14.36	14.36	14.13	14.19	618000
2007-06-19	14.14	14.24	14.09	14.23	454400
2007-06-20	14.24	14.31	14.13	14.26	746800
2007-06-21	14.20	14.42	14.20	14.28	492400
2007-06-22	14.25	14.27	14.08	14.25	990800
2007-06-25	14.21	14.21	13.94	13.95	576800
2007-06-26	14.00	14.09	13.93	14.03	411200
2007-06-27	13.94	14.08	13.88	14.04	495200
2007-06-28	14.05	14.18	13.97	14.08	581600
2007-06-29	14.11	14.23	13.97	13.99	345200
2007-07-02	14.02	14.23	14.01	14.23	311600
2007-07-03	14.23	14.25	14.18	14.21	218800
2007-07-05	14.18	14.20	14.08	14.18	222800
2007-07-06	14.18	14.25	14.03	14.17	357200
2007-07-09	14.17	14.25	14.14	14.22	806800
2007-07-10	14.15	14.15	14.03	14.03	735200
2007-07-11	14.00	14.14	13.96	14.11	391600
2007-07-12	14.16	14.33	14.14	14.33	375200
2007-07-13	14.33	14.40	14.25	14.33	315200
2007-07-16	14.30	14.31	14.15	14.16	344800
2007-07-17	14.21	14.36	14.18	14.19	421600
2007-07-18	14.93	15.38	14.81	15.05	2652400
2007-07-19	15.00	15.00	14.72	14.96	959200
2007-07-20	14.85	14.99	14.71	14.83	931200
2007-07-23	14.83	15.13	14.83	14.97	1008400
2007-07-24	14.76	14.82	14.26	14.35	1410800
2007-07-25	14.48	14.83	14.44	14.72	1008000
2007-07-26	14.47	14.58	14.16	14.43	1194400
2007-07-27	14.42	14.63	14.30	14.30	1147600
2007-07-30	14.29	14.50	14.02	14.50	1102400
2007-07-31	14.57	14.68	14.48	14.50	1113200
2007-08-01	14.49	14.74	14.49	14.68	1270800
2007-08-02	14.74	15.06	14.74	14.97	1052400
2007-08-03	14.93	14.93	14.15	14.17	987600
2007-08-06	14.13	14.77	13.89	14.72	771200
2007-08-07	14.65	15.05	14.56	14.88	1020000
2007-08-08	15.00	15.36	14.97	15.21	1618800
2007-08-09	15.13	15.13	14.45	14.57	2164800
2007-08-10	14.44	15.17	14.27	14.50	1782400
2007-08-13	14.51	14.83	14.19	14.27	904400
2007-08-14	14.25	14.49	14.01	14.01	732800
2007-08-15	14.01	14.44	13.95	13.99	1013200
2007-08-16	13.98	14.08	13.50	13.96	2153200
2007-08-17	14.46	14.82	13.96	14.29	1272800
2007-08-20	14.34	14.57	14.19	14.53	728000
2007-08-21	14.95	15.06	14.83	14.94	1163600
2007-08-22	15.10	15.35	14.97	15.12	750400
2007-08-23	15.28	15.28	14.77	14.82	760000
2007-08-24	14.85	15.02	14.80	14.97	355200
2007-08-27	14.98	15.01	14.87	14.87	391200
2007-08-28	15.11	15.13	14.72	14.72	970000
2007-08-29	14.78	14.93	14.70	14.83	648800
2007-08-30	14.74	15.08	14.74	14.87	384800
2007-08-31	15.07	15.15	14.92	15.04	478800
2007-09-04	15.06	15.13	15.00	15.04	676800
2007-09-05	15.04	15.13	14.97	14.99	1219600
2007-09-06	15.03	15.07	14.81	14.91	533200
2007-09-07	14.70	14.71	14.10	14.39	1368800
2007-09-10	14.40	14.48	14.08	14.20	654000
2007-09-11	14.13	14.45	14.11	14.33	684400
2007-09-12	14.23	14.24	14.09	14.17	464400
2007-09-13	14.11	14.34	14.10	14.20	471200
2007-09-14	14.09	14.22	13.98	14.22	362400
2007-09-17	14.15	14.18	14.01	14.02	806000
2007-09-18	14.07	14.59	14.07	14.53	674400
2007-09-19	14.66	14.78	14.50	14.57	562400
2007-09-20	14.58	14.69	14.31	14.41	304400
2007-09-21	14.54	14.54	14.31	14.32	486800
2007-09-24	14.29	14.43	14.11	14.22	461200
2007-09-25	14.10	14.22	14.05	14.19	483600
2007-09-26	14.25	14.42	14.17	14.28	377200
2007-09-27	14.35	14.42	14.19	14.28	301600
2007-09-28	14.29	14.42	14.11	14.18	607600
2007-10-01	14.15	14.60	14.14	14.54	496400
2007-10-02	14.60	14.98	14.45	14.95	517600
2007-10-03	14.90	14.90	14.60	14.67	333200
2007-10-04	14.73	14.78	14.65	14.74	266400
2007-10-05	14.75	14.87	14.69	14.86	552000
2007-10-08	14.75	14.83	14.63	14.74	276000
2007-10-09	14.75	14.76	14.63	14.72	325600
2007-10-10	14.73	14.77	14.57	14.58	258800
2007-10-11	14.68	14.72	14.28	14.37	626400
2007-10-12	14.36	14.54	14.36	14.50	570400
2007-10-15	14.51	14.54	14.29	14.45	678000
2007-10-16	14.44	14.63	14.44	14.60	746000
2007-10-17	15.05	15.13	14.36	14.40	1338000
2007-10-18	14.37	14.37	14.17	14.29	859200
2007-10-19	14.27	14.40	14.25	14.29	924400
2007-10-22	14.13	14.65	14.13	14.60	784400
2007-10-23	14.73	14.73	14.35	14.50	845600
2007-10-24	14.41	14.64	14.19	14.52	737600
2007-10-25	14.55	14.64	14.25	14.38	650000
2007-10-26	14.50	14.64	14.32	14.62	498400
2007-10-29	14.64	14.73	14.37	14.47	495200
2007-10-30	14.38	14.49	14.34	14.39	426000
2007-10-31	14.43	14.70	14.38	14.54	540000
2007-11-01	14.35	14.42	13.96	13.98	932000
2007-11-02	14.10	14.13	13.73	14.01	682800
2007-11-05	13.85	14.14	13.81	14.04	621600
2007-11-06	14.11	14.30	13.97	14.28	494400
2007-11-07	14.13	14.13	13.78	13.78	626800
2007-11-08	13.88	14.37	13.69	14.28	976000
2007-11-09	14.12	14.88	13.97	14.67	1104800
2007-11-12	14.62	14.94	14.52	14.71	782240
2007-11-13	14.82	15.02	14.73	15.02	601600
2007-11-14	15.08	15.08	14.84	14.89	612160
2007-11-15	14.63	15.02	14.63	14.93	840200
2007-11-16	14.94	15.04	14.82	14.93	744800
2007-11-19	14.80	14.80	14.51	14.60	671440
2007-11-20	14.57	14.64	14.25	14.64	1053200
2007-11-21	14.50	14.65	14.29	14.29	1156400
2007-11-23	14.33	14.76	14.33	14.69	190400
2007-11-26	14.68	14.68	14.19	14.19	1072100
2007-11-27	14.20	14.65	14.16	14.61	645600
2007-11-28	14.81	15.00	14.76	14.90	804800
2007-11-29	14.86	14.88	14.61	14.80	489200
2007-11-30	14.99	15.06	14.82	14.91	662800
2007-12-03	14.81	14.95	14.61	14.72	418800
2007-12-04	14.65	14.87	14.52	14.65	609284
2007-12-05	14.81	14.97	14.80	14.96	352800
2007-12-06	14.96	15.15	14.92	15.15	644040
2007-12-07	15.16	15.24	15.01	15.12	443200
2007-12-10	15.15	15.24	14.97	15.13	530000
2007-12-11	15.17	15.20	14.65	14.65	635200
2007-12-12	15.03	15.14	14.73	14.93	583296
2007-12-13	14.83	15.11	14.76	15.04	482760
2007-12-14	14.87	14.96	14.57	14.57	532800
2007-12-17	14.39	14.54	14.18	14.32	601200
2007-12-18	14.46	14.47	14.03	14.23	800800
2007-12-19	14.20	14.34	14.09	14.22	412800
2007-12-20	14.25	14.25	13.95	14.25	370800
2007-12-21	14.42	14.54	14.40	14.50	964800
2007-12-24	14.36	14.60	14.36	14.50	280000
2007-12-26	14.45	14.50	14.16	14.38	462800
2007-12-27	14.35	14.40	14.05	14.05	450400
2007-12-28	14.01	14.20	13.94	13.96	332800
2007-12-31	13.95	14.27	13.84	14.20	425172
2008-01-02	14.12	14.16	13.79	13.88	638000
2008-01-03	13.91	13.99	13.82	13.85	420808
2008-01-04	13.72	13.80	13.55	13.55	405480
2008-01-07	13.59	13.88	13.48	13.77	485600
2008-01-08	13.85	13.95	13.30	13.31	544400
2008-01-09	13.24	13.51	13.02	13.47	588112
2008-01-10	13.38	13.98	13.30	13.85	772800
2008-01-11	13.73	14.03	13.61	13.83	712800
2008-01-14	13.93	13.99	13.68	13.85	455200
2008-01-15	13.64	14.01	13.62	13.88	708880
2008-01-16	13.86	14.28	13.85	14.17	643612
2008-01-17	14.18	14.18	13.72	13.81	749200
2008-01-18	13.89	13.89	13.03	13.11	888400
2008-01-22	12.51	13.57	12.51	13.28	662800
2008-01-23	12.67	13.86	12.33	13.81	1242720
2008-01-24	13.89	13.89	13.39	13.45	1208400
2008-01-25	13.60	13.65	12.80	12.94	1110124
2008-01-28	12.94	13.49	12.82	13.38	901552
2008-01-29	13.40	13.61	13.21	13.53	546000
2008-01-30	13.47	13.73	13.27	13.30	911200
2008-01-31	13.09	14.10	13.05	13.88	1443972
2008-02-01	13.89	14.24	13.63	13.85	874000
2008-02-04	13.79	13.93	13.62	13.62	914400
2008-02-05	13.38	13.77	13.31	13.53	844800
2008-02-06	13.66	13.70	13.44	13.53	697600
2008-02-07	13.43	13.74	13.36	13.67	834372
2008-02-08	13.66	13.74	13.34	13.39	613200
2008-02-11	13.37	13.37	12.88	12.90	887612
2008-02-12	12.94	13.41	12.94	13.36	778840
2008-02-13	13.49	13.56	13.22	13.41	577200
2008-02-14	13.47	13.47	13.08	13.38	846000
2008-02-15	13.28	13.64	13.17	13.62	816000
2008-02-19	13.80	13.81	13.35	13.38	529248
2008-02-20	13.26	13.50	13.21	13.47	528592
2008-02-21	13.53	13.58	13.27	13.27	454800
2008-02-22	13.31	13.43	13.05	13.38	681120
2008-02-25	13.33	13.73	13.14	13.64	974400
2008-02-26	13.58	13.74	13.38	13.42	983732
2008-02-27	13.29	13.55	13.27	13.38	630400
2008-02-28	13.30	13.30	13.05	13.17	640780
2008-02-29	13.00	13.20	12.89	13.06	748800
2008-03-03	13.06	13.16	12.80	12.94	1034400
2008-03-04	12.83	13.24	12.79	13.24	1631180
2008-03-05	13.29	13.33	12.97	13.10	1225600
2008-03-06	13.06	13.11	12.91	13.00	1000220
2008-03-07	12.88	13.24	12.88	12.99	689200
2008-03-10	13.01	13.11	12.85	12.85	917200
2008-03-11	13.24	13.24	12.81	13.21	673600
2008-03-12	13.24	13.29	12.85	12.85	675600
2008-03-13	12.69	12.85	12.65	12.72	1900844
2008-03-14	12.75	12.75	12.36	12.37	1193380
2008-03-17	12.06	12.37	12.04	12.12	1484652
2008-03-18	12.47	12.50	12.08	12.35	1148048
2008-03-19	12.45	12.53	12.17	12.18	1052008
2008-03-20	12.22	12.64	12.22	12.60	1536400
2008-03-24	12.68	12.77	12.63	12.65	600800
2008-03-25	12.63	12.88	12.53	12.82	791600
2008-03-26	12.79	12.84	12.57	12.60	946000
2008-03-27	12.66	12.68	12.42	12.42	389600
2008-03-28	12.41	12.48	12.17	12.20	382400
2008-03-31	12.29	12.51	12.20	12.39	512000
2008-04-01	12.49	12.63	12.42	12.63	792800
2008-04-02	12.58	12.87	12.49	12.81	499200
2008-04-03	12.72	12.82	12.69	12.81	424000
2008-04-04	12.81	12.86	12.66	12.74	493332
2008-04-07	12.81	12.94	12.71	12.76	551200
2008-04-08	12.68	12.83	12.63	12.76	356800
2008-04-09	12.79	12.85	12.46	12.54	385200
2008-04-10	12.56	12.58	12.50	12.58	507600
2008-04-11	12.46	12.63	12.41	12.46	380800
2008-04-14	12.40	12.50	12.29	12.41	396456
2008-04-15	12.47	12.61	12.39	12.61	349088
2008-04-16	12.13	12.41	11.80	12.22	1617976
2008-04-17	11.81	12.14	11.81	11.86	933276
2008-04-18	12.00	12.00	11.88	12.00	991920
2008-04-21	11.96	11.96	11.80	11.88	1145208
2008-04-22	11.82	11.88	11.56	11.73	1582040
2008-04-23	11.81	11.90	11.68	11.83	532304
2008-04-24	11.86	12.17	11.71	12.17	613132
2008-04-25	12.20	12.24	11.94	12.18	557784
2008-04-28	12.13	12.30	12.09	12.26	514380
2008-04-29	12.30	12.39	12.21	12.21	546616
2008-04-30	12.22	12.24	11.97	12.00	623040
2008-05-01	12.05	12.60	12.05	12.50	605332
2008-05-02	12.63	12.63	12.28	12.31	736984
2008-05-05	12.31	12.32	12.08	12.16	621836
2008-05-06	12.13	12.22	11.99	12.15	448740
2008-05-07	12.20	12.22	11.91	11.93	1040760
2008-05-08	11.93	12.00	11.87	11.96	440776
2008-05-09	11.86	12.21	11.82	12.16	477028
2008-05-12	12.21	12.45	12.18	12.45	737736
2008-05-13	12.39	12.45	12.25	12.45	822500
2008-05-14	12.45	12.66	12.44	12.62	810100
2008-05-15	12.57	12.75	12.52	12.74	627912
2008-05-16	12.77	12.79	12.39	12.46	916368
2008-05-19	12.50	12.83	12.37	12.82	879172
2008-05-20	12.76	12.87	12.70	12.74	777788
2008-05-21	12.79	12.85	12.54	12.56	973000
2008-05-22	12.58	12.67	12.49	12.57	1117404
2008-05-23	12.51	12.58	12.45	12.47	654292
2008-05-27	12.51	12.67	12.45	12.59	534616
2008-05-28	12.62	12.62	12.42	12.51	477572
2008-05-29	12.49	12.96	12.49	12.82	603244
2008-05-30	12.80	12.80	12.60	12.79	721492
2008-06-02	12.72	12.93	12.59	12.89	809720
2008-06-03	12.94	12.94	12.73	12.78	724552
2008-06-04	12.76	12.89	12.66	12.70	557668
2008-06-05	12.72	12.86	12.65	12.81	668232
2008-06-06	12.73	12.96	12.69	12.96	1681024
2008-06-09	13.00	13.16	12.88	13.08	992604
2008-06-10	12.96	13.41	12.96	13.34	704032
2008-06-11	13.28	13.32	13.09	13.09	781808
2008-06-12	13.15	13.42	13.15	13.29	545816
2008-06-13	13.46	13.48	13.22	13.42	323492
2008-06-16	13.42	13.51	13.33	13.51	318084
2008-06-17	13.52	13.52	13.17	13.19	561628
2008-06-18	13.09	13.39	13.09	13.28	574848
2008-06-19	13.22	13.35	13.11	13.28	395864
2008-06-20	13.22	13.31	13.07	13.25	898756
2008-06-23	13.30	13.38	13.20	13.21	381924
2008-06-24	13.14	13.41	13.12	13.17	493456
2008-06-25	13.18	13.39	13.06	13.19	489672
2008-06-26	13.07	13.18	12.97	12.97	604596
2008-06-27	12.99	13.02	12.59	12.60	1017592
2008-06-30	12.58	12.64	12.37	12.37	696416
2008-07-01	12.20	12.43	12.16	12.39	831980
2008-07-02	12.35	12.43	12.21	12.22	640612
2008-07-03	12.25	12.25	11.97	12.05	325364
2008-07-07	12.10	12.10	11.73	11.80	617376
2008-07-08	11.85	12.46	11.80	12.45	805280
2008-07-09	12.48	12.48	12.12	12.12	471256
2008-07-10	12.12	12.34	12.07	12.29	1010740
2008-07-11	12.16	12.31	11.98	12.17	794944
2008-07-14	12.26	12.34	11.69	11.76	671264
2008-07-15	11.65	11.77	11.13	11.16	1595688
2008-07-16	11.25	12.78	11.25	12.62	2116956
2008-07-17	12.87	13.22	12.52	12.98	1265176
2008-07-18	12.97	13.46	12.60	13.40	971708
2008-07-21	13.49	13.50	12.96	13.10	628212
2008-07-22	13.01	13.65	12.88	13.64	1025948
2008-07-23	13.75	13.90	13.28	13.38	1245300
2008-07-24	13.45	13.55	13.27	13.29	874744
2008-07-25	13.39	13.63	13.22	13.32	534732
2008-07-28	13.27	13.51	13.27	13.37	543652
2008-07-29	13.43	13.67	13.25	13.67	936796
2008-07-30	13.58	13.86	13.57	13.71	1015736
2008-07-31	13.54	13.76	13.50	13.66	552712
2008-08-01	13.62	13.69	13.40	13.59	828440
2008-08-04	13.50	13.86	13.38	13.69	695604
2008-08-05	13.72	14.18	13.72	14.18	1123756
2008-08-06	14.03	14.16	13.89	14.01	556072
2008-08-07	13.85	14.12	13.76	13.81	635052
2008-08-08	13.76	14.27	13.76	14.17	429940
2008-08-11	14.19	14.36	14.14	14.25	618380
2008-08-12	14.25	14.32	13.94	14.17	738068
2008-08-13	14.15	14.29	13.97	14.11	412656
2008-08-14	14.06	14.23	13.99	14.22	432780
2008-08-15	14.29	14.58	14.00	14.53	644032
2008-08-18	14.53	14.53	14.10	14.13	575564
2008-08-19	14.06	14.21	14.02	14.07	263908
2008-08-20	14.13	14.28	13.83	14.07	404260
2008-08-21	13.93	14.03	13.78	13.80	354616
2008-08-22	14.00	14.04	13.83	13.97	432252
2008-08-25	13.85	13.86	13.64	13.80	413204
2008-08-26	13.77	13.88	13.59	13.81	316792
2008-08-27	13.80	13.97	13.70	13.97	457024
2008-08-28	14.04	14.26	13.87	14.26	347692
2008-08-29	14.14	14.21	13.95	13.98	272104
2008-09-02	14.10	14.33	14.05	14.31	533456
2008-09-03	14.30	14.65	14.22	14.51	649796
2008-09-04	14.38	14.53	14.23	14.32	532628
2008-09-05	13.88	14.07	13.54	13.94	1025356
2008-09-08	14.33	14.52	14.07	14.35	701024
2008-09-09	14.25	14.54	14.17	14.17	533644
2008-09-10	14.37	14.59	14.13	14.32	588312
2008-09-11	14.18	14.41	14.06	14.37	292108
2008-09-12	14.13	14.34	14.09	14.25	363520
2008-09-15	14.00	14.46	13.81	13.90	665452
2008-09-16	13.86	14.79	13.86	14.79	1724848
2008-09-17	14.52	14.90	14.35	14.39	981692
2008-09-18	14.83	15.00	14.40	14.98	1972448
2008-09-19	16.35	18.02	14.60	16.44	1975928
2008-09-22	16.23	18.00	15.95	16.65	827516
2008-09-23	16.48	16.65	15.70	15.87	1023260
2008-09-24	16.03	16.03	15.25	15.39	435836
2008-09-25	15.33	16.25	15.33	16.16	305360
2008-09-26	15.88	16.19	15.73	15.98	283328
2008-09-29	15.50	16.17	15.48	15.48	427136
2008-09-30	15.82	15.82	15.48	15.52	675308
2008-10-01	15.31	15.75	15.12	15.60	269964
2008-10-02	15.48	15.73	14.44	14.44	173872
2008-10-03	14.52	15.37	14.37	14.37	381316
2008-10-06	14.20	14.46	13.00	13.57	647156
2008-10-07	13.57	13.71	12.94	13.03	499700
2008-10-08	12.44	13.90	12.44	12.86	587312
2008-10-09	12.99	12.99	11.68	11.68	861324
2008-10-10	11.00	13.42	11.00	12.88	1155240
2008-10-13	13.04	13.57	12.66	13.49	760696
2008-10-14	13.76	13.76	12.61	13.17	576172
2008-10-15	12.83	13.35	11.93	12.01	636088
2008-10-16	12.16	13.05	11.49	12.95	733684
2008-10-17	12.45	13.23	12.03	12.43	693920
2008-10-20	12.54	13.26	12.36	13.16	343592
2008-10-21	12.89	13.44	12.62	13.10	453304
2008-10-22	12.73	13.21	12.38	12.68	919692
2008-10-23	12.79	12.99	12.09	12.83	887600
2008-10-24	12.34	13.00	11.94	12.57	585320
2008-10-27	12.50	12.54	12.01	12.01	577896
2008-10-28	12.41	12.84	11.50	12.82	1141620
2008-10-29	12.82	13.39	12.56	12.87	830720
2008-10-30	13.00	13.81	12.90	13.71	827464
2008-10-31	13.57	14.43	13.40	14.35	844868
2008-11-03	14.23	14.54	14.07	14.18	496848
2008-11-04	14.50	14.50	13.95	14.28	413100
2008-11-05	14.02	14.42	13.70	13.74	456748
2008-11-06	13.59	14.24	13.43	13.83	403104
2008-11-07	13.97	14.41	13.86	14.33	458568
2008-11-10	14.60	14.65	13.79	14.16	451172
2008-11-11	13.95	14.47	13.64	14.03	912784
2008-11-12	13.73	14.17	13.58	13.62	438816
2008-11-13	13.79	14.33	13.44	14.20	1393484
2008-11-14	13.79	14.46	13.66	13.67	749860
2008-11-17	13.53	14.08	13.32	13.64	403076
2008-11-18	13.70	14.04	13.25	13.76	637512
2008-11-19	13.59	13.95	12.91	12.91	637240
2008-11-20	12.59	13.37	12.33	12.38	1064316
2008-11-21	12.84	13.88	12.06	13.78	1036232
2008-11-24	14.09	14.36	13.15	14.25	1223812
2008-11-25	14.58	14.58	13.64	14.04	1923312
2008-11-26	13.75	14.65	13.60	14.56	702624
2008-11-28	14.48	14.65	13.90	14.58	413292
2008-12-01	14.13	14.28	13.28	13.40	1107152
2008-12-02	13.71	14.14	13.50	14.14	1211256
2008-12-03	13.74	14.78	13.64	14.70	881008
2008-12-04	14.42	14.84	13.89	14.12	629708
2008-12-05	13.91	14.66	13.75	14.57	750312
2008-12-08	14.68	15.00	14.50	14.73	990684
2008-12-09	14.47	15.12	14.31	14.60	1103972
2008-12-10	14.71	15.00	14.27	14.67	566748
2008-12-11	14.59	14.82	14.01	14.06	479152
2008-12-12	13.81	14.65	13.66	14.64	623512
2008-12-15	14.67	14.75	14.04	14.34	470756
2008-12-16	14.61	15.13	14.57	15.00	929080
2008-12-17	14.77	15.13	14.41	14.80	766988
2008-12-18	14.83	15.15	14.27	14.45	763148
2008-12-19	14.65	15.18	14.54	14.59	1281052
2008-12-22	14.64	14.82	14.25	14.27	356396
2008-12-23	14.57	14.87	14.38	14.48	321572
2008-12-24	14.56	14.73	14.37	14.65	114256
2008-12-26	14.69	14.85	14.60	14.78	198200
2008-12-29	14.88	14.91	14.37	14.70	363224
2008-12-30	14.81	15.04	14.78	15.04	286248
2008-12-31	15.06	15.37	14.96	15.29	516480
2009-01-02	15.36	15.36	14.99	15.15	678164
2009-01-05	15.19	15.34	14.86	15.29	469628
2009-01-06	15.39	15.50	14.96	15.07	600604
2009-01-07	14.75	15.10	14.64	14.79	524080
2009-01-08	14.71	15.06	14.60	14.79	342680
2009-01-09	14.85	14.91	14.38	14.43	743872
2009-01-12	14.32	14.48	14.03	14.09	634536
2009-01-13	13.98	14.33	13.93	14.17	1007696
2009-01-14	13.81	14.06	13.81	13.93	1029060
2009-01-15	13.96	14.12	13.60	13.85	1189140
2009-01-16	13.99	14.25	13.70	14.20	660568
2009-01-20	13.97	14.38	13.44	13.48	693336
2009-01-21	13.64	14.24	13.42	14.20	847868
2009-01-22	13.94	14.11	13.63	13.74	630772
2009-01-23	13.43	13.80	13.25	13.62	627380
2009-01-26	13.62	14.02	13.54	13.67	567732
2009-01-27	14.12	14.50	13.71	13.88	775988
2009-01-28	14.00	14.53	13.89	14.49	751444
2009-01-29	14.36	14.56	14.01	14.01	599484
2009-01-30	14.05	14.38	13.99	14.12	710028
2009-02-02	14.00	14.31	13.88	14.22	836968
2009-02-03	14.39	14.43	13.97	14.29	1082516
2009-02-04	14.33	14.44	13.69	13.92	558520
2009-02-05	13.85	14.15	13.73	13.90	722268
2009-02-06	13.84	14.28	13.79	14.26	647044
2009-02-09	14.24	14.37	14.05	14.25	522332
2009-02-10	14.20	14.31	13.62	13.70	702880
2009-02-11	13.75	14.18	13.72	14.17	479104
2009-02-12	13.97	14.40	13.77	14.32	448560
2009-02-13	14.21	14.37	13.87	13.89	552056
2009-02-17	13.50	13.84	13.42	13.44	699708
2009-02-18	13.61	13.85	13.05	13.23	539908
2009-02-19	13.34	13.36	13.04	13.04	421556
2009-02-20	12.85	13.09	12.70	12.93	542356
2009-02-23	13.04	13.04	12.33	12.35	557416
2009-02-24	12.49	12.71	12.37	12.67	1090324
2009-02-25	12.54	12.62	12.09	12.34	912968
2009-02-26	12.42	12.48	12.16	12.30	763424
2009-02-27	12.13	12.50	12.13	12.25	531908
2009-03-02	12.07	12.32	11.93	11.95	572588
2009-03-03	12.11	12.20	11.59	11.70	741280
2009-03-04	11.89	12.02	11.46	11.78	440944
2009-03-05	11.52	11.57	10.73	10.82	796708
2009-03-06	10.93	11.04	10.63	10.94	640736
2009-03-09	10.85	11.02	10.65	10.78	656272
2009-03-10	11.09	11.25	10.79	11.25	919648
2009-03-11	11.30	11.42	10.95	11.11	906232
2009-03-12	11.09	11.93	10.89	11.85	884860
2009-03-13	11.93	12.27	11.70	12.23	668180
2009-03-16	12.39	12.50	11.93	11.98	633480
2009-03-17	11.95	12.65	11.81	12.65	451428
2009-03-18	12.61	12.81	12.37	12.76	865296
2009-03-19	12.79	12.84	12.36	12.40	599500
2009-03-20	12.46	12.56	12.21	12.21	611204
2009-03-23	12.53	12.75	12.20	12.74	716308
2009-03-24	12.53	12.65	11.75	11.76	826068
2009-03-25	11.89	12.36	11.79	12.32	662388
2009-03-26	12.47	12.63	12.12	12.56	535100
2009-03-27	12.26	12.34	12.05	12.17	444064
2009-03-30	11.87	12.20	11.73	12.08	820220
2009-03-31	12.28	12.69	11.99	12.55	833772
2009-04-01	12.28	12.74	12.20	12.72	538500
2009-04-02	12.75	13.11	12.68	13.01	644708
2009-04-03	13.00	13.11	12.77	13.10	301136
2009-04-06	12.86	13.02	12.72	12.87	276880
2009-04-07	12.72	12.83	12.41	12.42	495900
2009-04-08	12.46	12.69	12.38	12.66	260020
2009-04-09	12.98	13.27	12.63	13.26	704684
2009-04-13	13.12	13.23	12.91	13.20	502796
2009-04-14	13.04	13.04	12.71	12.91	1021792
2009-04-15	12.85	13.29	12.70	13.24	436128
2009-04-16	13.31	13.43	13.00	13.29	739412
2009-04-17	13.27	13.31	13.03	13.16	398248
2009-04-20	13.11	13.11	12.37	12.38	651312
2009-04-21	12.32	12.70	12.07	12.69	705448
2009-04-22	12.50	12.50	12.13	12.18	868160
2009-04-23	12.19	12.19	11.77	12.03	778736
2009-04-24	12.12	12.25	11.80	12.09	641400
2009-04-27	11.84	12.07	11.77	11.84	831280
2009-04-28	11.75	12.15	11.67	11.94	1028700
2009-04-29	12.02	12.27	11.88	12.25	994280
2009-04-30	12.37	12.46	12.00	12.01	1149388
2009-05-01	11.98	12.05	11.74	11.89	710056
2009-05-04	12.06	12.22	11.77	12.20	946688
2009-05-05	12.14	12.16	11.56	11.80	1068880
2009-05-06	11.96	11.96	11.58	11.93	605912
2009-05-07	12.07	12.07	11.59	11.73	850548
2009-05-08	11.89	12.36	11.81	12.36	781156
2009-05-11	12.13	12.18	11.87	11.89	684264
2009-05-12	11.95	11.97	11.66	11.80	546320
2009-05-13	11.63	11.94	11.50	11.52	998752
2009-05-14	11.54	11.79	11.54	11.65	956820
2009-05-15	11.56	11.60	11.33	11.39	810956
2009-05-18	11.52	11.55	11.22	11.35	1009772
2009-05-19	11.35	11.44	11.19	11.26	827664
2009-05-20	11.36	11.44	11.03	11.09	519776
2009-05-21	10.90	11.15	10.90	11.13	638080
2009-05-22	11.18	11.38	11.08	11.23	759652
2009-05-26	11.14	11.65	11.13	11.65	648288
2009-05-27	11.59	11.60	11.24	11.24	654416
2009-05-28	11.37	11.49	11.24	11.46	976332
2009-05-29	11.54	11.72	11.30	11.72	648944
2009-06-01	11.92	12.09	11.80	12.00	555420
2009-06-02	12.00	12.37	11.94	12.26	945084
2009-06-03	12.19	12.34	12.09	12.21	845960
2009-06-04	12.26	12.38	12.11	12.38	495040
2009-06-05	12.47	12.47	12.21	12.33	204340
2009-06-08	12.21	12.37	12.12	12.28	194716
2009-06-09	12.31	12.35	12.07	12.09	186460
2009-06-10	12.17	12.23	11.84	11.87	551640
2009-06-11	11.78	11.97	11.78	11.84	334560
2009-06-12	11.75	11.84	11.66	11.79	212140
2009-06-15	11.64	11.73	11.50	11.57	242968
2009-06-16	11.58	11.67	11.35	11.36	227552
2009-06-17	11.36	11.62	11.32	11.42	248648
2009-06-18	11.36	11.54	11.33	11.45	194060
2009-06-19	11.60	11.62	11.44	11.48	752452
2009-06-22	11.40	11.49	11.29	11.29	351988
2009-06-23	11.36	11.42	11.18	11.18	775116
2009-06-24	11.32	11.32	11.13	11.18	424032
2009-06-25	11.14	11.27	11.04	11.23	503752
2009-06-26	11.16	11.22	11.03	11.11	1425056
2009-06-29	11.10	11.20	11.02	11.16	430200
2009-06-30	11.14	11.23	11.07	11.20	484536
2009-07-01	11.29	11.46	11.24	11.41	515796
2009-07-02	11.22	11.22	11.06	11.06	722244
2009-07-06	11.03	11.41	11.03	11.40	475656
2009-07-07	11.41	11.42	11.20	11.21	414856
2009-07-08	11.29	11.33	11.04	11.21	332232
2009-07-09	11.22	11.25	11.08	11.21	305120
2009-07-10	11.11	11.29	11.09	11.26	267000
2009-07-13	11.28	11.55	11.28	11.53	577684
2009-07-14	11.59	11.59	11.31	11.37	308808
2009-07-15	11.50	11.58	11.36	11.54	732052
2009-07-16	11.57	11.62	11.42	11.59	489500
2009-07-17	11.51	11.61	11.45	11.47	440996
2009-07-20	11.53	11.53	11.23	11.33	497320
2009-07-21	11.95	12.35	11.88	11.99	2398816
2009-07-22	11.89	12.21	11.84	11.98	1187340
2009-07-23	11.96	12.16	11.90	12.08	883244
2009-07-24	12.02	12.16	11.98	12.00	498240
2009-07-27	11.96	12.07	11.94	12.05	509124
2009-07-28	11.95	12.20	11.95	12.19	542960
2009-07-29	12.10	12.35	12.09	12.29	439268
2009-07-30	12.41	12.52	12.29	12.43	430504
2009-07-31	12.41	12.51	12.32	12.40	474588
2009-08-03	12.48	12.62	12.39	12.62	836820
2009-08-04	12.57	12.75	12.50	12.75	329316
2009-08-05	12.75	12.82	12.67	12.81	421548
2009-08-06	12.83	12.83	12.65	12.68	359724
2009-08-07	12.84	12.94	12.81	12.91	376612
2009-08-10	12.82	12.99	12.82	12.96	382012
2009-08-11	12.88	12.98	12.82	12.96	343156
2009-08-12	12.95	13.11	12.89	12.98	434048
2009-08-13	13.02	13.02	12.88	12.97	180252
2009-08-14	12.94	12.94	12.74	12.92	379580
2009-08-17	12.71	12.89	12.71	12.80	265296
2009-08-18	12.86	12.86	12.66	12.79	243772
2009-08-19	12.63	12.86	12.63	12.86	228820
2009-08-20	12.86	12.92	12.79	12.91	289252
2009-08-21	12.97	13.20	12.97	13.16	345580
2009-08-24	13.18	13.34	13.16	13.28	419284
2009-08-25	13.34	13.41	13.19	13.21	237264
2009-08-26	13.19	13.25	13.14	13.19	163420
2009-08-27	13.21	13.29	13.07	13.28	141852
2009-08-28	13.33	13.37	13.12	13.18	248308
2009-08-31	13.08	13.29	13.08	13.25	413952
2009-09-01	13.16	13.36	13.09	13.13	478112
2009-09-02	13.11	13.15	13.01	13.01	350156
2009-09-03	13.05	13.08	12.93	13.05	369364
2009-09-04	13.04	13.11	12.92	13.11	215972
2009-09-08	13.17	13.21	13.02	13.21	345852
2009-09-09	13.14	13.29	13.14	13.24	231568
2009-09-10	13.21	13.23	13.07	13.17	213492
2009-09-11	13.15	13.19	13.10	13.11	177788
2009-09-14	13.05	13.20	13.04	13.19	199260
2009-09-15	13.19	13.27	13.15	13.23	233728
2009-09-16	13.25	13.45	13.15	13.44	349800
2009-09-17	13.46	13.48	13.28	13.35	175548
2009-09-18	13.39	13.45	13.31	13.34	461948
2009-09-21	13.25	13.55	13.25	13.39	219236
2009-09-22	13.46	13.50	13.27	13.29	163764
2009-09-23	13.33	13.53	13.24	13.25	187612
2009-09-24	13.27	13.41	13.16	13.17	286064
2009-09-25	13.14	13.38	13.14	13.25	181444
2009-09-28	13.28	13.56	13.23	13.52	257088
2009-09-29	13.52	13.56	13.41	13.48	230720
2009-09-30	13.49	13.51	13.15	13.20	593024
2009-10-01	13.13	13.22	13.03	13.08	374944
2009-10-02	12.98	13.18	12.98	13.12	180432
2009-10-05	13.16	13.19	13.00	13.18	259032
2009-10-06	13.24	13.42	13.17	13.42	237924
2009-10-07	13.40	13.49	13.36	13.49	181600
2009-10-08	13.56	13.60	13.48	13.52	420684
2009-10-09	13.50	13.59	13.46	13.57	206516
2009-10-12	13.61	13.71	13.59	13.63	179400
2009-10-13	13.62	13.62	13.44	13.51	174496
2009-10-14	13.66	13.70	13.55	13.67	196400
2009-10-15	13.67	13.70	13.53	13.68	392356
2009-10-16	13.57	13.64	13.46	13.55	424292
2009-10-19	13.56	13.82	13.56	13.73	400064
2009-10-20	13.45	14.05	13.15	13.17	834380
2009-10-21	13.13	13.30	12.88	12.91	784184
2009-10-22	12.86	13.05	12.76	13.04	645972
2009-10-23	13.05	13.05	12.69	12.78	308304
2009-10-26	12.78	12.90	12.64	12.69	387092
2009-10-27	12.71	12.97	12.71	12.87	461264
2009-10-28	12.79	12.91	12.64	12.66	291948
2009-10-29	12.84	12.87	12.63	12.73	330840
2009-10-30	12.62	12.62	12.44	12.50	506256
2009-11-02	12.55	12.56	12.33	12.48	406948
2009-11-03	12.38	12.48	12.35	12.47	243128
2009-11-04	12.47	12.57	12.36	12.42	467408
2009-11-05	12.50	12.71	12.43	12.65	461416
2009-11-06	12.52	12.70	12.50	12.65	218476
2009-11-09	12.73	12.84	12.69	12.83	330848
2009-11-10	12.80	12.93	12.75	12.81	291036
2009-11-11	12.89	12.96	12.79	12.84	237992
2009-11-12	12.82	12.82	12.58	12.59	278672
2009-11-13	12.61	12.65	12.51	12.65	333992
2009-11-16	12.72	12.96	12.71	12.88	325824
2009-11-17	12.86	12.98	12.85	12.97	187184
2009-11-18	12.95	13.00	12.87	12.96	179408
2009-11-19	12.88	12.93	12.69	12.73	265656
2009-11-20	12.65	12.75	12.63	12.71	219472
2009-11-23	12.85	13.00	12.82	12.95	301316
2009-11-24	12.96	12.99	12.84	12.94	215108
2009-11-25	12.99	13.00	12.78	12.78	142168
2009-11-27	12.51	12.67	12.49	12.50	167700
2009-11-30	12.46	12.65	12.33	12.61	346708
2009-12-01	12.72	12.75	12.64	12.70	299136
2009-12-02	12.70	13.01	12.70	12.91	271084
2009-12-03	12.95	13.05	12.81	12.83	330284
2009-12-04	13.06	13.18	12.96	13.18	598148
2009-12-07	13.18	13.66	13.18	13.57	2132880
2009-12-08	13.50	13.52	13.16	13.21	583600
2009-12-09	13.21	13.26	13.15	13.20	210048
2009-12-10	13.23	13.39	13.17	13.19	224124
2009-12-11	13.21	13.35	13.21	13.35	228484
2009-12-14	13.37	13.46	13.31	13.44	297860
2009-12-15	13.44	13.60	13.40	13.41	361916
2009-12-16	13.50	13.53	13.31	13.38	252376
2009-12-17	13.28	13.38	13.16	13.17	240288
2009-12-18	13.27	13.35	13.07	13.35	1065892
2009-12-21	13.39	13.53	13.34	13.37	238564
2009-12-22	13.40	13.47	13.30	13.32	320332
2009-12-23	13.41	13.48	13.34	13.39	168176
2009-12-24	13.43	13.50	13.43	13.50	68228
2009-12-28	13.50	13.54	13.42	13.50	93308
2009-12-29	13.49	13.50	13.42	13.48	85328
2009-12-30	13.42	13.56	13.38	13.49	152800
2009-12-31	13.49	13.51	13.31	13.31	232196
2010-01-04	13.44	13.48	13.35	13.48	293932
2010-01-05	13.45	13.45	13.16	13.26	262972
2010-01-06	13.24	13.24	13.01	13.05	503724
2010-01-07	13.07	13.07	12.93	13.03	315576
2010-01-08	13.00	13.04	12.94	13.03	173476
2010-01-11	13.14	13.15	12.89	13.00	180576
2010-01-12	12.63	13.02	12.50	13.02	353540
2010-01-13	13.03	13.21	12.99	13.15	164836
2010-01-14	13.07	13.14	12.96	13.11	248864
2010-01-15	13.13	13.17	12.90	13.06	350604
2010-01-19	13.06	13.29	13.04	13.19	288148
2010-01-20	13.12	13.14	12.92	13.02	268408
2010-01-21	13.02	13.08	12.73	12.79	393608
2010-01-22	12.77	12.87	12.60	12.65	290456
2010-01-25	12.73	12.88	12.50	12.84	312296
2010-01-26	12.85	13.11	12.85	13.01	537164
2010-01-27	12.98	13.14	12.98	13.14	548928
2010-01-28	13.13	13.13	12.88	12.90	390208
2010-01-29	12.92	13.01	12.81	12.87	325932
2010-02-01	12.89	12.92	12.80	12.91	337192
2010-02-02	12.95	12.95	12.84	12.91	261168
2010-02-03	12.91	12.94	12.80	12.88	253088
2010-02-04	12.82	12.90	12.64	12.65	370192
2010-02-05	12.71	12.72	12.53	12.67	403008
2010-02-08	12.66	12.66	12.48	12.48	224052
2010-02-09	12.60	12.64	12.45	12.58	361528
2010-02-10	12.50	12.89	12.42	12.83	588380
2010-02-11	12.83	12.93	12.70	12.93	276776
2010-02-12	12.83	13.09	12.83	13.09	366184
2010-02-16	13.21	13.21	12.98	13.11	304860
2010-02-17	13.11	13.19	13.09	13.16	256760
2010-02-18	13.14	13.32	13.14	13.31	391460
2010-02-19	13.33	13.45	13.23	13.40	329564
2010-02-22	13.43	13.46	13.39	13.43	366480
2010-02-23	13.44	13.50	13.40	13.45	281740
2010-02-24	13.45	13.56	13.45	13.49	472516
2010-02-25	13.34	13.54	13.34	13.51	317432
2010-02-26	13.50	13.50	13.31	13.32	347236
2010-03-01	13.24	13.46	13.19	13.41	363192
2010-03-02	13.42	13.61	13.39	13.59	639104
2010-03-03	13.63	13.71	13.56	13.67	457744
2010-03-04	13.71	13.75	13.66	13.75	418888
2010-03-05	13.79	13.89	13.71	13.89	422604
2010-03-08	13.91	13.94	13.87	13.93	362528
2010-03-09	13.92	13.99	13.83	13.91	336052
2010-03-10	13.88	13.97	13.78	13.83	345704
2010-03-11	13.78	13.89	13.78	13.80	318576
2010-03-12	13.88	13.88	13.78	13.83	313436
2010-03-15	13.80	13.88	13.76	13.87	195728
2010-03-16	13.88	13.91	13.80	13.91	203244
2010-03-17	13.90	14.15	13.84	14.11	278440
2010-03-18	14.11	14.18	14.10	14.16	201796
2010-03-19	14.19	14.24	14.07	14.18	564120
2010-03-22	14.10	14.25	14.10	14.21	251244
2010-03-23	14.20	14.26	14.12	14.24	303100
2010-03-24	14.22	14.28	14.18	14.18	149252
2010-03-25	14.24	14.31	14.17	14.23	446636
2010-03-26	14.28	14.34	14.25	14.29	347004
2010-03-29	14.29	14.29	14.21	14.25	208000
2010-03-30	14.28	14.33	14.24	14.31	211980
2010-03-31	14.25	14.44	14.25	14.26	338376
2010-04-01	14.28	14.39	14.17	14.23	275884
2010-04-05	14.26	14.32	14.14	14.21	283624
2010-04-06	14.11	14.22	14.10	14.20	228528
2010-04-07	14.18	14.38	14.18	14.33	260756
2010-04-08	14.31	14.37	14.25	14.33	211328
2010-04-09	14.33	14.41	14.29	14.37	176404
2010-04-12	14.36	14.38	14.30	14.37	358820
2010-04-13	14.37	14.50	14.35	14.47	140248
2010-04-14	14.50	14.76	14.48	14.76	144016
2010-04-15	14.77	14.92	14.76	14.85	157136
2010-04-16	14.85	14.86	14.68	14.72	357056
2010-04-19	14.64	14.88	14.58	14.87	597880
2010-04-20	14.95	14.95	14.59	14.75	450108
2010-04-21	14.69	14.73	14.61	14.69	556704
2010-04-22	14.58	14.75	14.57	14.75	246392
2010-04-23	14.72	14.75	14.63	14.74	380548
2010-04-26	14.75	14.75	14.56	14.60	415812
2010-04-27	14.50	14.62	14.36	14.37	450396
2010-04-28	14.44	14.62	14.43	14.55	250968
2010-04-29	14.63	14.83	14.47	14.82	519440
2010-04-30	14.86	14.97	14.50	14.50	420556
2010-05-03	14.53	14.67	14.50	14.67	530620
2010-05-04	14.54	14.54	14.32	14.38	382176
2010-05-05	14.38	14.57	14.19	14.22	387124
2010-05-06	14.11	14.30	13.78	14.09	815456
2010-05-07	14.08	14.15	13.77	13.79	949940
2010-05-10	14.19	14.24	14.03	14.22	420800
2010-05-11	14.08	14.35	14.04	14.25	338436
2010-05-12	14.29	14.54	14.26	14.50	335828
2010-05-13	14.44	14.54	14.34	14.37	410724
2010-05-14	14.25	14.27	14.01	14.12	352796
2010-05-17	14.19	14.29	13.97	14.20	380196
2010-05-18	14.34	14.36	14.07	14.09	185580
2010-05-19	14.03	14.24	14.00	14.06	256704
2010-05-20	13.84	13.91	13.56	13.59	483908
2010-05-21	13.46	13.64	13.38	13.61	508308
2010-05-24	13.56	13.70	13.41	13.44	307160
2010-05-25	13.20	13.38	13.07	13.33	662304
2010-05-26	13.38	13.48	13.28	13.34	608396
2010-05-27	13.60	13.94	13.51	13.92	447236
2010-05-28	13.87	13.94	13.74	13.78	391788
2010-06-01	13.66	13.85	13.57	13.58	610052
2010-06-02	13.63	13.90	13.56	13.89	368404
2010-06-03	13.88	13.99	13.85	13.89	393200
2010-06-04	13.62	13.68	13.35	13.37	393240
2010-06-07	13.43	13.51	13.25	13.26	341976
2010-06-08	13.29	13.43	13.12	13.41	371696
2010-06-09	13.51	13.51	13.26	13.40	480044
2010-06-10	13.59	13.68	13.46	13.66	268908
2010-06-11	13.50	13.73	13.49	13.73	326264
2010-06-14	13.87	13.87	13.61	13.67	369208
2010-06-15	13.73	14.04	13.67	14.01	221192
2010-06-16	13.91	14.05	13.83	14.01	174680
2010-06-17	14.05	14.10	13.95	14.06	124492
2010-06-18	14.01	14.02	13.79	13.79	714540
2010-06-21	13.98	13.98	13.64	13.68	254328
2010-06-22	13.72	13.93	13.63	13.64	248396
2010-06-23	13.63	13.64	13.49	13.57	179464
2010-06-24	13.48	13.63	13.39	13.41	235548
2010-06-25	13.50	13.71	13.39	13.71	1206836
2010-06-28	13.59	13.67	13.54	13.59	454232
2010-06-29	13.48	13.51	13.23	13.32	459596
2010-06-30	13.35	13.39	13.11	13.13	429040
2010-07-01	13.16	13.23	12.86	13.04	281856
2010-07-02	13.11	13.18	12.99	13.06	181448
2010-07-06	13.15	13.29	12.81	12.87	364488
2010-07-07	12.91	13.15	12.88	13.13	277748
2010-07-08	13.24	13.29	13.14	13.29	157700
2010-07-09	13.29	13.47	13.27	13.47	177108
2010-07-12	13.45	13.48	13.27	13.33	151284
2010-07-13	13.49	13.69	13.46	13.65	272428
2010-07-14	13.64	13.67	13.54	13.66	573764
2010-07-15	13.68	13.68	13.43	13.54	235884
2010-07-16	13.45	13.47	13.10	13.12	383020
2010-07-19	13.14	13.18	12.91	13.07	149688
2010-07-20	13.28	13.73	13.10	13.70	881768
2010-07-21	13.82	14.12	13.73	13.75	688232
2010-07-22	13.94	13.97	13.83	13.95	469864
2010-07-23	13.89	14.10	13.83	14.04	322216
2010-07-26	14.15	14.30	13.98	14.29	410900
2010-07-27	14.42	14.42	14.25	14.28	302820
2010-07-28	14.24	14.28	14.00	14.04	356748
2010-07-29	14.13	14.16	13.82	13.90	410240
2010-07-30	13.69	14.02	13.67	13.87	283376
2010-08-02	14.08	14.16	13.96	14.05	457140
2010-08-03	13.96	14.13	13.89	13.91	226252
2010-08-04	13.96	14.18	13.91	14.16	271840
2010-08-05	14.02	14.15	13.95	13.96	187320
2010-08-06	13.78	13.90	13.58	13.83	176168
2010-08-09	13.93	14.13	13.84	14.10	215548
2010-08-10	13.95	14.08	13.88	13.94	269108
2010-08-11	13.70	13.70	13.54	13.55	344276
2010-08-12	13.34	13.63	13.33	13.56	242084
2010-08-13	13.53	13.66	13.42	13.46	257712
2010-08-16	13.38	13.48	13.32	13.47	133176
2010-08-17	13.62	13.67	13.49	13.61	231876
2010-08-18	13.58	13.72	13.48	13.59	197472
2010-08-19	13.53	13.53	13.24	13.25	373816
2010-08-20	13.18	13.33	13.10	13.31	294820
2010-08-23	13.38	13.38	13.09	13.12	202828
2010-08-24	12.99	13.23	12.90	13.12	230608
2010-08-25	13.03	13.15	12.95	13.08	539964
2010-08-26	13.14	13.15	13.05	13.10	248816
2010-08-27	13.18	13.32	13.01	13.30	279808
2010-08-30	13.19	13.25	13.07	13.08	458056
2010-08-31	13.11	13.13	12.98	13.12	621752
2010-09-01	13.21	13.40	13.13	13.39	344756
2010-09-02	13.30	13.34	13.08	13.27	216088
2010-09-03	13.41	13.54	13.38	13.53	227516
2010-09-07	13.46	13.57	13.38	13.40	373408
2010-09-08	13.42	13.56	13.34	13.45	501056
2010-09-09	13.59	13.61	13.41	13.53	181064
2010-09-10	13.51	13.64	13.45	13.62	372772
2010-09-13	13.75	13.87	13.61	13.83	385896
2010-09-14	13.78	13.88	13.71	13.78	222772
2010-09-15	13.76	14.01	13.75	13.95	261468
2010-09-16	13.89	13.91	13.72	13.88	281056
2010-09-17	13.98	14.03	13.81	13.93	589392
2010-09-20	13.99	14.19	13.89	14.14	433424
2010-09-21	14.15	14.26	14.08	14.10	484180
2010-09-22	14.06	14.18	14.01	14.06	301948
2010-09-23	13.93	14.07	13.83	13.83	368324
2010-09-24	13.99	14.09	13.96	14.09	310396
2010-09-27	14.08	14.13	13.97	14.08	251448
2010-09-28	14.05	14.10	13.85	14.08	391420
2010-09-29	14.01	14.23	13.98	14.17	287348
2010-09-30	14.24	14.30	14.06	14.16	368892
2010-10-01	14.26	14.29	14.01	14.12	227916
2010-10-04	14.12	14.21	14.02	14.08	359304
2010-10-05	14.22	14.40	14.07	14.36	471924
2010-10-06	14.35	14.43	14.27	14.33	277328
2010-10-07	14.40	14.43	14.24	14.26	157836
2010-10-08	14.30	14.44	14.18	14.39	196280
2010-10-11	14.41	14.51	14.29	14.34	141056
2010-10-12	14.33	14.49	14.22	14.41	234224
2010-10-13	14.48	14.71	14.42	14.64	204076
2010-10-14	14.67	14.76	14.61	14.71	244500
2010-10-15	14.77	14.83	14.64	14.65	507292
2010-10-18	14.71	14.91	14.59	14.90	589196
2010-10-19	14.65	14.93	14.36	14.46	644716
2010-10-20	14.52	14.69	14.45	14.58	421780
2010-10-21	14.65	14.69	14.35	14.48	451836
2010-10-22	14.49	14.57	14.36	14.50	249816
2010-10-25	14.57	14.64	14.39	14.45	314616
2010-10-26	14.38	14.50	14.31	14.42	232696
2010-10-27	14.32	14.44	14.26	14.42	312640
2010-10-28	14.49	14.52	14.21	14.27	257432
2010-10-29	14.24	14.40	14.15	14.36	251068
2010-11-01	14.42	14.57	14.17	14.32	219364
2010-11-02	14.46	14.55	14.29	14.49	265676
2010-11-03	14.53	14.57	14.23	14.45	304388
2010-11-04	14.64	14.86	14.56	14.82	412960
2010-11-05	14.82	14.91	14.73	14.87	244464
2010-11-08	14.83	14.91	14.63	14.87	258700
2010-11-09	14.92	14.98	14.68	14.73	377824
2010-11-10	14.70	14.97	14.67	14.94	466964
2010-11-11	14.83	14.93	14.75	14.83	177768
2010-11-12	14.73	14.77	14.60	14.61	174796
2010-11-15	14.70	14.81	14.63	14.68	91292
2010-11-16	14.58	14.63	14.32	14.41	220928
2010-11-17	14.41	14.42	14.27	14.39	124708
2010-11-18	14.53	14.69	14.46	14.55	190592
2010-11-19	14.54	14.57	14.45	14.51	175800
2010-11-22	14.44	14.50	14.32	14.45	162480
2010-11-23	14.31	14.47	14.29	14.42	191664
2010-11-24	14.58	14.64	14.47	14.62	289792
2010-11-26	14.50	14.63	14.43	14.51	146492
2010-11-29	14.41	14.58	14.31	14.54	303460
2010-11-30	14.38	14.52	14.25	14.50	492936
2010-12-01	15.07	15.49	15.00	15.04	1990564
2010-12-02	15.35	15.35	14.74	14.82	1970488
2010-12-03	14.82	14.86	14.35	14.48	2177908
2010-12-06	14.57	14.99	14.51	14.58	1729348
2010-12-07	14.80	14.99	14.38	14.56	5485132
2010-12-08	14.63	14.81	14.62	14.72	904792
2010-12-09	14.83	14.91	14.75	14.88	812924
2010-12-10	15.00	15.24	14.98	15.23	991096
2010-12-13	15.33	15.39	15.25	15.27	1403212
2010-12-14	13.52	13.52	13.15	13.19	1271316
2010-12-15	13.24	13.32	13.06	13.10	1075712
2010-12-16	13.12	13.17	13.09	13.15	544032
2010-12-17	13.11	13.11	12.80	12.92	1360928
2010-12-20	12.93	13.00	12.90	12.94	661560
2010-12-21	13.00	13.00	12.92	12.92	409880
2010-12-22	12.95	12.98	12.90	12.95	698280
2010-12-23	13.05	13.15	13.01	13.03	561860
2010-12-27	13.02	13.05	12.94	13.02	259660
2010-12-28	13.01	13.06	12.96	13.04	234540
2010-12-29	13.11	13.34	13.09	13.31	993048
2010-12-30	13.35	13.36	13.18	13.18	646424
2010-12-31	13.16	13.24	13.14	13.14	588732
2011-01-03	13.25	13.30	13.19	13.27	372972
2011-01-04	13.30	13.30	13.05	13.11	479452
2011-01-05	13.07	13.22	13.03	13.11	414940
2011-01-06	13.09	13.21	13.05	13.17	593184
2011-01-07	13.16	13.18	12.98	13.06	437624
2011-01-10	13.00	13.13	12.99	13.13	386104
2011-01-11	13.16	13.25	13.12	13.13	308248
2011-01-12	13.18	13.19	13.03	13.08	275140
2011-01-13	13.12	13.12	12.97	13.02	252040
2011-01-14	13.00	13.07	12.95	13.04	266812
2011-01-18	13.02	13.06	12.94	13.05	284432
2011-01-19	13.07	13.07	12.93	12.99	486160
2011-01-20	12.93	12.99	12.90	12.91	405196
2011-01-21	12.98	12.98	12.72	12.75	617688
2011-01-24	12.75	12.85	12.72	12.75	489384
2011-01-25	13.33	13.34	13.05	13.26	1201388
2011-01-26	13.30	13.58	13.25	13.57	829936
2011-01-27	13.63	13.63	13.53	13.60	587212
2011-01-28	13.57	13.60	13.28	13.34	1004104
2011-01-31	13.40	13.62	13.40	13.47	748028
2011-02-01	13.58	13.87	13.57	13.82	730516
2011-02-02	13.90	13.91	13.81	13.84	339736
2011-02-03	13.85	13.86	13.67	13.86	341936
2011-02-04	13.86	13.91	13.79	13.84	360180
2011-02-07	13.83	13.99	13.82	13.94	275244
2011-02-08	13.98	13.99	13.86	13.99	189568
2011-02-09	13.99	14.09	13.89	13.99	314912
2011-02-10	13.97	13.99	13.87	13.94	247052
2011-02-11	13.91	14.04	13.87	14.04	183972
2011-02-14	14.08	14.10	13.99	14.03	278108
2011-02-15	14.04	14.13	14.00	14.02	314052
2011-02-16	14.07	14.13	14.03	14.12	161356
2011-02-17	14.13	14.49	14.09	14.40	601504
2011-02-18	14.38	14.75	14.38	14.73	598544
2011-02-22	14.61	14.78	14.57	14.58	565348
2011-02-23	14.56	14.61	14.29	14.30	466948
2011-02-24	14.22	14.27	14.12	14.19	388012
2011-02-25	14.21	14.35	14.16	14.34	373232
2011-02-28	14.37	14.44	14.27	14.35	208668
2011-03-01	14.39	14.40	14.08	14.14	219244
2011-03-02	14.13	14.15	14.04	14.09	190772
2011-03-03	14.21	14.38	14.21	14.33	161572
2011-03-04	14.32	14.32	14.09	14.28	193012
2011-03-07	14.29	14.29	13.98	14.10	204944
2011-03-08	14.15	14.47	14.10	14.34	178984
2011-03-09	14.33	14.45	14.26	14.33	175148
2011-03-10	14.18	14.20	13.99	14.00	422472
2011-03-11	13.94	13.95	13.69	13.87	353884
2011-03-14	13.72	13.97	13.72	13.84	214056
2011-03-15	13.54	13.80	13.40	13.67	529160
2011-03-16	13.67	13.69	13.48	13.58	293144
2011-03-17	13.71	13.74	13.59	13.68	453608
2011-03-18	13.75	13.95	13.68	13.77	731432
2011-03-21	13.86	14.01	13.80	14.00	311316
2011-03-22	14.02	14.11	13.97	14.00	176152
2011-03-23	13.96	14.04	13.85	13.98	227300
2011-03-24	14.02	14.07	13.90	14.04	242872
2011-03-25	14.09	14.23	13.91	14.10	159240
2011-03-28	14.10	14.22	14.07	14.13	168460
2011-03-29	14.14	14.28	14.07	14.22	188520
2011-03-30	14.28	14.38	14.22	14.37	144372
2011-03-31	14.32	14.43	14.28	14.41	218832
2011-04-01	14.42	14.49	14.39	14.47	216932
2011-04-04	14.47	14.52	14.44	14.52	163716
2011-04-05	14.47	14.55	14.34	14.49	192080
2011-04-06	14.51	14.62	14.51	14.61	148548
2011-04-07	14.62	14.64	14.54	14.58	194612
2011-04-08	14.64	14.64	14.48	14.52	227508
2011-04-11	14.51	14.58	14.50	14.55	195248
2011-04-12	14.50	14.62	14.47	14.56	425336
2011-04-13	14.63	14.63	14.49	14.53	271440
2011-04-14	14.50	14.68	14.50	14.67	285660
2011-04-15	14.61	14.69	14.55	14.68	534404
2011-04-18	14.51	14.65	14.46	14.61	314828
2011-04-19	14.73	14.84	14.53	14.59	335792
2011-04-20	14.77	14.78	14.59	14.63	416440
2011-04-21	14.71	14.69	14.57	14.62	470652
2011-04-25	14.59	14.65	14.55	14.60	216088
2011-04-26	14.62	14.70	14.57	14.66	323048
2011-04-27	14.64	14.75	14.64	14.74	267720
2011-04-28	14.70	14.82	14.70	14.79	340024
2011-04-29	14.78	14.86	14.74	14.81	601592
2011-05-02	14.85	14.85	14.65	14.68	489908
2011-05-03	14.67	14.76	14.57	14.75	487400
2011-05-04	14.79	14.89	14.69	14.80	544628
2011-05-05	14.74	14.89	14.65	14.68	312412
2011-05-06	14.84	14.88	14.71	14.77	333956
2011-05-09	14.76	14.89	14.70	14.89	183604
2011-05-10	14.89	15.00	14.85	14.99	240796
2011-05-11	14.94	15.00	14.80	14.88	237148
2011-05-12	14.82	15.10	14.82	15.09	208052
2011-05-13	15.14	15.14	14.90	14.91	171024
2011-05-16	14.88	15.00	14.83	14.87	319708
2011-05-17	14.82	14.95	14.82	14.92	304172
2011-05-18	14.92	15.02	14.86	15.01	230160
2011-05-19	15.08	15.11	14.91	15.07	250500
2011-05-20	15.04	15.19	15.04	15.13	291944
2011-05-23	14.97	15.12	14.97	14.98	231580
2011-05-24	14.98	14.99	14.80	14.81	272944
2011-05-25	14.77	14.85	14.69	14.85	333736
2011-05-26	14.75	14.90	14.67	14.89	191380
2011-05-27	14.92	15.00	14.89	14.95	118804
2011-05-31	15.04	15.12	14.95	15.06	646220
2011-06-01	15.05	15.07	14.72	14.72	390616
2011-06-02	14.74	14.78	14.69	14.77	128548
2011-06-03	14.63	14.70	14.58	14.64	281804
2011-06-06	14.61	14.72	14.49	14.67	313260
2011-06-07	14.70	14.88	14.69	14.83	361920
2011-06-08	14.79	14.88	14.73	14.83	385700
2011-06-09	14.84	14.89	14.81	14.89	220828
2011-06-10	14.85	14.88	14.66	14.77	420860
2011-06-13	14.78	14.87	14.72	14.76	378616
2011-06-14	14.83	14.90	14.75	14.87	245412
2011-06-15	14.78	14.90	14.75	14.79	280232
2011-06-16	14.82	15.02	14.72	14.93	326920
2011-06-17	15.03	15.04	14.93	14.94	632524
2011-06-20	14.93	15.07	14.90	15.04	322904
2011-06-21	15.10	15.13	15.03	15.08	323624
2011-06-22	15.04	15.13	14.99	15.01	165072
2011-06-23	14.91	15.09	14.82	15.00	217032
2011-06-24	15.02	15.09	14.90	15.06	524544
2011-06-27	15.03	15.33	15.03	15.26	245112
2011-06-28	15.26	15.31	15.23	15.27	239512
2011-06-29	15.28	15.38	15.23	15.34	205600
2011-06-30	15.36	15.55	15.31	15.48	395816
2011-07-01	15.51	15.63	15.49	15.61	396436
2011-07-05	15.60	15.73	15.53	15.72	298836
2011-07-06	15.64	15.92	15.60	15.86	327624
2011-07-07	15.96	16.15	15.86	16.06	575500
2011-07-08	15.88	15.97	15.79	15.88	466252
2011-07-11	15.79	15.83	15.72	15.76	313116
2011-07-12	15.70	15.87	15.65	15.73	189048
2011-07-13	15.78	15.92	15.71	15.78	290636
2011-07-14	15.81	15.82	15.60	15.66	312344
2011-07-15	15.65	15.71	15.61	15.66	357708
2011-07-18	15.61	15.62	15.43	15.51	405300
2011-07-19	15.61	15.61	15.42	15.54	330464
2011-07-20	15.56	15.56	15.34	15.49	242940
2011-07-21	15.81	16.50	15.66	16.38	965444
2011-07-22	16.40	16.63	16.35	16.57	454944
2011-07-25	16.49	16.58	16.40	16.41	445276
2011-07-26	16.45	16.52	16.36	16.42	229252
2011-07-27	16.40	16.40	16.08	16.10	309888
2011-07-28	16.13	16.26	16.01	16.03	220384
2011-07-29	15.94	15.95	15.71	15.79	527308
2011-08-01	15.90	15.95	15.52	15.66	502296
2011-08-02	15.63	15.78	15.41	15.44	313076
2011-08-03	15.43	15.48	15.15	15.45	316620
2011-08-04	15.31	15.44	14.97	14.97	563944
2011-08-05	15.08	15.11	14.66	14.96	691484
2011-08-08	14.67	15.13	14.13	14.13	961980
2011-08-09	14.36	15.08	14.01	15.04	1117980
2011-08-10	14.71	15.12	14.52	14.55	684300
2011-08-11	14.60	15.69	14.50	15.55	682252
2011-08-12	15.72	15.75	15.16	15.23	341252
2011-08-15	15.33	15.49	15.18	15.49	447476
2011-08-16	15.37	15.42	15.15	15.32	277248
2011-08-17	15.34	15.47	15.26	15.36	125576
2011-08-18	15.06	15.28	14.69	14.83	564472
2011-08-19	14.57	15.02	14.57	14.69	377360
2011-08-22	14.94	14.95	14.55	14.65	349448
2011-08-23	14.69	15.06	14.58	15.06	382712
2011-08-24	15.03	15.41	15.03	15.32	504252
2011-08-25	15.40	15.46	14.93	15.08	664488
2011-08-26	15.02	15.10	14.75	15.04	298912
2011-08-29	15.20	15.72	15.19	15.67	309276
2011-08-30	15.53	15.78	15.38	15.67	330888
2011-08-31	15.74	15.92	15.70	15.81	588500
2011-09-01	15.80	15.98	15.68	15.69	523948
2011-09-02	15.34	15.61	15.13	15.15	363496
2011-09-06	14.93	15.33	14.78	15.19	442148
2011-09-07	15.45	15.97	15.33	15.96	740680
2011-09-08	15.91	16.05	15.73	15.81	376968
2011-09-09	15.52	15.67	15.27	15.34	390256
2011-09-12	15.23	15.43	15.10	15.37	266956
2011-09-13	15.44	15.83	15.38	15.71	448064
2011-09-14	15.80	16.06	15.66	15.91	553296
2011-09-15	16.03	16.03	15.79	16.00	205924
2011-09-16	16.10	16.12	15.91	15.97	389036
2011-09-19	15.74	15.84	15.57	15.64	279792
2011-09-20	15.70	16.09	15.64	15.85	578864
2011-09-21	15.84	16.08	15.42	15.44	463524
2011-09-22	15.03	15.40	15.00	15.19	536800
2011-09-23	15.14	15.29	15.09	15.23	244872
2011-09-26	15.32	15.46	15.07	15.43	225292
2011-09-27	15.70	15.86	15.55	15.65	332852
2011-09-28	15.68	15.72	15.24	15.24	255116
2011-09-29	15.50	15.74	15.29	15.73	314120
2011-09-30	15.49	16.15	15.49	15.90	573976
2011-10-03	15.82	16.16	15.37	15.38	503604
2011-10-04	15.25	16.33	15.25	16.29	640932
2011-10-05	16.27	16.66	16.07	16.63	629448
2011-10-06	16.57	16.93	16.56	16.91	750216
2011-10-07	16.95	17.07	16.63	16.70	724708
2011-10-10	16.91	17.02	16.69	16.97	607128
2011-10-11	16.82	17.06	16.81	16.90	384592
2011-10-12	17.02	17.32	16.87	17.16	413456
2011-10-13	17.06	17.24	16.96	17.12	223708
2011-10-14	17.33	17.43	17.12	17.41	477016
2011-10-17	17.24	17.38	16.90	16.95	432020
2011-10-18	17.09	17.68	17.04	17.54	430624
2011-10-19	17.81	17.81	17.19	17.28	900636
2011-10-20	17.27	17.45	17.13	17.44	447236
2011-10-21	17.67	17.75	17.41	17.58	803236
2011-10-24	17.58	17.67	17.52	17.65	651120
2011-10-25	17.56	17.56	17.17	17.20	384960
2011-10-26	17.49	17.52	17.22	17.33	528908
2011-10-27	17.85	17.97	17.50	17.65	887604
2011-10-28	17.75	17.87	17.65	17.75	402544
2011-10-31	17.53	17.84	17.41	17.59	309588
2011-11-01	17.11	17.42	16.86	16.90	479308
2011-11-02	17.10	17.52	17.10	17.40	467512
2011-11-03	17.54	17.92	17.35	17.83	357932
2011-11-04	17.70	17.79	17.55	17.68	186892
2011-11-07	17.62	17.79	17.39	17.77	164304
2011-11-08	17.86	17.95	17.76	17.90	326796
2011-11-09	17.59	17.86	17.45	17.45	414300
2011-11-10	17.63	17.67	17.37	17.51	186796
2011-11-11	17.67	17.89	17.66	17.83	247968
2011-11-14	17.77	17.98	17.68	17.79	285784
2011-11-15	17.72	18.10	17.67	17.99	252068
2011-11-16	17.88	18.06	17.65	17.79	387752
2011-11-17	17.77	17.88	17.56	17.65	278080
2011-11-18	17.98	18.13	17.88	17.98	913672
2011-11-21	17.78	17.94	17.55	17.56	522724
2011-11-22	17.55	18.02	17.55	17.94	685496
2011-11-23	17.85	18.04	17.82	17.95	1018460
2011-11-25	17.99	18.24	17.99	18.06	274492
2011-11-28	17.14	17.25	16.82	16.97	547220
2011-11-29	17.01	17.13	16.84	17.04	313752
2011-11-30	17.61	17.74	17.36	17.72	823648
2011-12-01	17.65	17.66	17.06	17.07	507780
2011-12-02	17.24	17.37	17.11	17.14	376368
2011-12-05	17.34	17.40	17.12	17.20	381572
2011-12-06	17.21	17.47	17.19	17.39	299860
2011-12-07	17.27	17.44	17.10	17.36	427368
2011-12-08	17.28	17.54	17.27	17.33	424328
2011-12-09	17.38	17.68	17.28	17.62	390260
2011-12-12	17.45	17.81	17.37	17.78	610852
2011-12-13	17.91	18.04	17.68	17.76	596296
2011-12-14	17.66	17.92	17.56	17.73	485256
2011-12-15	17.94	18.13	17.82	18.08	421956
2011-12-16	18.15	18.21	17.64	17.68	1549324
2011-12-19	17.73	17.90	17.50	17.50	502768
2011-12-20	17.84	18.42	17.76	18.38	918628
2011-12-21	18.38	18.47	18.25	18.40	743312
2011-12-22	18.40	18.61	18.39	18.41	354324
2011-12-23	18.48	18.52	18.38	18.42	192028
2011-12-27	18.35	18.61	18.35	18.54	304204
2011-12-28	18.55	18.56	18.29	18.33	287344
2011-12-29	18.39	18.51	18.39	18.46	193396
2011-12-30	18.45	18.50	18.22	18.22	268688
2012-01-03	18.59	18.62	18.26	18.33	540544
2012-01-04	18.31	18.35	17.95	18.09	663940
2012-01-05	18.03	18.43	17.86	18.40	432308
2012-01-06	18.45	18.56	18.28	18.41	361612
2012-01-09	18.50	18.62	18.36	18.56	509572
2012-01-10	18.76	18.76	18.46	18.49	393804
2012-01-11	18.49	18.56	18.42	18.49	292956
2012-01-12	18.59	18.59	18.42	18.50	221892
2012-01-13	18.33	18.46	18.26	18.41	227720
2012-01-17	18.58	18.60	18.40	18.50	611392
2012-01-18	18.41	18.43	18.13	18.23	416500
2012-01-19	18.34	18.34	18.13	18.32	901492
2012-01-20	18.31	18.63	18.28	18.61	236772
2012-01-23	18.64	18.64	18.40	18.51	219496
2012-01-24	18.46	18.57	18.28	18.49	324068
2012-01-25	18.53	18.64	18.32	18.44	396048
2012-01-26	18.64	18.64	18.01	18.07	566684
2012-01-27	18.07	18.10	17.64	17.75	632004
2012-01-30	17.66	18.02	17.66	17.96	422132
2012-01-31	18.05	18.07	17.79	17.83	512772
2012-02-01	17.84	18.19	17.84	18.15	601540
2012-02-02	18.20	18.22	18.09	18.14	292652
2012-02-03	18.32	18.32	18.19	18.22	641860
2012-02-06	18.19	18.31	18.10	18.17	215380
2012-02-07	18.16	18.32	18.09	18.23	250660
2012-02-08	18.29	18.30	18.02	18.06	263408
2012-02-09	18.14	18.22	18.00	18.15	218252
2012-02-10	18.05	18.06	17.92	17.96	139880
2012-02-13	18.12	18.16	17.96	18.11	194400
2012-02-14	18.10	18.10	17.69	17.80	255608
2012-02-15	17.91	17.91	17.50	17.66	394776
2012-02-16	17.70	17.89	17.65	17.88	292932
2012-02-17	17.96	18.13	17.92	17.96	254100
2012-02-21	17.96	17.98	17.78	17.89	281044
2012-02-22	17.90	17.94	17.68	17.68	199228
2012-02-23	17.73	17.79	17.61	17.78	429056
2012-02-24	17.83	17.92	17.78	17.88	298284
2012-02-27	17.70	17.88	17.45	17.81	268140
2012-02-28	17.82	17.85	17.61	17.62	345116
2012-02-29	17.68	17.81	17.52	17.52	401468
2012-03-01	17.62	17.64	17.42	17.43	543484
2012-03-02	17.45	17.49	17.20	17.26	745996
2012-03-05	17.27	17.44	17.18	17.41	351064
2012-03-06	17.32	17.47	17.26	17.26	328428
2012-03-07	17.35	17.35	17.21	17.29	343168
2012-03-08	17.38	17.38	17.16	17.33	263624
2012-03-09	17.38	17.92	17.35	17.71	539464
2012-03-12	17.77	17.88	17.68	17.86	452132
2012-03-13	17.99	18.00	17.84	18.00	617124
2012-03-14	18.02	18.03	17.78	17.79	223968
2012-03-15	17.85	17.85	17.61	17.70	279348
2012-03-16	17.70	17.70	17.45	17.46	572436
2012-03-19	17.46	17.76	17.45	17.69	196996
2012-03-20	17.63	17.76	17.55	17.66	185452
2012-03-21	17.73	17.77	17.61	17.64	240220
2012-03-22	17.53	17.59	17.43	17.51	168560
2012-03-23	17.52	17.71	17.39	17.71	165272
2012-03-26	17.87	18.09	17.76	18.09	275832
2012-03-27	18.12	18.12	17.99	18.04	235800
2012-03-28	18.00	18.22	17.99	18.17	382320
2012-03-29	18.08	18.11	17.86	18.07	287896
2012-03-30	18.20	18.20	17.90	17.91	246992
2012-04-02	17.94	18.10	17.91	18.09	348672
2012-04-03	18.08	18.11	17.99	18.08	257572
2012-04-04	17.94	18.01	17.82	17.92	378612
2012-04-05	17.91	17.99	17.78	17.91	329332
2012-04-09	17.68	17.73	17.62	17.63	303700
2012-04-10	17.63	17.63	17.31	17.39	541124
2012-04-11	17.42	17.49	17.38	17.48	411784
2012-04-12	17.55	17.67	17.49	17.60	636372
2012-04-13	17.52	17.60	17.39	17.39	336180
2012-04-16	17.50	17.62	17.46	17.56	516768
2012-04-17	17.62	17.78	17.57	17.62	619344
2012-04-18	17.48	17.56	17.40	17.49	833744
2012-04-19	17.36	17.37	16.87	17.03	1090416
2012-04-20	17.19	17.21	16.93	16.99	1452780
2012-04-23	16.88	17.11	16.80	17.04	1177812
2012-04-24	17.00	17.16	17.00	17.09	606248
2012-04-25	17.24	17.31	17.19	17.24	435704
2012-04-26	17.24	17.35	17.11	17.29	349888
2012-04-27	17.38	17.40	17.11	17.31	727400
2012-04-30	17.34	17.36	17.17	17.22	299824
2012-05-01	17.28	17.36	17.18	17.20	406128
2012-05-02	17.12	17.27	17.05	17.25	308456
2012-05-03	17.23	17.30	17.13	17.18	298632
2012-05-04	17.14	17.16	17.02	17.03	265116
2012-05-07	16.98	17.14	16.97	17.12	188504
2012-05-08	17.07	17.33	17.07	17.23	801412
2012-05-09	17.08	17.20	16.99	17.03	493624
2012-05-10	17.10	17.47	17.10	17.38	410316
2012-05-11	17.02	17.43	16.98	17.40	355824
2012-05-14	17.30	17.39	17.09	17.11	302092
2012-05-15	17.08	17.32	17.02	17.24	158564
2012-05-16	17.32	17.34	17.13	17.18	221252
2012-05-17	17.21	17.21	17.00	17.02	358972
2012-05-18	17.00	17.05	16.76	16.80	341068
2012-05-21	16.89	17.09	16.77	16.87	468644
2012-05-22	16.85	16.99	16.83	16.92	270908
2012-05-23	16.83	17.09	16.83	17.05	393776
2012-05-24	17.11	17.15	16.93	17.09	216148
2012-05-25	17.14	17.14	17.01	17.03	173916
2012-05-29	17.08	17.08	16.78	16.84	185036
2012-05-30	16.76	16.78	16.62	16.62	208524
2012-05-31	16.64	16.80	16.55	16.66	184336
2012-06-01	16.42	16.61	16.33	16.41	251892
2012-06-04	16.50	16.89	16.50	16.59	274296
2012-06-05	16.38	16.63	16.38	16.62	254104
2012-06-06	16.67	17.03	16.62	17.02	191756
2012-06-07	17.21	17.24	17.01	17.02	236120
2012-06-08	16.98	17.17	16.83	17.04	181816
2012-06-11	17.21	17.38	17.02	17.04	392400
2012-06-12	17.10	17.24	16.87	17.06	319960
2012-06-13	17.06	17.17	16.79	16.85	312864
2012-06-14	16.84	17.09	16.82	17.01	269220
2012-06-15	17.03	17.09	16.91	16.98	419328
2012-06-18	16.90	16.97	16.83	16.89	285760
2012-06-19	16.94	17.15	16.79	17.02	373720
2012-06-20	17.08	17.08	16.84	16.97	287636
2012-06-21	16.98	17.07	16.71	16.76	1164932
2012-06-22	16.80	16.93	16.69	16.73	1786860
2012-06-25	16.56	16.63	16.36	16.45	285044
2012-06-26	16.50	16.61	16.37	16.54	225312
2012-06-27	16.61	16.73	16.53	16.70	183292
2012-06-28	16.65	16.85	16.52	16.85	247388
2012-06-29	17.08	17.14	16.94	17.05	320812
2012-07-02	17.11	17.47	17.07	17.47	257456
2012-07-03	17.40	17.58	17.36	17.58	106160
2012-07-05	17.57	17.62	17.31	17.32	208500
2012-07-06	17.17	17.36	17.17	17.34	149432
2012-07-09	17.29	17.34	17.23	17.31	219452
2012-07-10	17.34	17.45	17.27	17.38	147144
2012-07-11	17.38	17.41	17.27	17.36	202564
2012-07-12	17.26	17.39	17.20	17.34	168228
2012-07-13	17.36	17.52	17.27	17.52	179364
2012-07-16	17.50	17.54	17.36	17.43	99668
2012-07-17	17.43	17.46	17.20	17.40	289404
2012-07-18	17.35	17.66	17.35	17.60	286644
2012-07-19	17.59	17.75	16.74	16.75	978120
2012-07-20	16.61	16.61	15.75	15.76	881424
2012-07-23	15.59	15.95	15.51	15.87	618948
2012-07-24	15.87	16.00	15.60	15.97	490088
2012-07-25	16.09	16.44	15.99	16.02	657284
2012-07-26	16.19	16.25	15.94	15.99	192616
2012-07-27	16.04	16.26	15.89	16.15	232812
2012-07-30	16.13	16.13	15.97	16.08	185424
2012-07-31	16.06	16.15	16.06	16.10	357808
2012-08-01	16.11	16.14	15.80	15.81	571556
2012-08-02	15.76	15.90	15.55	15.69	652652
2012-08-03	15.81	16.01	15.81	15.98	543548
2012-08-06	16.02	16.09	15.83	15.85	423828
2012-08-07	15.91	16.13	15.87	16.05	341688
2012-08-08	15.99	16.07	15.85	15.92	257048
2012-08-09	15.89	16.04	15.88	15.89	200004
2012-08-10	15.89	16.03	15.87	16.00	196796
2012-08-13	15.94	16.01	15.77	15.84	230920
2012-08-14	15.97	15.98	15.49	15.52	747592
2012-08-15	15.47	15.81	15.47	15.75	224156
2012-08-16	15.69	15.90	15.63	15.89	219976
2012-08-17	15.82	16.14	15.82	16.10	210268
2012-08-20	16.04	16.09	15.97	16.05	145344
2012-08-21	16.03	16.23	16.00	16.09	170776
2012-08-22	16.00	16.10	15.88	15.88	109364
2012-08-23	15.91	15.91	15.75	15.79	126112
2012-08-24	15.74	16.03	15.69	15.99	283140
2012-08-27	16.02	16.02	15.86	15.90	145440
2012-08-28	15.92	15.99	15.85	15.91	270988
2012-08-29	15.89	15.97	15.75	15.89	156056
2012-08-30	15.83	15.96	15.75	15.83	369100
2012-08-31	15.92	15.98	15.70	15.84	253132
2012-09-04	15.89	16.17	15.73	16.10	352580
2012-09-05	16.18	16.18	16.05	16.09	262360
2012-09-06	16.10	16.25	15.99	16.22	248488
2012-09-07	16.26	16.29	16.09	16.14	178500
2012-09-10	16.17	16.19	16.06	16.14	236716
2012-09-11	16.13	16.25	16.06	16.23	392736
2012-09-12	16.21	16.33	16.18	16.31	87052
2012-09-13	16.35	16.63	16.31	16.57	234668
2012-09-14	16.63	16.75	16.47	16.72	241860
2012-09-17	16.63	16.67	16.49	16.57	189008
2012-09-18	16.50	16.83	16.50	16.82	240228
2012-09-19	16.80	16.80	16.52	16.66	177644
2012-09-20	16.57	16.86	16.50	16.84	196900
2012-09-21	17.00	17.14	16.89	17.03	633128
2012-09-24	16.99	17.14	16.86	16.90	195412
2012-09-25	16.92	17.06	16.66	16.68	234848
2012-09-26	16.68	16.74	16.57	16.70	169744
2012-09-27	16.73	16.85	16.58	16.83	264816
2012-09-28	16.78	16.78	16.61	16.67	351808
2012-10-01	16.69	16.81	16.62	16.74	450300
2012-10-02	16.76	16.93	16.66	16.92	243492
2012-10-03	16.92	17.27	16.92	17.21	368632
2012-10-04	17.24	17.57	17.24	17.47	404544
2012-10-05	17.49	17.75	17.29	17.32	203416
2012-10-08	17.25	17.35	17.17	17.23	78464
2012-10-09	17.19	17.19	16.89	16.91	255136
2012-10-10	16.90	17.14	16.82	17.00	217036
2012-10-11	17.06	17.06	16.93	17.01	171696
2012-10-12	16.96	17.19	16.93	17.02	139828
2012-10-15	17.01	17.11	16.92	17.01	139176
2012-10-16	17.02	17.20	17.01	17.10	126584
2012-10-17	17.08	17.34	17.06	17.32	309332
2012-10-18	17.49	17.98	17.37	17.73	443492
2012-10-19	17.63	17.79	17.37	17.52	353952
2012-10-22	17.44	17.56	17.38	17.50	197260
2012-10-23	17.41	17.47	17.19	17.36	135728
2012-10-24	17.45	17.45	17.29	17.40	143760
2012-10-25	17.48	17.50	17.34	17.42	187904
2012-10-26	17.40	17.40	17.07	17.21	149680
2012-10-31	17.16	17.16	16.88	17.05	180436
2012-11-01	17.17	17.17	16.74	16.96	233128
2012-11-02	16.96	16.96	16.36	16.74	396400
2012-11-05	16.70	16.80	16.52	16.73	261964
2012-11-06	16.78	17.16	16.78	17.05	224172
2012-11-07	16.86	16.86	16.61	16.76	266984
2012-11-08	16.73	17.07	16.73	16.82	262748
2012-11-09	16.73	16.87	16.67	16.76	108596
2012-11-12	16.75	16.82	16.63	16.73	99760
2012-11-13	16.62	16.83	16.60	16.70	210528
2012-11-14	16.68	16.77	16.46	16.50	214540
2012-11-15	16.53	16.80	16.48	16.75	478796
2012-11-16	16.71	16.86	16.53	16.63	475576
2012-11-19	16.76	16.85	16.60	16.85	455104
2012-11-20	16.83	17.03	16.76	17.03	395908
2012-11-21	17.03	17.33	17.02	17.32	290624
2012-11-23	17.39	17.56	17.23	17.37	156912
2012-11-26	17.35	17.78	17.35	17.69	459672
2012-11-27	17.63	17.74	17.50	17.59	518564
2012-11-28	16.25	16.44	16.01	16.33	495516
2012-11-29	16.37	16.49	16.25	16.31	336400
2012-11-30	16.37	16.37	15.97	16.11	520724
2012-12-03	16.15	16.15	15.83	15.99	325008
2012-12-04	15.95	16.07	15.79	15.94	458868
2012-12-05	15.95	16.17	15.89	16.08	258372
2012-12-06	16.03	16.14	15.95	16.03	135112
2012-12-07	16.11	16.12	15.96	16.06	146208
2012-12-10	16.12	16.22	16.00	16.11	181144
2012-12-11	16.15	16.19	16.05	16.18	371084
2012-12-12	16.20	16.28	16.06	16.09	518940
2012-12-13	16.13	16.29	15.88	16.05	182156
2012-12-14	15.99	16.15	15.85	15.89	193148
2012-12-17	15.96	16.20	15.90	16.20	225976
2012-12-18	16.17	16.25	16.08	16.18	190964
2012-12-19	16.15	16.24	16.06	16.13	355700
2012-12-20	16.22	16.22	16.02	16.18	638776
2012-12-21	16.14	16.36	16.12	16.18	1470976
2012-12-24	16.10	16.24	15.94	16.14	239208
2012-12-26	16.11	16.14	15.88	16.03	246776
2012-12-27	15.99	16.03	15.79	15.97	230856
2012-12-28	15.91	16.09	15.87	15.95	160176
2012-12-31	15.94	16.20	15.94	16.17	250068
2013-01-02	16.43	16.54	16.29	16.52	521036
2013-01-03	16.51	16.52	16.33	16.38	312636
2013-01-04	16.39	16.59	16.36	16.54	193248
2013-01-07	16.45	16.46	16.28	16.31	136472
2013-01-08	16.28	16.35	16.14	16.22	276336
2013-01-09	16.21	16.34	16.21	16.31	237832
2013-01-10	16.32	16.38	16.19	16.36	178392
2013-01-11	16.39	16.39	16.14	16.25	274148
2013-01-14	16.26	16.73	16.21	16.70	480864
2013-01-15	16.62	16.94	16.62	16.86	309040
2013-01-16	16.83	16.94	16.80	16.81	299672
2013-01-17	16.87	16.99	16.85	16.88	197584
2013-01-18	16.83	16.99	16.82	16.95	317552
2013-01-22	16.98	17.21	16.98	17.17	200432
2013-01-23	17.15	17.26	17.03	17.20	297260
2013-01-24	17.35	17.50	17.17	17.33	492072
2013-01-25	17.33	17.33	16.88	16.93	373292
2013-01-28	16.95	17.10	16.90	17.04	301036
2013-01-29	17.05	17.26	16.99	17.19	249032
2013-01-30	17.15	17.23	17.00	17.18	347216
2013-01-31	17.14	17.32	17.14	17.25	490464
2013-02-01	17.32	17.49	17.27	17.37	308520
2013-02-04	17.25	17.26	16.98	17.00	497068
2013-02-05	17.05	17.19	17.01	17.15	280864
2013-02-06	17.06	17.25	17.01	17.24	368104
2013-02-07	17.27	17.27	17.04	17.18	383000
2013-02-08	17.14	17.39	17.12	17.31	395120
2013-02-11	17.30	17.37	17.21	17.28	574352
2013-02-12	17.24	17.40	17.23	17.35	171780
2013-02-13	17.33	17.42	17.28	17.36	170032
2013-02-14	17.28	17.39	17.28	17.29	153616
2013-02-15	17.31	17.38	17.18	17.32	306880
2013-02-19	17.29	17.42	17.28	17.42	352856
2013-02-20	17.37	17.47	17.24	17.24	228160
2013-02-21	17.20	17.39	17.20	17.35	137852
2013-02-22	17.41	17.63	17.34	17.54	233544
2013-02-25	17.56	17.60	17.10	17.11	259800
2013-02-26	17.12	17.25	16.92	17.11	252488
2013-02-27	17.10	17.33	17.07	17.20	330384
2013-02-28	17.22	17.37	17.21	17.24	394464
2013-03-01	17.14	17.33	16.99	17.25	235728
2013-03-04	17.17	17.35	17.03	17.14	456344
2013-03-05	17.17	17.47	17.17	17.41	740212
2013-03-06	17.46	17.50	17.32	17.42	237240
2013-03-07	17.40	17.48	17.33	17.46	150696
2013-03-08	17.50	17.63	17.44	17.55	305220
2013-03-11	17.48	17.63	17.44	17.58	163224
2013-03-12	17.52	17.60	17.46	17.49	112904
2013-03-13	17.49	17.56	17.48	17.52	159424
2013-03-14	17.54	17.75	17.52	17.75	264956
2013-03-15	17.81	17.92	17.70	17.89	365056
2013-03-18	17.74	17.94	17.71	17.86	151028
2013-03-19	17.85	17.99	17.83	17.87	179764
2013-03-20	17.99	18.15	17.91	18.05	125972
2013-03-21	17.96	18.09	17.64	17.78	343168
2013-03-22	17.76	17.92	17.70	17.82	279804
2013-03-25	17.89	17.98	17.75	17.85	172268
2013-03-26	17.87	17.93	17.72	17.89	179472
2013-03-27	17.85	17.90	17.72	17.80	222552
2013-03-28	17.83	18.08	17.71	17.96	588484
2013-04-01	17.95	18.24	17.82	18.18	366932
2013-04-02	18.25	18.35	18.17	18.31	276296
2013-04-03	18.31	18.39	18.16	18.22	303228
2013-04-04	18.28	18.36	18.16	18.35	194176
2013-04-05	18.11	18.31	18.11	18.26	162296
2013-04-08	18.26	18.38	18.17	18.36	154972
2013-04-09	18.34	18.43	18.25	18.27	179728
2013-04-10	18.27	18.42	18.25	18.41	201256
2013-04-11	18.45	18.61	18.39	18.47	203776
2013-04-12	18.38	18.52	18.30	18.51	237316
2013-04-15	18.47	18.47	18.14	18.19	411768
2013-04-16	18.35	18.37	18.09	18.22	274932
2013-04-17	18.16	18.29	18.01	18.11	263660
2013-04-18	18.09	18.23	17.46	17.60	661600
2013-04-19	17.55	17.60	17.43	17.60	236548
2013-04-22	17.64	17.64	17.28	17.48	218584
2013-04-23	17.54	17.74	17.50	17.70	259736
2013-04-24	17.70	17.75	17.57	17.73	537940
2013-04-25	17.78	17.82	17.68	17.75	206260
2013-04-26	17.75	17.79	17.72	17.73	404776
2013-04-29	17.69	17.88	17.69	17.86	108228
2013-04-30	17.80	17.96	17.80	17.96	168140
2013-05-01	17.89	17.98	17.83	17.89	825692
2013-05-02	17.94	18.01	17.89	17.96	233004
2013-05-03	18.13	18.34	18.13	18.27	198740
2013-05-06	18.23	18.41	18.18	18.37	160440
2013-05-07	18.37	18.62	18.37	18.58	141984
2013-05-08	18.54	18.68	18.50	18.64	387692
2013-05-09	18.68	18.69	18.54	18.55	399492
2013-05-10	18.61	18.65	18.51	18.56	155612
2013-05-13	18.52	18.60	18.49	18.57	96156
2013-05-14	18.56	18.68	18.50	18.63	281336
2013-05-15	18.63	18.72	18.56	18.67	155956
2013-05-16	18.62	18.71	18.56	18.59	156252
2013-05-17	18.71	18.71	18.60	18.64	508892
2013-05-20	18.60	18.69	18.57	18.65	169356
2013-05-21	18.62	18.65	18.50	18.58	262540
2013-05-22	18.57	18.69	18.27	18.38	172184
2013-05-23	18.29	18.69	18.27	18.68	434324
2013-05-24	18.61	18.90	18.53	18.87	302124
2013-05-28	19.00	19.19	18.83	18.90	495788
2013-05-29	18.78	18.91	18.62	18.78	260916
2013-05-30	18.83	18.92	18.78	18.87	136564
2013-05-31	18.78	19.00	18.70	18.77	355608
2013-06-03	18.84	19.04	18.70	18.99	897164
2013-06-04	18.95	19.00	18.59	18.75	209572
2013-06-05	18.68	18.74	18.46	18.48	173988
2013-06-06	18.43	18.77	18.35	18.77	217988
2013-06-07	18.83	19.03	18.77	18.95	203356
2013-06-10	18.93	19.07	18.90	19.06	121568
2013-06-11	18.88	19.02	18.75	18.79	117472
2013-06-12	18.84	19.00	18.60	18.69	155584
2013-06-13	18.66	19.04	18.62	19.00	222224
2013-06-14	19.00	19.01	18.63	18.75	182824
2013-06-17	18.88	19.04	18.78	18.97	144372
2013-06-18	18.92	19.06	18.92	19.00	199068
2013-06-19	18.94	18.96	18.62	18.63	214484
2013-06-20	18.46	18.64	18.33	18.44	244996
2013-06-21	18.51	18.60	18.28	18.59	497132
2013-06-24	18.48	18.74	18.33	18.60	231460
2013-06-25	18.79	18.79	18.48	18.72	288668
2013-06-26	18.84	18.84	18.57	18.60	173140
2013-06-27	18.68	18.96	18.62	18.90	173396
2013-06-28	18.85	19.10	18.76	19.10	595572
2013-07-01	19.10	19.44	19.02	19.44	737104
2013-07-02	19.38	19.47	19.28	19.43	240164
2013-07-03	19.39	19.45	19.27	19.38	176324
2013-07-05	19.56	19.78	19.44	19.76	168820
2013-07-08	19.76	19.93	19.73	19.84	172816
2013-07-09	19.88	20.00	19.76	19.99	189772
2013-07-10	20.00	20.36	19.94	20.33	991116
2013-07-11	20.46	20.62	20.25	20.59	203300
2013-07-12	20.64	20.92	20.57	20.76	237712
2013-07-15	20.83	20.84	20.64	20.83	154884
2013-07-16	20.84	21.02	20.81	20.96	192520
2013-07-17	21.05	21.20	20.66	20.76	344936
2013-07-18	20.69	21.37	20.69	21.34	325400
2013-07-19	21.38	21.60	21.20	21.45	447764
2013-07-22	21.36	21.36	21.09	21.30	481440
2013-07-23	21.30	21.30	20.97	21.03	252044
2013-07-24	21.14	21.16	20.91	21.00	160904
2013-07-25	21.00	21.25	20.91	21.12	218424
2013-07-26	20.97	21.12	20.65	21.01	178576
2013-07-29	21.03	21.03	20.75	20.84	164664
2013-07-30	20.95	20.96	20.53	20.66	368468
2013-07-31	20.75	20.82	20.62	20.64	201048
2013-08-01	20.71	21.02	20.61	20.89	335340
2013-08-02	20.88	21.02	20.72	20.94	214636
2013-08-05	20.94	20.94	20.78	20.86	194140
2013-08-06	20.73	20.85	20.45	20.57	243236
2013-08-07	20.59	20.63	20.37	20.45	151304
2013-08-08	20.39	20.55	20.34	20.43	179188
2013-08-09	20.45	20.55	20.28	20.35	169016
2013-08-12	20.25	20.55	20.25	20.49	166828
2013-08-13	20.43	20.56	20.29	20.52	108528
2013-08-14	20.53	20.63	20.36	20.49	123500
2013-08-15	20.26	20.44	20.07	20.12	171436
2013-08-16	20.03	20.29	20.03	20.12	172036
2013-08-19	20.16	20.18	20.00	20.02	108580
2013-08-20	20.09	20.29	20.00	20.26	117068
2013-08-21	20.16	20.31	20.05	20.12	87468
2013-08-22	20.15	20.47	20.10	20.44	86048
2013-08-23	20.42	20.45	20.24	20.41	174544
2013-08-26	20.38	20.45	20.13	20.15	208988
2013-08-27	20.03	20.23	19.78	19.85	154436
2013-08-28	19.81	19.99	19.70	19.80	186052
2013-08-29	19.83	20.04	19.70	19.93	134524
2013-08-30	19.92	19.95	19.43	19.52	217600
2013-09-03	19.79	19.95	19.61	19.78	178556
2013-09-04	19.81	19.92	19.62	19.72	136200
2013-09-05	19.73	19.86	19.59	19.70	109648
2013-09-06	19.73	19.87	19.43	19.70	110420
2013-09-09	19.79	19.99	19.61	19.98	95340
2013-09-10	20.03	20.20	19.94	20.19	108308
2013-09-11	20.20	20.42	20.09	20.25	95612
2013-09-12	20.19	20.39	20.07	20.15	99508
2013-09-13	20.26	20.40	20.13	20.22	138188
2013-09-16	20.44	20.44	20.24	20.32	188688
2013-09-17	20.32	20.40	20.29	20.33	185324
2013-09-18	20.38	20.67	20.26	20.59	136624
2013-09-19	20.69	20.76	20.57	20.71	145888
2013-09-20	20.86	21.65	20.61	21.55	754516
2013-09-23	21.54	21.65	21.38	21.42	303228
2013-09-24	21.50	21.75	21.35	21.65	294372
2013-09-25	21.74	21.74	21.46	21.51	177088
2013-09-26	21.47	21.59	21.29	21.57	185068
2013-09-27	21.40	21.66	21.20	21.63	88268
2013-09-30	21.52	21.86	21.33	21.86	202196
2013-10-01	21.79	22.11	21.66	21.91	196348
2013-10-02	21.82	22.00	21.59	21.70	215312
2013-10-03	21.60	21.64	21.04	21.22	291080
2013-10-04	21.16	21.45	21.03	21.30	1174508
2013-10-07	21.22	21.41	21.06	21.27	200932
2013-10-08	21.33	21.44	21.17	21.18	206968
2013-10-09	21.30	21.57	21.08	21.39	292512
2013-10-10	21.63	22.41	21.33	22.36	511480
2013-10-11	22.24	22.65	22.17	22.64	268368
2013-10-14	22.61	22.96	22.40	22.59	408592
2013-10-15	22.60	22.68	22.13	22.31	195832
2013-10-16	22.49	22.76	22.32	22.62	183440
2013-10-17	22.63	23.35	22.56	23.20	529804
2013-10-18	23.44	23.80	23.19	23.80	403868
2013-10-21	23.76	23.90	23.64	23.89	309260
2013-10-22	24.01	24.20	23.82	24.10	244344
2013-10-23	24.05	24.25	23.97	24.00	473812
2013-10-24	24.00	24.16	23.92	23.95	274120
2013-10-25	24.08	24.15	23.83	23.88	257340
2013-10-28	23.96	23.98	23.75	23.97	290752
2013-10-29	23.96	24.07	23.80	23.86	302780
2013-10-30	23.94	23.94	23.66	23.74	178628
2013-10-31	23.68	23.84	23.61	23.62	284420
2013-11-01	23.60	23.73	23.41	23.53	278672
2013-11-04	23.66	23.71	23.40	23.65	244284
2013-11-05	23.53	23.94	23.38	23.79	130392
2013-11-06	23.94	24.04	23.82	23.96	221580
2013-11-07	24.07	24.13	23.47	23.52	408512
2013-11-08	23.50	24.18	23.50	24.15	247032
2013-11-11	24.19	24.37	24.01	24.27	664920
2013-11-12	24.25	24.25	23.72	24.08	240552
2013-11-13	23.99	24.24	23.92	24.23	214652
2013-11-14	24.25	24.37	24.14	24.23	102732
2013-11-15	24.61	24.73	24.30	24.71	289736
2013-11-18	24.85	24.86	24.55	24.68	222844
2013-11-19	24.75	24.81	24.56	24.72	263044
2013-11-20	24.75	24.87	24.57	24.78	171356
2013-11-21	24.88	25.43	24.84	25.40	243704
2013-11-22	25.48	25.91	25.40	25.88	265576
2013-11-25	26.06	26.28	25.71	25.76	375404
2013-11-26	25.16	25.35	24.94	25.23	563028
2013-11-27	25.31	25.38	25.02	25.11	290116
2013-11-29	25.30	25.52	25.07	25.22	244916
2013-12-02	25.22	25.46	24.71	24.75	517952
2013-12-03	24.65	24.85	24.45	24.54	252068
2013-12-04	24.42	24.68	24.01	24.37	281660
2013-12-05	24.34	24.64	24.20	24.62	246644
2013-12-06	24.86	25.25	24.68	24.88	275012
2013-12-09	24.97	25.04	24.18	24.28	482732
2013-12-10	24.33	24.51	23.87	23.95	463480
2013-12-11	24.00	24.03	23.34	23.43	339508
2013-12-12	23.42	23.54	23.30	23.33	264864
2013-12-13	23.46	23.53	23.17	23.18	241048
2013-12-16	23.31	23.42	23.15	23.22	329548
2013-12-17	23.28	23.43	23.08	23.33	253408
2013-12-18	23.29	23.77	23.21	23.75	313808
2013-12-19	23.73	23.87	23.52	23.61	250280
2013-12-20	23.68	24.09	23.48	23.93	756252
2013-12-23	24.11	24.29	23.91	24.00	351784
2013-12-24	23.96	24.26	23.96	24.19	159016
2013-12-26	24.29	24.44	23.92	23.94	650736
2013-12-27	23.92	24.29	23.89	24.23	143772
2013-12-30	24.27	24.34	24.10	24.18	167360
2013-12-31	24.29	24.54	24.02	24.35	557512
2014-01-02	24.35	24.36	23.53	23.66	363012
2014-01-03	23.66	23.97	23.52	23.88	490132
2014-01-06	24.05	24.05	23.65	23.70	287144
2014-01-07	23.84	23.97	23.60	23.69	434092
2014-01-08	23.64	23.64	23.11	23.22	325824
2014-01-09	23.35	23.35	22.79	23.02	335580
2014-01-10	23.08	23.21	22.85	23.21	492184
2014-01-13	23.15	23.25	22.86	22.93	397340
2014-01-14	23.09	23.30	22.94	23.16	213108
2014-01-15	23.12	23.27	22.75	22.88	355884
2014-01-16	22.89	23.08	22.31	22.60	363924
2014-01-17	22.44	22.90	22.41	22.63	377652
2014-01-21	22.81	22.99	22.50	22.59	367974
2014-01-22	22.55	22.70	22.39	22.49	290468
2014-01-23	22.55	22.74	21.59	21.89	471280
2014-01-24	21.84	21.91	21.43	21.55	434718
2014-01-27	21.70	21.70	21.17	21.19	326418
2014-01-28	21.19	21.38	21.04	21.34	318364
2014-01-29	21.08	21.30	21.01	21.10	337116
2014-01-30	21.22	21.52	21.05	21.35	275658
2014-01-31	21.00	21.14	20.79	20.83	335822
2014-02-03	20.68	20.77	20.08	20.22	366804
2014-02-04	20.32	20.42	20.06	20.16	509660
2014-02-05	20.10	20.37	20.01	20.21	279038
2014-02-06	20.22	20.42	20.05	20.20	233702
2014-02-07	20.21	20.50	20.21	20.38	247462
2014-02-10	20.31	20.48	20.21	20.39	258474
2014-02-11	20.39	20.67	20.39	20.58	403746
2014-02-12	20.62	20.70	20.44	20.63	330596
2014-02-13	20.50	20.97	20.44	20.97	154826
2014-02-14	20.97	21.19	20.66	21.17	243840
2014-02-18	21.22	21.46	21.17	21.37	204050
2014-02-19	21.31	21.49	21.12	21.21	300664
2014-02-20	21.23	21.40	20.98	21.22	215690
2014-02-21	21.22	21.39	21.11	21.19	267658
2014-02-24	21.22	21.40	21.09	21.14	237700
2014-02-25	21.16	21.27	20.90	21.01	343280
2014-02-26	21.03	21.22	20.88	21.04	226044
2014-02-27	20.98	21.49	20.98	21.45	263284
2014-02-28	21.49	21.75	21.42	21.57	344848
2014-03-03	21.44	21.47	21.10	21.36	151038
2014-03-04	21.66	22.29	21.57	22.20	662972
2014-03-05	22.21	22.38	22.03	22.15	299732
2014-03-06	22.24	22.53	22.16	22.28	312692
2014-03-07	22.47	22.47	22.18	22.26	183276
2014-03-10	22.27	22.30	22.08	22.16	212372
2014-03-11	22.22	22.30	21.83	21.93	197850
2014-03-12	21.88	22.17	21.76	22.13	340116
2014-03-13	22.25	22.25	21.78	21.89	230282
2014-03-14	21.79	22.17	21.78	22.10	193250
2014-03-17	22.28	22.48	22.14	22.25	281062
2014-03-18	22.32	22.49	22.26	22.44	231478
2014-03-19	22.42	22.56	22.17	22.29	185860
2014-03-20	22.28	22.51	22.20	22.40	213416
2014-03-21	22.48	22.81	22.40	22.57	839956
2014-03-24	22.69	22.73	22.42	22.45	270668
2014-03-25	22.62	22.67	22.15	22.27	289774
2014-03-26	22.43	22.52	22.11	22.18	279398
2014-03-27	22.19	22.30	21.85	21.89	190210
2014-03-28	21.87	22.20	21.73	21.79	207216
2014-03-31	21.83	22.18	21.75	22.12	420402
2014-04-01	22.20	22.41	21.88	21.99	278836
2014-04-02	22.03	22.21	21.96	22.17	186806
2014-04-03	22.25	22.28	22.05	22.14	192688
2014-04-04	22.34	22.34	21.72	21.81	376444
2014-04-07	21.79	21.79	21.25	21.37	334284
2014-04-08	21.39	21.66	21.26	21.53	206564
2014-04-09	21.57	21.75	21.32	21.71	188778
2014-04-10	21.77	21.87	21.36	21.37	220264
2014-04-11	21.14	21.21	20.86	21.10	366016
2014-04-14	21.18	21.44	21.13	21.27	232478
2014-04-15	21.35	21.43	20.94	21.26	168806
2014-04-16	21.45	21.77	21.35	21.66	194408
2014-04-17	21.65	21.65	20.91	21.51	503738
2014-04-21	21.53	21.84	21.49	21.80	352498
2014-04-22	21.88	22.08	21.68	21.92	285066
2014-04-23	21.85	21.94	21.71	21.75	196240
2014-04-24	21.81	21.84	21.37	21.63	239194
2014-04-25	21.59	21.63	21.22	21.33	310420
2014-04-28	21.45	21.59	21.03	21.40	329992
2014-04-29	21.52	21.73	21.39	21.45	257848
2014-04-30	21.32	21.54	21.13	21.53	434100
2014-05-01	21.53	21.78	21.26	21.61	429486
2014-05-02	21.63	21.91	21.49	21.69	462746
2014-05-05	21.55	21.69	21.37	21.58	277108
2014-05-06	21.44	21.46	21.19	21.30	341072
2014-05-07	21.29	21.70	21.20	21.69	214580
2014-05-08	21.65	21.88	21.57	21.67	295096
2014-05-09	21.58	22.08	21.50	22.06	245226
2014-05-12	22.23	22.47	22.12	22.42	338454
2014-05-13	22.37	22.45	22.25	22.26	274672
2014-05-14	22.25	22.25	21.66	21.76	309000
2014-05-15	21.61	21.66	21.37	21.61	225904
2014-05-16	21.60	21.74	21.39	21.71	227938
2014-05-19	21.59	21.97	21.59	21.96	142286
2014-05-20	21.88	21.91	21.60	21.87	404660
2014-05-21	21.95	22.07	21.62	21.89	183760
2014-05-22	21.99	22.12	21.88	22.08	154164
2014-05-23	22.08	22.36	22.08	22.26	186580
2014-05-27	22.41	22.61	22.33	22.50	169576
2014-05-28	22.50	22.57	22.30	22.43	226672
2014-05-29	22.45	22.50	22.31	22.37	120958
2014-05-30	22.38	22.52	22.29	22.30	324236
2014-06-02	22.40	22.40	22.08	22.22	368260
2014-06-03	22.20	22.40	22.14	22.19	347916
2014-06-04	22.17	22.43	22.15	22.30	261624
2014-06-05	22.36	22.96	22.28	22.93	278542
2014-06-06	23.06	23.28	22.99	23.07	231338
2014-06-09	23.02	23.22	22.96	23.01	198460
2014-06-10	22.90	23.01	22.79	22.93	130982
2014-06-11	22.86	22.98	22.64	22.69	184628
2014-06-12	22.59	22.65	22.45	22.50	128370
2014-06-13	22.60	22.60	22.38	22.57	203054
2014-06-16	22.51	22.75	22.39	22.51	96288
2014-06-17	22.42	22.77	22.40	22.72	223700
2014-06-18	22.69	22.89	22.59	22.86	120352
2014-06-19	22.87	22.92	22.70	22.90	118368
2014-06-20	22.97	23.24	22.88	23.09	409192
2014-06-23	23.12	23.15	22.83	22.95	125630
2014-06-24	22.84	23.04	22.60	22.67	238204
2014-06-25	22.54	22.81	22.49	22.76	128808
2014-06-26	22.71	22.71	22.41	22.60	115672
2014-06-27	22.43	22.84	22.43	22.77	445926
2014-06-30	22.70	22.96	22.52	22.89	222386
2014-07-01	23.04	23.52	22.99	23.27	232614
2014-07-02	23.21	23.33	22.94	22.96	186194
2014-07-03	23.04	23.30	23.04	23.26	123136
2014-07-07	23.20	23.20	23.00	23.08	152960
2014-07-08	23.06	23.09	22.84	22.99	173754
2014-07-09	23.02	23.10	22.86	22.96	146214
2014-07-10	22.61	22.72	22.41	22.67	181524
2014-07-11	22.58	22.72	22.42	22.63	208992
2014-07-14	22.82	22.88	22.65	22.86	132244
2014-07-15	22.80	22.95	22.66	22.80	205808
2014-07-16	22.82	22.94	22.50	22.79	383546
2014-07-17	22.60	22.92	22.22	22.32	481196
2014-07-18	22.36	22.69	22.20	22.66	378474
2014-07-21	22.49	22.79	22.34	22.59	185626
2014-07-22	22.60	22.70	22.33	22.45	180236
2014-07-23	22.55	22.62	22.35	22.57	144388
2014-07-24	22.52	22.67	22.26	22.33	154522
2014-07-25	22.12	22.30	22.00	22.08	202954
2014-07-28	22.05	22.06	21.81	22.00	230256
2014-07-29	21.96	22.19	21.79	21.83	179262
2014-07-30	21.95	21.95	21.62	21.71	179740
2014-07-31	21.44	21.76	21.34	21.37	316008
2014-08-01	21.41	21.67	21.41	21.58	243988
2014-08-04	21.62	21.74	21.40	21.70	247268
2014-08-05	21.58	21.78	21.50	21.56	147756
2014-08-06	21.41	21.71	21.41	21.67	158104
2014-08-07	21.69	21.77	21.62	21.66	124892
2014-08-08	21.62	21.96	21.57	21.86	133676
2014-08-11	21.99	22.26	21.94	22.07	122428
2014-08-12	21.96	22.15	21.90	22.04	135912
2014-08-13	22.05	22.26	21.92	22.25	114852
2014-08-14	22.25	22.49	22.21	22.36	137670
2014-08-15	22.60	22.60	22.09	22.33	202740
2014-08-18	22.55	22.73	22.42	22.71	164868
2014-08-19	22.76	22.78	22.61	22.72	110542
2014-08-20	22.61	22.83	22.48	22.74	220258
2014-08-21	22.70	22.93	22.48	22.87	161666
2014-08-22	22.82	22.89	22.66	22.71	115184
2014-08-25	22.76	22.89	22.56	22.72	110206
2014-08-26	22.78	22.86	22.60	22.80	157664
2014-08-27	22.69	22.76	22.56	22.68	145064
2014-08-28	22.59	22.66	22.45	22.47	149296
2014-08-29	22.46	22.49	22.18	22.35	422966
2014-09-02	22.46	22.61	22.28	22.56	222320
2014-09-03	22.60	22.62	22.27	22.29	193314
2014-09-04	22.27	22.41	22.00	22.13	143674
2014-09-05	22.02	22.31	21.91	22.28	164652
2014-09-08	22.20	22.50	22.20	22.35	162646
2014-09-09	22.28	22.35	21.99	22.10	195036
2014-09-10	22.07	22.24	22.02	22.18	128850
2014-09-11	22.11	22.27	22.03	22.19	189650
2014-09-12	22.19	22.23	21.99	22.07	148172
2014-09-15	22.03	22.22	21.97	22.08	156192
2014-09-16	22.08	22.15	21.93	22.05	158570
2014-09-17	22.01	22.17	21.90	22.13	205204
2014-09-18	22.14	22.25	22.11	22.19	175550
2014-09-19	22.27	22.27	21.84	21.95	919756
2014-09-22	21.81	21.86	21.69	21.76	215700
2014-09-23	21.67	21.81	21.57	21.58	276304
2014-09-24	21.55	21.98	21.52	21.93	212040
2014-09-25	21.84	21.96	21.63	21.79	304048
2014-09-26	21.76	22.06	21.75	22.03	302876
2014-09-29	21.84	22.02	21.80	21.93	298584
2014-09-30	21.91	22.01	21.64	21.65	337382
2014-10-01	21.65	21.79	21.42	21.49	399268
2014-10-02	21.44	21.88	21.44	21.79	377440
2014-10-03	21.92	22.22	21.92	22.20	227076
2014-10-06	22.18	22.32	22.08	22.17	249902
2014-10-07	22.00	22.27	21.94	22.07	296844
2014-10-08	22.03	22.46	22.02	22.43	225752
2014-10-09	22.41	22.49	22.04	22.05	228174
2014-10-10	21.89	22.48	21.85	22.26	321286
2014-10-13	22.25	22.72	22.14	22.52	357108
2014-10-14	22.68	23.09	22.68	22.86	309058
2014-10-15	22.61	22.79	22.30	22.69	480970
2014-10-16	22.34	22.88	22.23	22.74	398780
2014-10-17	23.05	23.05	22.64	22.65	310054
2014-10-20	22.62	22.86	22.43	22.85	214594
2014-10-21	22.87	23.26	22.87	23.25	190866
2014-10-22	23.29	23.58	23.17	23.17	215430
2014-10-23	23.44	23.49	23.22	23.29	156176
2014-10-24	23.31	23.62	23.27	23.59	215770
2014-10-27	23.51	23.66	23.42	23.65	180860
2014-10-28	23.73	24.21	23.67	24.21	236086
2014-10-29	24.17	24.31	24.07	24.20	242048
2014-10-30	24.04	24.58	24.04	24.42	201080
2014-10-31	24.76	24.90	24.67	24.80	372204
2014-11-03	24.78	24.90	24.55	24.63	225866
2014-11-04	24.55	24.92	24.55	24.81	154554
2014-11-05	24.91	25.07	24.58	24.63	226100
2014-11-06	24.62	24.77	24.52	24.66	210582
2014-11-07	24.58	24.80	24.46	24.66	221676
2014-11-10	24.63	24.88	24.59	24.72	158876
2014-11-11	24.82	24.82	24.51	24.57	214136
2014-11-12	24.52	24.69	24.46	24.66	262486
2014-11-13	24.64	24.69	24.51	24.69	19286
2014-11-14	24.57	24.57	24.33	24.43	226518
2014-11-17	24.54	24.55	24.36	24.36	197880
2014-11-18	24.48	24.76	24.47	24.53	249492
2014-11-19	24.58	24.64	24.19	24.44	259816
2014-11-20	24.35	24.70	24.35	24.69	191940
2014-11-21	24.97	24.99	24.58	24.67	241282
2014-11-24	24.72	25.31	24.69	25.27	385280
2014-11-25	23.91	23.91	22.94	23.11	476386
2014-11-26	23.06	23.33	22.96	23.32	323484
2014-11-28	23.46	23.50	22.96	22.97	220992
2014-12-01	22.86	23.11	22.76	22.78	268116
2014-12-02	22.76	23.02	22.76	23.00	211714
2014-12-03	22.98	23.25	22.85	23.18	219060
2014-12-04	23.10	23.24	23.01	23.14	208672
2014-12-05	23.07	23.39	23.07	23.27	174164
2014-12-08	23.23	23.72	23.16	23.36	191930
2014-12-09	23.23	23.59	23.07	23.49	256380
2014-12-10	23.46	23.53	22.98	23.03	186854
2014-12-11	23.08	23.42	22.94	22.98	147700
2014-12-12	22.69	22.97	22.50	22.51	216698
2014-12-15	22.63	22.73	22.03	22.29	268924
2014-12-16	22.24	22.57	22.15	22.30	262306
2014-12-17	22.47	22.97	22.16	22.95	337822
2014-12-18	23.13	23.28	22.83	23.27	294566
2014-12-19	23.26	23.60	23.02	23.53	724726
2014-12-22	23.90	24.26	23.55	24.24	594524
2014-12-23	24.45	24.68	24.14	24.54	465928
2014-12-24	24.51	24.51	24.31	24.44	217110
2014-12-26	24.51	24.63	24.42	24.56	147750
2014-12-29	24.59	24.89	24.46	24.86	322998
2014-12-30	24.75	25.07	24.70	25.02	250154
2014-12-31	25.14	25.34	24.68	24.70	488736
2015-01-02	24.87	25.03	24.16	24.20	397844
2015-01-05	24.11	24.21	23.84	23.92	344246
2015-01-06	23.90	24.14	23.54	23.59	338614
2015-01-07	23.70	23.72	23.29	23.68	275762
2015-01-08	23.79	24.13	23.75	24.06	303830
2015-01-09	24.04	24.14	23.57	23.72	299064
2015-01-12	23.70	23.85	23.52	23.81	237610
2015-01-13	23.96	24.47	23.96	24.44	557166
2015-01-14	24.15	24.51	23.89	24.20	206196
2015-01-15	24.21	24.25	23.74	23.86	215876
2015-01-16	23.82	24.39	23.82	24.36	253038
2015-01-20	24.43	24.43	23.88	24.17	196068
2015-01-21	24.12	24.26	23.90	24.08	192382
2015-01-22	24.34	24.77	23.99	24.73	229434
2015-01-23	24.78	24.84	24.47	24.67	142314
2015-01-26	24.59	24.77	24.37	24.76	171676
2015-01-27	24.95	24.95	24.33	24.58	249394
2015-01-28	24.70	24.81	23.77	23.88	364992
2015-01-29	23.86	24.18	23.66	24.18	195598
2015-01-30	23.93	24.02	23.42	23.46	321750
2015-02-02	23.57	24.43	23.32	24.41	426078
2015-02-03	24.26	24.93	24.18	24.49	506864
2015-02-04	24.35	24.82	24.35	24.55	224634
2015-02-05	24.59	24.95	24.57	24.90	180284
2015-02-06	24.90	25.18	24.67	24.79	275938
2015-02-09	24.81	24.82	24.33	24.35	210084
2015-02-10	24.48	24.55	24.17	24.47	166690
2015-02-11	24.37	24.64	24.36	24.48	101134
2015-02-12	24.70	24.70	24.42	24.55	118240
2015-02-13	24.55	24.84	24.49	24.79	207582
2015-02-17	24.80	24.83	24.48	24.54	185610
2015-02-18	24.44	24.66	24.35	24.64	132024
2015-02-19	24.63	24.70	24.52	24.63	139786
2015-02-20	24.67	24.67	24.15	24.53	284774
2015-02-23	24.53	24.53	24.24	24.44	137990
2015-02-24	24.45	24.61	24.31	24.48	163242
2015-02-25	24.36	24.48	24.19	24.25	187418
2015-02-26	24.20	24.50	24.19	24.49	111064
2015-02-27	24.40	24.43	24.15	24.20	152774
2015-03-02	24.24	24.44	23.99	24.20	226124
2015-03-03	24.15	24.30	23.94	24.22	140888
2015-03-04	24.18	24.24	23.93	24.20	276876
2015-03-05	24.28	24.59	24.06	24.56	307424
2015-03-06	24.35	24.86	24.17	24.27	280300
2015-03-09	24.33	24.49	24.20	24.35	196074
2015-03-10	24.21	24.21	23.82	24.00	224292
2015-03-11	24.02	24.70	23.91	24.57	319490
2015-03-12	24.75	25.36	24.63	25.32	397500
2015-03-13	25.36	25.36	24.71	25.13	239750
2015-03-16	25.24	25.82	25.08	25.67	344194
2015-03-17	25.58	25.92	25.46	25.87	332648
2015-03-18	25.87	26.14	25.60	26.04	400528
2015-03-19	26.00	26.14	25.86	26.12	220466
2015-03-20	26.28	26.58	26.03	26.54	675166
2015-03-23	26.50	26.66	26.34	26.63	363636
2015-03-24	26.54	26.66	26.45	26.54	235628
2015-03-25	26.52	26.58	26.00	26.04	160970
2015-03-26	25.99	26.12	25.87	25.92	147624
2015-03-27	25.86	26.00	25.74	25.86	198718
2015-03-30	26.01	26.56	25.93	26.44	285284
2015-03-31	26.31	26.47	26.14	26.21	272674
2015-04-01	26.13	26.26	25.86	26.09	275852
2015-04-02	26.05	26.34	25.93	26.00	225872
2015-04-06	25.93	26.15	25.86	26.00	246064
2015-04-07	26.06	26.20	25.67	25.71	268142
2015-04-08	25.70	25.97	25.63	25.81	241956
2015-04-09	25.82	25.85	25.35	25.41	348408
2015-04-10	25.40	25.72	25.36	25.69	573444
2015-04-13	25.75	26.13	25.73	25.97	217424
2015-04-14	25.98	26.16	25.77	25.97	181016
2015-04-15	26.07	26.26	25.95	26.12	199410
2015-04-16	26.11	26.19	26.00	26.07	184520
2015-04-17	25.89	25.89	25.07	25.14	335318
2015-04-20	25.35	25.74	25.32	25.50	290992
2015-04-21	25.07	25.17	24.09	24.28	613098
2015-04-22	24.38	24.44	24.00	24.38	232084
2015-04-23	24.30	24.84	24.30	24.84	275530
2015-04-24	24.89	24.91	24.63	24.88	191882
2015-04-27	25.06	25.25	24.83	25.13	530016
2015-04-28	25.19	25.55	25.08	25.52	352572
2015-04-29	25.45	25.50	25.16	25.19	305272
2015-04-30	25.10	25.19	24.80	24.83	433730
2015-05-01	24.98	25.07	24.82	24.94	284210
2015-05-04	24.97	25.05	24.86	24.89	194126
2015-05-05	24.80	25.05	24.39	24.57	243372
2015-05-06	24.71	24.71	24.36	24.59	191526
2015-05-07	24.54	24.92	24.51	24.81	190346
2015-05-08	25.00	25.00	24.50	24.60	253916
2015-05-11	24.56	24.73	24.49	24.62	178050
2015-05-12	24.54	24.54	24.23	24.39	156724
2015-05-13	24.49	24.60	24.06	24.33	223490
2015-05-14	24.49	24.70	24.22	24.68	141770
2015-05-15	24.75	24.86	24.34	24.54	173284
2015-05-18	24.47	24.86	24.46	24.78	217808
2015-05-19	24.83	24.91	24.59	24.79	194982
2015-05-20	24.88	25.00	24.58	24.99	193456
2015-05-21	25.01	25.10	24.76	24.85	234130
2015-05-22	24.86	25.17	24.58	24.59	125602
2015-05-26	24.61	24.61	24.20	24.34	198686
2015-05-27	24.37	24.59	24.21	24.54	167666
2015-05-28	24.54	24.56	24.27	24.55	134990
2015-05-29	24.51	24.76	24.31	24.34	152262
2015-06-01	24.46	24.60	24.14	24.36	122458
2015-06-02	24.33	24.59	24.18	24.41	140222
2015-06-03	24.52	24.94	24.40	24.87	219432
2015-06-04	24.72	24.76	24.24	24.38	135526
2015-06-05	24.45	24.61	24.20	24.59	170610
2015-06-08	24.51	24.75	24.49	24.61	211848
2015-06-09	24.68	24.74	24.45	24.60	121676
2015-06-10	24.80	25.37	24.69	25.28	331274
2015-06-11	25.22	25.38	25.15	25.37	160428
2015-06-12	25.31	25.32	25.10	25.23	240580
2015-06-15	25.14	25.59	24.78	25.47	312856
2015-06-16	25.40	25.78	25.32	25.68	266444
2015-06-17	25.82	25.82	25.46	25.57	202648
2015-06-18	25.74	26.15	25.56	26.14	399420
2015-06-19	26.16	26.34	25.94	26.22	432114
2015-06-22	26.32	26.48	26.09	26.31	235130
2015-06-23	26.30	26.67	26.18	26.64	199690
2015-06-24	26.63	26.64	26.25	26.38	223872
2015-06-25	26.55	26.55	26.17	26.19	254490
2015-06-26	26.23	26.38	26.05	26.33	654068
2015-06-29	26.19	26.39	25.70	25.74	283342
2015-06-30	25.96	25.97	25.67	25.70	257238
2015-07-01	26.15	26.45	25.82	26.24	387432
2015-07-02	26.32	26.43	26.17	26.24	214862
2015-07-06	26.05	26.31	26.05	26.28	269758
2015-07-07	26.30	26.41	26.02	26.26	1234618
2015-07-08	26.09	26.29	25.85	26.05	401850
2015-07-09	26.43	26.43	26.02	26.08	409524
2015-07-10	26.45	26.52	26.21	26.37	789330
2015-07-13	26.54	26.66	26.32	26.44	331920
2015-07-14	26.39	26.64	26.39	26.56	227580
2015-07-15	26.54	26.68	26.47	26.56	218110
2015-07-16	26.75	26.91	26.61	26.69	251360
2015-07-17	26.76	26.93	26.46	26.57	616718
2015-07-20	26.61	26.74	26.34	26.37	288396
2015-07-21	26.34	28.39	26.34	28.31	548046
2015-07-22	28.35	28.55	28.19	28.29	424900
2015-07-23	28.49	28.63	27.83	27.87	573360
2015-07-24	27.83	28.01	27.74	27.85	412528
2015-07-27	27.75	28.00	27.52	27.70	335162
2015-07-28	27.75	27.96	27.39	27.46	508724
2015-07-29	27.50	27.66	27.42	27.53	266346
2015-07-30	27.47	27.70	27.27	27.57	282608
2015-07-31	27.68	27.83	27.54	27.62	288004
2015-08-03	27.76	28.07	27.58	28.07	237830
2015-08-04	28.11	28.46	27.93	27.97	246508
2015-08-05	28.05	28.10	27.75	27.94	203172
2015-08-06	27.96	27.99	27.55	27.80	336200
2015-08-07	27.61	27.86	27.38	27.81	159782
2015-08-10	27.95	28.22	27.80	27.87	234204
2015-08-11	27.78	28.29	27.78	27.88	305908
2015-08-12	27.72	27.75	27.20	27.51	168000
2015-08-13	27.53	27.73	27.33	27.58	294458
2015-08-14	27.48	28.00	27.39	27.96	117554
2015-08-17	27.74	28.18	27.63	28.14	204402
2015-08-18	27.99	28.06	27.78	27.95	123918
2015-08-19	27.75	28.03	27.60	27.80	128274
2015-08-20	27.51	27.72	27.39	27.40	165340
2015-08-21	26.89	27.39	26.13	26.87	317480
2015-08-24	25.89	26.48	25.47	25.84	326176
2015-08-25	26.38	26.38	25.88	25.95	380472
2015-08-26	26.38	26.41	25.78	26.34	212754
2015-08-27	26.45	26.54	25.96	26.30	209346
2015-08-28	26.36	26.45	25.90	26.15	215832
2015-08-31	26.08	26.12	25.76	26.06	180018
2015-09-01	25.64	25.88	25.51	25.73	231186
2015-09-02	26.04	26.32	25.81	26.31	186606
2015-09-03	26.63	26.78	26.42	26.54	373140
2015-09-04	26.19	26.53	26.14	26.32	122356
2015-09-08	26.67	26.97	26.45	26.93	260152
2015-09-09	27.12	27.22	26.93	27.01	288844
2015-09-10	27.01	27.35	26.93	27.14	163296
2015-09-11	27.03	27.43	26.91	27.23	146174
2015-09-14	27.22	27.36	27.06	27.09	171582
2015-09-15	27.11	27.56	27.05	27.55	226150
2015-09-16	27.55	27.65	27.38	27.55	361922
2015-09-17	27.55	28.21	27.55	27.80	282226
2015-09-18	27.58	27.82	27.50	27.68	438764
2015-09-21	27.89	28.15	27.70	27.80	237480
2015-09-22	27.55	27.83	27.34	27.53	335028
2015-09-23	27.53	27.70	27.44	27.58	273204
2015-09-24	27.49	27.59	27.28	27.45	646000
2015-09-25	27.70	27.71	27.18	27.32	516662
2015-09-28	27.21	27.32	26.74	26.79	343918
2015-09-29	26.85	26.85	26.45	26.61	273686
2015-09-30	26.85	26.94	26.51	26.77	627658
2015-10-01	26.82	26.82	26.27	26.58	504634
2015-10-02	26.12	26.90	26.06	26.71	510870
2015-10-05	26.87	27.18	26.83	27.14	345682
2015-10-06	27.14	27.18	26.79	26.86	273392
2015-10-07	27.02	27.23	26.91	27.23	372996
2015-10-08	27.21	27.66	27.01	27.65	324218
2015-10-09	27.72	27.86	27.66	27.72	138472
2015-10-12	27.72	28.27	27.72	28.27	170956
2015-10-13	28.15	28.50	28.15	28.30	219120
2015-10-14	28.30	28.49	27.68	27.74	258226
2015-10-15	27.86	28.26	27.70	28.26	174058
2015-10-16	28.30	28.50	28.20	28.44	145828
2015-10-19	28.40	28.60	28.28	28.40	165676
2015-10-20	28.34	30.35	28.34	29.81	540558
2015-10-21	29.91	30.00	29.56	29.59	540766
2015-10-22	29.74	30.13	29.73	30.00	302416
2015-10-23	30.19	30.30	29.79	30.30	264976
2015-10-26	30.31	30.54	30.13	30.42	232970
2015-10-27	30.29	30.47	30.14	30.37	296996
2015-10-28	30.54	31.14	30.38	31.13	342190
2015-10-29	31.15	31.35	30.89	31.04	182610
2015-10-30	31.05	31.35	30.39	30.43	289952
2015-11-02	30.66	30.71	30.32	30.52	226610
2015-11-03	30.51	30.73	30.28	30.53	284674
2015-11-04	30.51	30.60	30.36	30.54	170494
2015-11-05	30.53	30.88	30.53	30.83	124660
2015-11-06	30.69	31.07	30.68	30.98	192952
2015-11-09	30.91	30.97	30.33	30.37	191182
2015-11-10	30.40	30.76	30.31	30.70	222722
2015-11-11	30.84	31.04	30.68	30.74	113874
2015-11-12	30.62	30.63	30.12	30.18	234356
2015-11-13	30.00	30.48	30.00	30.04	184120
2015-11-16	30.06	30.46	29.95	30.41	190330
2015-11-17	30.37	30.68	30.17	30.59	265922
2015-11-18	30.60	30.94	30.42	30.81	264030
2015-11-19	30.78	30.99	30.56	30.79	132422
2015-11-20	31.00	31.29	30.75	31.19	188612
2015-11-23	31.16	31.43	31.16	31.40	212716
2015-11-24	31.21	31.61	31.10	31.51	286522
2015-11-25	30.55	30.88	30.40	30.52	354780
2015-11-27	30.46	30.69	30.08	30.51	115158
2015-11-30	30.56	30.56	30.24	30.35	309926
2015-12-01	30.42	30.64	30.24	30.40	225892
2015-12-02	30.37	30.50	30.21	30.31	211850
2015-12-03	30.28	30.48	29.76	29.83	233478
2015-12-04	29.85	30.49	29.83	30.43	165400
2015-12-07	30.44	30.74	30.19	30.32	353682
2015-12-08	30.13	30.42	30.01	30.04	141066
2015-12-09	30.07	30.20	29.76	29.82	369182
2015-12-10	29.78	29.95	29.61	29.71	240446
2015-12-11	29.23	29.74	29.09	29.20	257212
2015-12-14	29.24	29.76	29.24	29.46	317924
2015-12-15	29.57	30.00	29.48	29.66	292016
2015-12-16	29.90	29.97	29.19	29.62	301274
2015-12-17	29.67	30.05	29.59	29.71	422366
2015-12-18	29.59	29.69	28.87	28.87	1439746
2015-12-21	29.04	29.49	28.89	29.44	349988
2015-12-22	29.78	30.55	29.31	30.51	595956
2015-12-23	30.63	30.76	30.19	30.50	527140
2015-12-24	30.49	30.95	30.46	30.85	124016
2015-12-28	30.74	31.11	30.57	31.10	260382
2015-12-29	31.24	31.50	31.07	31.27	356382
2015-12-30	31.32	31.56	31.22	31.34	385694
2015-12-31	31.18	31.34	30.78	30.88	329372
2016-01-04	30.42	30.58	29.43	29.97	768918
2016-01-05	30.10	31.05	29.90	30.97	622444
2016-01-06	30.62	31.37	30.55	31.31	532710
2016-01-07	31.35	31.51	30.74	30.85	806746
2016-01-08	30.85	31.34	30.54	30.58	567934
2016-01-11	30.70	30.89	30.47	30.72	371746
2016-01-12	30.93	30.93	30.38	30.81	482878
2016-01-13	30.95	30.95	29.87	29.95	439930
2016-01-14	30.00	30.93	29.76	30.58	440554
2016-01-15	29.75	30.39	29.68	30.39	542690
2016-01-19	30.61	31.17	30.50	30.80	712712
2016-01-20	30.36	30.62	29.69	30.26	618492
2016-01-21	30.25	30.51	29.80	29.84	664846
2016-01-22	29.98	30.21	29.83	30.03	813706
2016-01-25	29.89	30.83	29.89	30.27	1033420
2016-01-26	29.96	32.00	29.83	31.90	1760100
2016-01-27	31.90	32.03	30.06	30.19	828262
2016-01-28	30.39	30.51	29.42	29.57	712972
2016-01-29	29.57	30.10	29.34	29.65	2906130
2016-02-01	29.60	30.77	29.18	30.64	772358
2016-02-02	30.32	30.41	30.00	30.18	344722
2016-02-03	30.33	30.33	29.61	29.97	347222
2016-02-04	29.91	30.16	29.54	29.79	306304
2016-02-05	29.68	30.04	29.36	29.72	427016
2016-02-08	29.41	30.35	29.27	30.12	737334
2016-02-09	29.91	30.72	29.91	30.40	578962
2016-02-10	30.53	31.00	30.37	30.45	371432
2016-02-11	29.94	30.36	29.75	30.09	342202
2016-02-12	30.44	30.98	30.31	30.85	352704
2016-02-16	31.13	31.17	30.62	30.92	289038
2016-02-17	31.00	31.45	31.00	31.30	442058
2016-02-18	31.28	31.45	30.98	31.19	452884
2016-02-19	31.00	31.74	30.87	31.46	369818
2016-02-22	31.73	31.85	31.40	31.62	357844
2016-02-23	31.59	31.84	31.46	31.51	307676
2016-02-24	31.29	31.91	31.29	31.77	227512
2016-02-25	31.81	32.12	31.77	32.10	259918
2016-02-26	32.20	32.20	31.48	31.66	351948
2016-02-29	31.62	31.90	31.31	31.39	376560
2016-03-01	31.51	32.08	31.47	32.00	440168
2016-03-02	31.91	32.08	31.78	32.03	474208
2016-03-03	31.93	32.18	31.82	32.09	348454
2016-03-04	32.11	32.33	31.92	32.30	403412
2016-03-07	32.12	32.39	32.08	32.33	456810
2016-03-08	32.14	32.61	31.92	32.17	427414
2016-03-09	32.26	32.49	31.88	32.24	340374
2016-03-10	32.26	32.50	31.84	32.13	237446
2016-03-11	32.33	32.76	32.21	32.72	245572
2016-03-14	32.64	33.02	32.27	32.49	174228
2016-03-15	32.42	32.87	32.40	32.73	236894
2016-03-16	32.64	32.93	32.63	32.82	374546
2016-03-17	32.76	33.58	32.65	33.47	294048
2016-03-18	33.52	33.88	33.32	33.73	1154172
2016-03-21	33.60	33.78	33.01	33.31	327600
2016-03-22	33.18	33.48	33.10	33.10	255002
2016-03-23	33.05	33.24	32.87	33.04	356202
2016-03-24	32.88	33.00	32.51	32.83	353164
2016-03-28	33.05	33.69	33.05	33.43	677196
2016-03-29	33.34	33.94	33.21	33.92	644534
2016-03-30	34.06	34.17	33.84	34.03	437198
2016-03-31	33.94	34.03	33.26	33.43	1080896
2016-04-01	33.12	33.95	33.02	33.81	427666
2016-04-04	33.79	33.81	33.26	33.29	455072
2016-04-05	33.13	33.37	32.81	33.02	369822
2016-04-06	32.96	33.02	32.54	32.77	348840
2016-04-07	32.58	32.59	32.11	32.39	540486
2016-04-08	32.45	32.55	32.05	32.26	373106
2016-04-11	32.07	32.41	31.94	32.02	335384
2016-04-12	32.00	32.49	31.90	32.16	297578
2016-04-13	32.24	32.56	32.07	32.55	268384
2016-04-14	32.43	32.72	32.21	32.32	295634
2016-04-15	32.20	32.49	32.04	32.33	293816
2016-04-18	32.33	32.50	32.01	32.39	323168
2016-04-19	32.39	32.50	31.96	32.22	337380
2016-04-20	32.18	32.33	31.99	32.09	324542
2016-04-21	31.59	31.98	30.67	30.68	770594
2016-04-22	30.76	31.59	30.76	31.30	441330
2016-04-25	31.35	31.38	31.01	31.31	328286
2016-04-26	31.31	31.63	31.13	31.33	324760
2016-04-27	31.25	31.60	30.96	31.21	473234
2016-04-28	30.96	31.16	30.82	30.98	293936
2016-04-29	30.92	31.21	30.71	31.09	598090
2016-05-02	31.18	31.73	31.14	31.72	361364
2016-05-03	31.41	31.79	31.35	31.75	355962
2016-05-04	31.59	31.79	31.21	31.54	304356
2016-05-05	31.69	32.22	31.67	32.05	484816
2016-05-06	31.93	32.34	31.69	32.34	389548
2016-05-09	32.49	32.97	32.24	32.93	460484
2016-05-10	33.03	33.30	32.94	33.21	365932
2016-05-11	33.13	33.29	32.98	33.05	242092
2016-05-12	33.05	33.53	32.94	33.43	251566
2016-05-13	33.28	33.62	33.09	33.28	274624
2016-05-16	33.25	33.55	33.03	33.19	301222
2016-05-17	33.18	33.27	32.13	32.31	428096
2016-05-18	32.16	32.94	31.54	32.82	380676
2016-05-19	32.64	32.88	32.31	32.48	269200
2016-05-20	32.64	32.99	32.47	32.63	417752
2016-05-23	32.65	32.76	32.38	32.53	279238
2016-05-24	32.55	33.29	32.55	33.06	730708
2016-05-25	32.99	33.08	32.75	32.67	160738
2016-05-26	32.61	32.82	32.38	32.71	100848
2016-05-27	32.65	32.97	32.65	32.91	139486
2016-05-31	32.94	33.14	32.68	33.06	312228
2016-06-01	32.99	33.53	32.91	33.52	250588
2016-06-02	33.34	33.52	33.20	33.51	191322
2016-06-03	33.28	33.48	32.94	33.38	192108
2016-06-06	33.28	33.71	33.28	33.43	182332
2016-06-07	33.45	33.53	33.30	33.35	134942
2016-06-08	33.34	33.75	33.28	33.68	216756
2016-06-09	33.48	33.74	33.33	33.66	190572
2016-06-10	33.58	33.72	33.36	33.56	147096
2016-06-13	33.37	33.57	32.73	32.78	287234
2016-06-14	32.78	32.78	32.42	32.62	310428
2016-06-15	32.63	32.63	32.17	32.18	246814
2016-06-16	32.00	32.36	32.00	32.33	278282
2016-06-17	32.41	32.41	31.80	31.94	471384
2016-06-20	32.19	32.48	32.03	32.20	214456
2016-06-21	32.25	32.53	32.16	32.35	169906
2016-06-22	32.31	32.65	32.25	32.27	230200
2016-06-23	32.52	32.94	32.49	32.94	278694
2016-06-24	32.00	32.71	31.85	32.30	3024978
2016-06-27	31.96	32.32	31.69	32.14	452184
2016-06-28	32.49	32.82	32.33	32.64	312402
2016-06-29	32.79	33.34	32.79	33.29	192720
2016-06-30	33.32	34.41	33.27	34.39	469724
2016-07-01	34.44	34.44	33.96	34.13	274368
2016-07-05	34.08	34.20	33.82	34.14	284138
2016-07-06	33.94	33.98	33.72	33.89	404772
2016-07-07	33.93	33.94	33.50	33.68	212250
2016-07-08	33.99	34.05	33.74	34.01	285122
2016-07-11	34.09	34.25	33.92	34.19	198946
2016-07-12	34.25	34.61	34.10	34.30	330644
2016-07-13	34.43	34.72	34.24	34.55	203498
2016-07-14	34.75	34.75	34.44	34.50	207746
2016-07-15	34.60	34.75	34.50	34.58	219472
2016-07-18	34.58	34.61	34.23	34.24	198200
2016-07-19	34.20	34.25	33.99	34.08	170692
2016-07-20	34.75	34.86	34.17	34.47	248796
2016-07-21	34.39	34.39	33.92	34.08	235240
2016-07-22	34.20	34.61	34.10	34.46	166462
2016-07-25	34.33	34.57	34.08	34.16	228174
2016-07-26	34.16	34.46	33.87	34.15	221388
2016-07-27	34.11	34.45	34.01	34.30	136746
2016-07-28	34.12	34.44	34.12	34.31	137470
2016-07-29	34.25	34.44	33.93	34.09	327102
2016-08-01	34.09	34.41	33.92	34.33	275154
2016-08-02	34.38	34.38	34.07	34.14	197616
2016-08-03	34.16	34.37	34.06	34.16	176332
2016-08-04	34.26	34.39	34.07	34.13	118432
2016-08-05	34.31	34.41	34.10	34.39	145178
2016-08-08	34.37	34.50	34.22	34.35	182768
2016-08-09	34.41	34.61	34.32	34.55	160630
2016-08-10	34.49	34.72	34.37	34.61	188828
2016-08-11	34.60	34.70	34.50	34.54	137892
2016-08-12	34.41	34.51	34.34	34.42	134576
2016-08-15	34.43	34.68	34.39	34.65	218090
2016-08-16	34.59	34.65	34.28	34.36	136060
2016-08-17	34.36	34.45	34.20	34.28	143502
2016-08-18	34.33	34.75	34.31	34.74	161206
2016-08-19	34.62	34.85	34.43	34.66	170858
2016-08-22	34.59	34.74	34.41	34.70	109764
2016-08-23	34.92	34.94	34.64	34.73	142520
2016-08-24	34.67	34.99	34.38	34.82	204126
2016-08-25	34.78	35.26	34.67	35.18	205582
2016-08-26	35.19	35.47	35.01	35.11	359570
2016-08-29	35.29	35.54	35.26	35.42	287782
2016-08-30	35.32	35.69	35.32	35.50	359032
2016-08-31	35.57	35.73	35.37	35.49	419008
2016-09-01	35.42	35.73	35.17	35.26	421062
2016-09-02	35.38	35.47	35.09	35.47	380262
2016-09-06	35.42	35.63	34.95	35.11	546504
2016-09-07	35.17	35.45	35.02	35.44	250908
2016-09-08	35.46	35.49	34.95	34.96	205098
2016-09-09	34.60	34.88	34.21	34.21	269706
2016-09-12	34.00	34.36	33.99	34.28	382636
2016-09-13	33.97	34.03	33.66	33.80	290468
2016-09-14	33.75	33.87	33.19	33.21	225280
2016-09-15	33.05	33.44	32.91	33.38	260844
2016-09-16	33.74	33.74	33.16	33.27	679864
2016-09-19	33.31	33.76	33.31	33.72	212578
2016-09-20	33.76	33.95	33.63	33.82	195048
2016-09-21	33.83	34.30	33.78	34.30	235010
2016-09-22	34.35	34.76	34.27	34.72	239956
2016-09-23	34.51	34.64	34.10	34.20	196170
2016-09-26	34.16	34.21	33.83	33.88	191840
2016-09-27	33.75	34.10	33.71	34.07	202450
2016-09-28	34.04	34.38	33.87	34.33	202432
2016-09-29	34.39	34.39	33.81	34.02	258848
2016-09-30	33.96	34.33	33.86	34.18	255504
2016-10-03	34.09	34.09	33.52	33.75	308008
2016-10-04	33.63	33.90	33.12	33.80	313418
2016-10-05	33.95	34.20	33.79	34.15	282212
2016-10-06	34.00	34.06	33.57	33.91	229598
2016-10-07	33.86	34.27	33.86	34.08	258602
2016-10-10	34.17	34.36	34.17	34.30	137112
2016-10-11	34.10	34.19	33.88	34.04	133496
2016-10-12	34.08	34.70	34.08	34.41	205582
2016-10-13	34.33	34.49	34.13	34.34	307510
2016-10-14	34.59	34.61	34.17	34.19	286482
2016-10-17	34.13	34.23	34.03	34.06	142422
2016-10-18	34.24	34.28	33.91	34.02	201578
2016-10-19	34.09	34.09	33.71	34.01	308990
2016-10-20	31.50	31.89	29.28	29.93	2144264
2016-10-21	29.55	29.56	28.62	28.77	1457300
2016-10-24	28.84	29.27	28.58	28.96	927270
2016-10-25	28.90	28.94	28.74	28.81	650910
2016-10-26	28.77	28.81	28.49	28.51	392624
2016-10-27	28.59	28.59	27.65	27.68	518020
2016-10-28	27.62	28.02	27.23	27.46	534246
2016-10-31	27.56	27.91	27.39	27.87	428622
2016-11-01	28.01	28.01	27.35	27.41	441098
2016-11-02	27.51	27.81	27.36	27.70	351914
2016-11-03	27.81	27.81	27.28	27.45	336392
2016-11-04	27.53	27.77	27.36	27.38	345612
2016-11-07	27.72	27.75	27.18	27.30	396954
2016-11-08	27.31	27.63	27.18	27.51	273484
2016-11-09	27.24	28.30	27.14	28.17	353500
2016-11-10	28.62	29.34	28.33	29.14	480934
2016-11-11	29.19	30.56	29.19	30.38	647000
2016-11-14	30.62	30.96	30.26	30.55	464726
2016-11-15	30.42	30.57	30.18	30.54	321566
2016-11-16	30.54	31.32	30.27	31.26	448426
2016-11-17	31.21	31.46	30.91	31.31	431960
2016-11-18	31.45	31.70	31.44	31.52	456448
2016-11-21	31.68	31.84	31.32	31.40	358842
2016-11-22	31.65	31.66	31.31	31.60	513650
2016-11-23	31.60	32.03	31.46	32.02	352788
2016-11-25	32.07	32.33	32.07	32.25	229306
2016-11-28	31.28	31.28	30.54	30.60	578936
2016-11-29	30.53	30.75	30.24	30.36	436190
2016-11-30	30.44	30.48	29.93	30.02	496568
2016-12-01	29.98	30.50	29.97	30.08	390986
2016-12-02	30.22	30.24	29.77	29.89	265688
2016-12-05	30.00	30.25	29.85	30.24	334984
2016-12-06	30.30	30.94	30.25	30.90	264144
2016-12-07	30.87	31.32	30.80	31.23	218304
2016-12-08	31.21	31.94	31.08	31.83	387544
2016-12-09	31.19	31.19	30.11	30.84	503274
2016-12-12	30.84	31.23	30.78	31.01	463798
2016-12-13	31.17	31.47	30.89	31.20	289328
2016-12-14	31.09	31.38	30.84	30.88	232108
2016-12-15	30.82	31.55	30.82	31.43	332690
2016-12-16	31.58	31.65	31.20	31.41	1760530
2016-12-19	31.58	31.92	30.97	31.35	443804
2016-12-20	31.40	31.77	31.13	31.42	319342
2016-12-21	31.37	31.60	31.33	31.53	244286
2016-12-22	31.64	31.64	31.18	31.46	272472
2016-12-23	31.60	32.02	31.43	32.01	322812
2016-12-27	31.71	31.74	31.27	31.46	468720
2016-12-28	31.62	31.62	31.10	31.25	194054
2016-12-29	31.40	31.76	31.27	31.46	182430
2016-12-30	31.54	31.68	31.17	31.57	799464
2017-01-03	31.85	31.85	30.70	30.81	447664
2017-01-04	30.74	31.12	30.58	30.66	682324
2017-01-05	30.45	30.63	29.65	29.97	572006
2017-01-06	30.01	30.25	29.94	30.06	406144
2017-01-09	29.89	30.03	29.43	29.58	695478
2017-01-10	29.50	30.01	29.39	29.98	457594
2017-01-11	29.87	30.40	29.87	30.08	444568
2017-01-12	29.92	29.92	29.40	29.70	335760
2017-01-13	29.61	29.95	29.54	29.79	251494
2017-01-17	29.59	29.64	29.15	29.21	366360
2017-01-18	29.37	29.75	29.10	29.73	322054
2017-01-19	29.80	29.83	29.26	29.48	444546
2017-01-20	29.62	29.68	29.26	29.39	333706
2017-01-23	29.39	29.50	29.23	29.32	284938
2017-01-24	29.48	29.88	29.28	29.82	390810
2017-01-25	30.10	30.45	29.89	30.04	328948
2017-01-26	31.00	31.00	30.12	30.52	591302
2017-01-27	30.50	30.50	30.18	30.38	321726
2017-01-30	30.13	30.13	29.59	29.76	380896
2017-01-31	29.58	29.92	29.46	29.71	1188524
2017-02-01	29.86	30.48	29.79	29.89	360450
2017-02-02	29.75	30.24	29.75	29.94	218594
2017-02-03	30.30	30.35	29.98	30.27	241180
2017-02-06	30.30	30.39	30.13	30.19	264062
2017-02-07	30.23	30.32	29.48	29.54	366016
2017-02-08	29.48	29.52	29.11	29.16	386658
2017-02-09	29.19	29.86	29.19	29.79	219184
2017-02-10	29.94	30.02	29.74	29.78	224900
2017-02-13	29.85	29.94	29.61	29.72	332014
2017-02-14	29.65	29.90	29.51	29.89	327622
2017-02-15	29.78	30.09	29.55	30.01	261378
2017-02-16	30.08	30.12	29.81	29.96	231302
2017-02-17	30.00	30.00	29.58	29.72	311588
2017-02-21	29.86	29.86	29.50	29.62	300098
2017-02-22	29.46	29.84	29.34	29.77	213750
2017-02-23	29.73	29.83	29.57	29.56	314710
2017-02-24	29.19	29.60	29.19	29.44	302176
2017-02-27	29.35	29.63	29.22	29.40	361294
2017-02-28	29.21	29.39	29.11	29.23	502034
2017-03-01	29.63	29.71	29.37	29.58	491090
2017-03-02	29.56	29.66	29.10	29.10	328344
2017-03-03	29.09	29.33	28.72	28.80	310302
2017-03-06	28.67	28.75	28.51	28.60	329952
2017-03-07	28.50	28.80	28.41	28.58	267766
2017-03-08	28.70	28.91	28.54	28.68	303340
2017-03-09	28.63	28.85	28.63	28.75	232952
2017-03-10	28.92	29.22	28.72	29.13	375110
2017-03-13	29.08	29.38	28.87	29.08	218638
2017-03-14	29.01	29.34	28.90	29.28	204204
2017-03-15	29.40	30.05	29.31	29.95	441562
2017-03-16	30.05	30.08	29.62	29.70	223090
2017-03-17	29.68	30.14	29.46	30.11	1055492
2017-03-20	30.09	30.21	29.73	29.81	249866
2017-03-21	30.00	30.00	29.38	29.43	239030
2017-03-22	29.23	29.70	29.04	29.18	228876
2017-03-23	29.16	29.63	29.15	29.38	129480
2017-03-24	29.41	29.55	29.14	29.24	191252
2017-03-27	28.88	29.58	28.88	29.50	181640
2017-03-28	29.35	29.50	29.15	29.34	380264
2017-03-29	29.19	29.24	28.89	28.99	203516
2017-03-30	29.05	29.75	29.02	29.67	308092
2017-03-31	29.73	30.18	29.55	30.01	392826
2017-04-03	30.01	30.13	29.24	29.24	385994
2017-04-04	29.18	29.59	29.18	29.34	256440
2017-04-05	29.45	29.65	28.95	28.96	331734
2017-04-06	28.90	28.90	28.57	28.83	257458
2017-04-07	28.83	28.85	28.48	28.68	317282
2017-04-10	28.69	29.03	28.58	29.01	289766
2017-04-11	28.83	29.32	28.79	29.32	220638
2017-04-12	29.22	29.29	28.81	28.94	191326
2017-04-13	28.72	28.88	28.49	28.55	186048
2017-04-17	28.72	29.06	28.62	29.04	165054
2017-04-18	28.78	29.17	28.78	29.16	199736
2017-04-19	29.33	29.45	29.18	29.29	194788
2017-04-20	28.09	28.69	26.26	26.51	1584156
2017-04-21	26.29	27.45	26.29	27.25	601744
2017-04-24	27.79	28.07	27.43	28.02	539050
2017-04-25	28.25	29.16	28.14	28.98	504188
2017-04-26	28.98	29.33	28.82	29.03	495690
2017-04-27	29.06	29.18	28.75	29.03	350352
2017-04-28	29.15	29.17	28.61	28.61	955700
2017-05-01	28.59	28.66	28.20	28.56	276126
2017-05-02	28.48	28.59	28.30	28.42	245876
2017-05-03	28.32	28.53	28.08	28.30	248466
2017-05-04	28.42	28.59	28.17	28.36	221686
2017-05-05	28.50	28.50	28.29	28.36	247672
2017-05-08	28.32	28.40	27.96	28.12	176126
2017-05-09	28.08	28.36	27.89	27.96	300630
2017-05-10	28.08	28.39	27.90	27.90	260236
2017-05-11	27.85	27.85	27.37	27.61	271500
2017-05-12	27.58	27.74	27.29	27.35	182318
2017-05-15	27.57	27.62	27.32	27.37	152448
2017-05-16	27.33	27.41	27.05	27.10	249364
2017-05-17	26.75	27.31	26.74	27.09	259310
2017-05-18	27.14	27.50	27.09	27.21	254536
2017-05-19	27.14	27.55	26.87	27.12	376086
2017-05-22	27.18	27.80	27.18	27.66	255100
2017-05-23	27.67	27.96	27.46	27.81	170702
2017-05-24	27.73	28.24	27.73	27.75	152632
2017-05-25	27.83	28.22	27.83	28.03	185992
2017-05-26	27.91	28.20	27.74	27.84	195982
2017-05-30	27.69	27.89	27.49	27.54	180024
2017-05-31	27.49	27.83	27.36	27.77	384982
2017-06-01	27.77	28.38	27.59	28.34	308706
2017-06-02	28.32	28.70	28.19	28.60	271234
2017-06-05	28.58	28.58	27.99	28.00	244332
2017-06-06	27.81	28.13	27.63	27.72	316204
2017-06-07	27.88	27.88	27.60	27.65	185170
2017-06-08	27.63	27.94	27.45	27.73	288780
2017-06-09	27.73	28.45	27.63	28.38	287106
2017-06-12	28.28	28.44	27.97	28.10	281602
2017-06-13	28.20	28.34	28.03	28.17	152702
2017-06-14	28.07	28.39	27.95	28.35	161480
2017-06-15	28.15	28.62	28.15	28.53	216684
2017-06-16	28.25	28.54	28.17	28.43	610654
2017-06-19	28.52	28.52	27.99	28.00	198728
2017-06-20	27.99	28.21	27.74	28.04	225696
2017-06-21	28.04	28.15	27.52	27.53	223578
2017-06-22	27.46	27.68	27.15	27.44	210506
2017-06-23	27.56	27.69	27.47	27.52	340500
2017-06-26	27.60	27.71	27.46	27.49	225998
2017-06-27	27.38	27.67	27.18	27.52	360022
2017-06-28	27.67	27.98	27.46	27.61	283132
2017-06-29	27.78	27.87	27.36	27.64	191464
2017-06-30	27.70	27.74	27.31	27.31	321112
2017-07-03	27.47	28.00	27.36	27.89	203394
2017-07-05	27.88	27.88	27.15	27.24	231014
2017-07-06	27.20	27.39	26.96	27.05	213504
2017-07-07	27.20	27.60	27.01	27.54	228230
2017-07-10	27.48	27.48	26.74	26.74	447386
2017-07-11	26.70	27.04	26.70	26.93	306052
2017-07-12	26.99	27.29	26.86	26.98	215414
2017-07-13	26.96	27.03	26.71	26.90	163754
2017-07-14	26.89	27.18	26.78	27.03	180754
2017-07-17	27.13	27.22	26.96	27.02	213042
2017-07-18	26.88	27.11	26.67	27.07	180450
2017-07-19	27.06	27.87	26.70	27.33	240256
2017-07-20	28.35	28.93	27.59	28.44	721782
2017-07-21	28.79	28.98	28.30	28.78	563830
2017-07-24	28.79	28.89	28.27	28.56	310970
2017-07-25	28.77	29.47	28.75	29.34	390638
2017-07-26	29.30	29.30	28.45	28.46	317358
2017-07-27	28.45	28.83	28.32	28.63	362478
2017-07-28	28.62	28.89	28.41	28.87	251240
2017-07-31	28.92	29.12	28.61	29.03	1246070
2017-08-01	29.20	29.26	28.66	29.01	249686
2017-08-02	28.93	29.39	28.41	28.43	258874
2017-08-03	28.42	28.61	28.24	28.27	174436
2017-08-04	28.35	28.70	28.27	28.62	217802
2017-08-07	28.62	28.72	28.36	28.46	269744
2017-08-08	28.47	28.55	27.99	28.03	352924
2017-08-09	27.98	28.07	27.70	27.98	280790
2017-08-10	27.79	28.13	27.79	27.80	223058
2017-08-11	27.60	27.95	26.98	27.47	356704
2017-08-14	27.61	27.96	27.51	27.66	288152
2017-08-15	27.72	27.72	27.29	27.35	132908
2017-08-16	27.48	27.67	27.30	27.42	187298
2017-08-17	27.34	27.58	26.87	26.91	232236
2017-08-18	26.74	27.22	26.50	27.05	592094
2017-08-21	27.09	27.19	26.90	27.12	238380
2017-08-22	27.18	27.39	26.89	27.35	199780
2017-08-23	27.16	27.47	27.04	27.15	175304
2017-08-24	27.31	27.31	27.01	27.11	191928
2017-08-25	27.26	27.57	27.23	27.48	184956
2017-08-28	27.45	27.45	27.08	27.09	272008
2017-08-29	26.83	27.01	26.78	26.90	284732
2017-08-30	26.88	26.93	26.65	26.76	187526
2017-08-31	26.82	26.82	26.64	26.76	190230
2017-09-01	26.82	27.13	26.71	26.83	147306
2017-09-05	26.66	26.94	25.52	25.65	324580
2017-09-06	25.65	26.38	25.50	26.17	270224
2017-09-07	26.09	26.09	25.21	25.51	312098
2017-09-08	25.43	26.34	25.17	26.07	537232
2017-09-11	26.81	27.29	26.37	26.52	322518
2017-09-12	26.60	26.81	26.19	26.73	173494
2017-09-13	26.73	26.98	26.50	26.90	151440
2017-09-14	26.84	26.94	26.52	26.68	161792
2017-09-15	26.72	26.97	26.43	26.90	642856
2017-09-18	26.91	27.01	26.78	26.80	191358
2017-09-19	26.99	27.05	26.80	26.92	214994
2017-09-20	27.03	27.49	26.82	27.38	287286
2017-09-21	27.50	27.55	27.17	27.48	276288
2017-09-22	27.44	27.78	27.40	27.61	190828
2017-09-25	27.63	27.86	27.48	27.78	220930
2017-09-26	27.76	28.17	27.70	28.11	230440
2017-09-27	28.43	28.80	27.95	28.65	654066
2017-09-28	28.49	28.99	28.40	28.94	200950
2017-09-29	28.93	28.94	28.53	28.68	447102
2017-10-02	28.63	29.15	28.44	29.13	422224
2017-10-03	29.11	29.24	28.64	29.15	365202
2017-10-04	28.97	29.23	28.94	29.00	237846
2017-10-05	29.04	29.48	28.98	29.17	262322
2017-10-06	29.17	29.48	29.00	29.20	290568
2017-10-09	29.20	29.38	28.95	28.99	365372
2017-10-10	28.95	29.25	28.80	28.95	208738
2017-10-11	28.93	28.99	28.64	28.83	255474
2017-10-12	28.91	28.96	28.54	28.64	273704
2017-10-13	28.57	28.99	28.36	28.76	271076
2017-10-16	28.79	29.05	28.79	28.96	264176
2017-10-17	28.97	29.08	28.65	28.84	346070
2017-10-18	28.82	28.97	28.59	28.81	348946
2017-10-19	29.31	30.10	29.00	29.86	448732
2017-10-20	30.09	30.11	28.90	29.02	595646
2017-10-23	28.99	29.09	28.76	28.92	238690
2017-10-24	28.91	29.18	28.71	28.74	310348
2017-10-25	28.77	29.18	28.51	28.99	269536
2017-10-26	29.08	29.38	28.83	29.30	254382
2017-10-27	29.31	29.48	29.08	29.46	204102
2017-10-30	29.48	29.65	29.16	29.32	284664
2017-10-31	29.39	29.67	29.28	29.55	418618
2017-11-01	29.74	29.77	29.19	29.37	325290
2017-11-02	29.35	29.97	29.35	29.63	161964
2017-11-03	29.58	29.63	29.21	29.48	182160
2017-11-06	29.50	29.63	29.29	29.48	230922
2017-11-07	29.45	29.65	29.18	29.34	321278
2017-11-08	29.30	29.64	29.05	29.47	246434
2017-11-09	29.35	29.73	29.23	29.51	197818
2017-11-10	29.01	29.74	29.01	29.67	203460
2017-11-13	29.65	29.96	29.49	29.73	482670
2017-11-14	29.58	29.86	29.44	29.71	295666
2017-11-15	29.63	30.09	29.52	29.72	361456
2017-11-16	29.83	30.08	29.65	29.71	230238
2017-11-17	29.57	29.74	29.49	29.57	618852
2017-11-20	29.57	29.75	29.33	29.62	194880
2017-11-21	29.64	30.03	29.61	29.90	268168
2017-11-22	29.93	30.03	29.81	29.81	236468
2017-11-24	29.95	30.01	29.50	29.76	259210
2017-11-27	29.86	30.16	29.85	29.93	228564
2017-11-28	30.01	30.53	29.93	29.49	347928
2017-11-29	29.59	30.30	29.44	30.16	447622
2017-11-30	30.24	30.24	29.73	29.87	292126
2017-12-01	29.93	29.94	28.62	29.63	477234
2017-12-04	29.92	30.24	29.56	29.75	564312
2017-12-05	29.88	29.88	29.20	29.21	387758
2017-12-06	29.23	29.38	28.95	29.07	373698
2017-12-07	29.14	29.39	29.06	29.07	372888
2017-12-08	29.19	29.19	28.83	29.04	282152
2017-12-11	29.06	29.25	28.78	28.87	284456
2017-12-12	28.89	29.21	28.74	28.93	197540
2017-12-13	28.91	29.15	28.86	28.89	230104
2017-12-14	28.93	29.14	28.47	28.50	384700
2017-12-15	28.56	29.41	28.56	29.09	744928
2017-12-18	29.20	29.79	29.13	29.39	468026
2017-12-19	29.50	29.50	29.14	29.17	355884
2017-12-20	29.26	29.30	28.88	28.97	290920
2017-12-21	29.05	29.30	28.91	28.98	273030
2017-12-22	29.14	29.44	29.14	29.36	359474
2017-12-26	29.41	29.80	29.19	29.41	190810
2017-12-27	29.58	30.25	29.34	30.05	451878
2017-12-28	30.14	30.79	30.06	30.44	363486
2017-12-29	30.43	30.63	30.32	30.33	235996
2018-01-02	30.61	30.61	29.46	29.74	534862
2018-01-03	29.68	29.88	29.27	29.60	426076
2018-01-04	29.68	29.94	29.57	29.67	265420
2018-01-05	29.73	29.80	29.45	29.78	356542
2018-01-08	29.68	29.90	29.46	29.77	283322
2018-01-09	29.77	30.05	29.57	29.58	217338
2018-01-10	29.64	29.77	29.44	29.51	194298
2018-01-11	29.51	29.75	29.41	29.75	296048
2018-01-12	29.78	29.98	29.45	29.82	157172
2018-01-16	29.93	30.14	29.66	29.68	277080
2018-01-17	29.79	29.87	29.55	29.74	570890
2018-01-18	29.74	29.80	29.33	29.36	208652
2018-01-19	29.25	29.61	29.25	29.55	237492
2018-01-22	29.71	29.97	29.60	29.92	321350
2018-01-23	29.98	30.36	29.89	30.27	331820
2018-01-24	30.63	30.78	29.39	29.59	428550
2018-01-25	31.66	31.90	31.01	31.73	1115790
2018-01-26	31.79	32.28	31.68	32.11	531460
2018-01-29	32.22	32.71	32.15	32.24	778606
2018-01-30	32.08	32.84	32.04	32.22	518654
2018-01-31	32.31	32.69	31.99	32.13	1580290
2018-02-01	32.12	32.42	31.79	32.21	324740
2018-02-02	32.07	32.47	31.72	31.83	272474
2018-02-05	31.74	32.39	30.57	30.59	363692
2018-02-06	30.17	30.84	29.96	30.58	417820
2018-02-07	30.49	31.13	30.49	30.83	273062
2018-02-08	30.83	30.83	29.89	29.90	279416
2018-02-09	30.15	30.57	29.76	30.40	327440
2018-02-12	30.47	30.72	29.95	30.43	250512
2018-02-13	30.23	30.37	29.99	30.28	211788
2018-02-14	30.03	31.05	30.03	31.04	252604
2018-02-15	31.21	31.36	30.98	31.31	170666
2018-02-16	31.22	31.53	31.22	31.27	262946
2018-02-20	31.19	31.61	30.74	30.77	251958
2018-02-21	30.84	31.20	30.73	30.75	208874
2018-02-22	30.81	31.18	30.36	30.39	134678
2018-02-23	30.56	30.62	30.25	30.62	171586
2018-02-26	30.71	31.01	30.53	30.91	169952
2018-02-27	30.90	31.08	30.68	30.88	206432
2018-02-28	30.98	31.11	30.40	30.40	261868
2018-03-01	30.34	30.74	30.09	30.42	302022
2018-03-02	30.22	31.05	30.08	30.85	250386
2018-03-05	30.81	31.50	30.81	31.39	270056
2018-03-06	31.40	31.70	30.82	31.63	265910
2018-03-07	31.38	31.84	31.37	31.71	272386
2018-03-08	31.77	31.77	31.41	31.54	244902
2018-03-09	31.72	32.09	31.55	32.00	633728
2018-03-12	32.06	32.13	31.82	31.91	281630
2018-03-13	32.07	32.07	31.77	31.91	179738
2018-03-14	32.08	32.08	31.70	31.79	211322
2018-03-15	31.84	31.92	31.49	31.67	183334
2018-03-16	31.76	32.09	31.38	31.97	1009940
2018-03-19	31.85	32.17	31.67	32.13	280482
2018-03-20	32.21	32.40	31.98	32.19	287594
2018-03-21	32.27	32.27	31.73	31.84	222984
2018-03-22	31.64	32.10	31.33	31.37	248116
2018-03-23	31.46	31.55	30.70	30.74	308142
2018-03-26	31.05	31.44	30.81	31.41	297412
2018-03-27	31.43	31.47	31.02	31.14	286880
2018-03-28	31.18	31.87	31.02	31.82	213430
2018-03-29	31.94	32.12	31.66	31.70	309014
2018-04-02	31.66	32.00	30.48	30.87	267028
2018-04-03	30.96	31.54	30.78	31.33	292862
2018-04-04	31.04	31.81	31.02	31.65	222448
2018-04-05	31.71	31.83	31.15	31.72	337262
2018-04-06	31.48	31.80	31.01	31.20	224908
2018-04-09	31.35	31.49	30.87	31.00	177334
2018-04-10	31.31	31.49	31.08	31.38	144284
2018-04-11	31.05	31.47	31.05	31.44	171330
2018-04-12	31.74	31.89	31.38	31.58	211526
2018-04-13	31.75	31.81	31.58	31.65	242040
2018-04-16	31.83	32.26	31.75	32.07	230658
2018-04-17	32.14	32.19	31.91	32.00	253830
2018-04-18	32.05	32.24	31.68	31.99	429070
2018-04-19	32.00	32.36	31.66	32.08	335024
2018-04-20	32.04	32.10	31.71	31.81	235966
2018-04-23	31.87	31.93	31.67	31.88	309208
2018-04-24	31.86	32.12	31.50	31.80	468752
2018-04-25	31.82	32.01	31.61	31.68	171728
2018-04-26	31.72	31.88	31.34	31.76	182972
2018-04-27	31.78	31.98	31.64	31.84	246744
2018-04-30	31.92	32.00	31.62	31.64	593474
2018-05-01	31.64	31.81	31.32	31.75	309656
2018-05-02	31.73	31.80	31.19	31.60	304006
2018-05-03	31.50	31.73	31.15	31.57	275436
2018-05-04	31.48	32.65	31.34	32.37	550016
2018-05-07	32.42	33.00	32.11	32.81	388388
2018-05-08	32.79	33.28	32.79	33.10	417200
2018-05-09	33.17	33.62	32.88	33.38	325392
2018-05-10	33.39	33.57	33.28	33.40	211934
2018-05-11	33.39	33.72	33.39	33.54	259156
2018-05-14	33.47	33.78	32.85	32.88	307558
2018-05-15	32.85	33.13	32.69	32.99	415790
2018-05-16	33.07	33.58	33.00	33.33	356944
2018-05-17	33.33	33.47	33.24	33.43	207126
2018-05-18	33.47	33.66	33.37	33.56	268862
2018-05-21	33.59	33.97	33.59	33.94	229826
2018-05-22	33.96	33.99	33.79	33.81	231908
2018-05-23	33.88	33.92	33.47	33.58	298302
2018-05-24	33.59	33.63	33.23	33.32	270440
2018-05-25	33.33	33.42	33.21	33.31	172262
2018-05-29	33.11	33.21	32.75	32.83	450732
2018-05-30	32.93	33.51	32.93	33.35	357866
2018-05-31	33.34	33.34	32.72	32.84	294682
2018-06-01	33.09	33.15	32.80	33.07	228388
2018-06-04	33.21	33.75	33.15	33.74	263862
2018-06-05	33.69	34.10	33.44	34.10	258876
2018-06-06	34.10	34.39	33.89	34.38	294818
2018-06-07	34.39	34.73	34.09	34.66	354062
2018-06-08	34.50	34.87	34.50	34.65	264802
2018-06-11	34.77	34.86	34.53	34.65	200844
2018-06-12	34.70	34.70	33.86	33.97	190018
2018-06-13	33.98	34.19	33.84	34.04	252520
2018-06-14	34.11	34.53	33.91	34.50	214560
2018-06-15	34.41	34.86	34.30	34.86	445018
2018-06-18	34.69	34.71	34.12	34.33	309828
2018-06-19	34.27	34.56	34.04	34.48	403180
2018-06-20	34.60	34.66	34.19	34.23	205968
2018-06-21	34.25	34.25	33.54	33.57	346898
2018-06-22	33.70	33.84	33.46	33.64	700418
2018-06-25	33.50	33.83	33.43	33.72	299134
2018-06-26	33.73	33.80	33.32	33.38	234402
2018-06-27	33.30	33.52	32.66	32.67	259442
2018-06-28	32.64	33.31	32.51	33.18	190846
2018-06-29	33.25	33.41	33.08	33.10	267968
2018-07-02	32.95	33.37	32.73	33.36	226224
2018-07-03	33.44	33.67	33.19	33.27	126272
2018-07-05	33.48	33.58	33.16	33.57	179958
2018-07-06	33.42	34.03	33.36	33.79	151674
2018-07-09	33.96	34.19	33.92	34.16	157274
2018-07-10	34.17	34.46	33.95	34.18	188114
2018-07-11	33.90	34.34	33.90	34.19	135366
2018-07-12	34.34	34.44	33.74	34.12	227518
2018-07-13	34.17	34.32	33.93	33.95	113236
2018-07-16	34.17	34.31	33.95	34.29	284936
2018-07-17	34.40	34.66	34.30	34.40	219454
2018-07-18	34.61	34.93	34.29	34.66	350610
2018-07-19	34.39	35.33	33.97	35.15	494890
2018-07-20	35.48	36.56	35.10	36.38	499780
2018-07-23	36.35	36.59	36.12	36.58	326412
2018-07-24	36.66	37.16	36.59	36.91	472984
2018-07-25	36.99	37.09	36.30	37.00	436504
2018-07-26	37.17	37.79	37.17	37.36	507876
2018-07-27	37.51	37.51	36.65	36.89	445684
2018-07-30	37.00	37.43	37.00	37.07	298646
2018-07-31	37.08	37.50	36.93	37.38	759158
2018-08-01	37.38	37.93	37.20	37.80	357966
2018-08-02	37.58	38.05	37.41	37.79	319396
2018-08-03	37.70	37.85	37.20	37.31	318314
2018-08-06	37.30	37.69	37.30	37.54	221440
2018-08-07	37.57	37.89	37.40	37.72	243526
2018-08-08	37.71	37.87	37.50	37.66	175498
2018-08-09	37.68	37.80	37.50	37.59	189802
2018-08-10	37.37	37.98	37.35	37.92	174538
2018-08-13	37.95	38.43	37.89	38.05	170632
2018-08-14	38.14	38.71	38.11	38.41	235082
2018-08-15	38.34	38.65	38.23	38.45	184068
2018-08-16	38.50	39.06	38.18	38.85	284784
2018-08-17	38.90	39.21	38.74	38.83	260300
2018-08-20	38.97	39.19	38.48	38.87	271642
2018-08-21	38.91	39.06	38.55	38.95	309484
2018-08-22	39.09	39.16	38.38	38.46	235886
2018-08-23	38.49	38.53	38.24	38.45	186604
2018-08-24	38.45	38.86	38.40	38.80	161298
2018-08-27	38.89	38.89	38.46	38.52	155302
2018-08-28	38.65	38.87	38.44	38.53	242254
2018-08-29	38.60	38.70	38.28	38.24	177714
2018-08-30	38.19	38.44	38.05	38.23	197336
2018-08-31	38.12	38.56	37.96	38.49	186232
2018-09-04	38.69	38.69	38.10	38.37	298418
2018-09-05	38.25	38.98	38.25	38.81	290330
2018-09-06	38.79	39.18	38.76	39.03	210032
2018-09-07	38.98	39.18	38.77	39.15	256444
2018-09-10	39.25	39.25	38.85	38.92	216726
2018-09-11	38.77	39.19	38.77	38.99	247972
2018-09-12	38.90	39.15	38.72	39.09	223718
2018-09-13	39.24	39.54	39.08	39.52	152050
2018-09-14	39.48	39.99	39.38	39.93	238142
2018-09-17	39.87	39.87	39.32	39.46	166962
2018-09-18	39.51	39.68	39.27	39.29	183838
2018-09-19	39.25	39.34	38.56	38.75	346566
2018-09-20	38.90	39.34	38.67	39.14	175874
2018-09-21	39.13	39.39	38.99	39.29	747526
2018-09-24	39.29	39.42	38.94	39.10	244976
2018-09-25	39.17	39.51	38.94	39.50	250442
2018-09-26	39.54	39.75	38.99	39.01	179426
2018-09-27	39.01	39.22	38.91	38.98	259404
2018-09-28	38.85	39.38	38.67	39.29	318536
2018-10-01	39.44	39.44	37.80	37.96	292472
2018-10-02	37.94	38.22	37.46	37.66	210526
2018-10-03	37.87	38.31	37.67	38.08	273606
2018-10-04	37.96	38.08	37.53	37.90	226986
2018-10-05	37.88	38.01	37.58	37.75	160486
2018-10-08	37.74	38.08	37.71	37.91	158792
2018-10-09	37.81	38.62	37.81	38.41	206502
2018-10-10	38.30	38.45	37.37	37.48	250614
2018-10-11	37.30	37.33	35.85	35.90	270626
2018-10-12	36.30	36.30	35.03	35.36	328160
2018-10-15	35.30	35.81	35.30	35.62	256504
2018-10-16	35.92	36.91	35.50	36.87	353430
2018-10-17	36.87	37.30	36.66	36.98	269002
2018-10-18	35.97	36.95	34.78	35.62	489138
2018-10-19	35.36	35.95	35.09	35.21	394692
2018-10-22	35.21	35.33	34.78	35.10	362506
2018-10-23	34.69	35.57	34.69	35.23	344084
2018-10-24	35.18	35.48	35.04	35.22	485390
2018-10-25	35.28	36.16	35.20	36.00	354884
2018-10-26	35.77	36.33	35.37	36.18	318070
2018-10-29	36.60	37.08	36.42	36.67	261288
2018-10-30	36.70	37.24	36.36	37.19	293712
2018-10-31	37.46	37.53	36.78	36.97	719734
2018-11-01	37.10	37.10	36.29	36.38	377662
2018-11-02	36.51	36.68	35.87	36.30	315690
2018-11-05	36.35	36.87	36.05	36.62	341274
2018-11-06	36.47	37.20	36.32	37.17	206046
2018-11-07	37.24	37.75	37.05	37.68	256014
2018-11-08	37.62	37.94	37.49	37.92	190740
2018-11-09	37.85	37.85	36.84	37.01	277294
2018-11-12	36.97	37.12	36.52	36.59	202774
2018-11-13	36.73	36.96	36.30	36.44	348460
2018-11-14	36.52	36.54	35.76	35.95	232100
2018-11-15	35.75	37.03	35.59	36.85	353284
2018-11-16	36.76	37.44	36.52	37.29	440064
2018-11-19	37.17	37.56	36.76	36.95	275356
2018-11-20	36.81	37.22	36.58	36.98	344578
2018-11-21	37.06	37.26	36.58	36.89	295770
2018-11-23	36.58	37.45	36.56	37.22	92108
2018-11-26	37.47	37.68	37.27	37.56	231084
2018-11-27	37.42	37.69	37.28	37.42	213554
2018-11-28	37.44	38.25	37.15	37.60	284612
2018-11-29	37.40	37.76	37.14	37.59	212922
2018-11-30	37.60	38.03	37.57	37.91	386906
2018-12-03	38.11	38.11	36.97	37.92	290210
2018-12-04	37.89	37.96	36.30	36.37	397260
2018-12-06	36.08	36.36	35.30	36.30	278002
2018-12-07	36.36	36.69	35.89	36.27	258064
2018-12-10	36.24	36.51	35.54	36.14	292014
2018-12-11	36.47	36.50	35.88	36.10	167084
2018-12-12	36.58	36.86	36.01	36.30	244048
2018-12-13	36.30	36.48	35.89	36.17	168274
2018-12-14	35.96	36.22	35.80	35.81	363098
2018-12-17	35.77	35.96	34.78	35.00	376826
2018-12-18	35.12	35.35	34.37	34.55	286952
2018-12-19	34.68	35.10	33.93	34.05	256434
2018-12-20	33.97	34.05	33.56	33.72	287804
2018-12-21	33.68	34.56	33.27	33.27	1627362
2018-12-24	33.14	33.34	32.29	32.29	128582
2018-12-26	32.41	33.72	32.24	33.70	297988
2018-12-27	33.31	34.03	33.12	33.99	386856
2018-12-28	34.11	34.66	33.84	34.12	476904
2018-12-31	34.25	34.50	33.89	34.50	288940
2019-01-02	34.05	34.11	33.45	33.90	371146
2019-01-03	33.75	34.03	33.39	33.66	174516
2019-01-04	34.16	34.54	33.88	34.24	246404
2019-01-07	34.14	34.34	33.78	33.79	188680
2019-01-08	33.89	34.05	33.64	34.00	202042
2019-01-09	34.19	34.30	33.86	33.89	198170
2019-01-10	33.76	34.25	33.58	34.17	121922
2019-01-11	33.94	34.12	33.45	33.81	266546
2019-01-14	33.63	34.00	33.63	33.72	173536
2019-01-15	33.24	33.69	33.17	33.61	295608
2019-01-16	33.64	34.54	33.57	34.43	249294
2019-01-17	34.29	34.66	34.10	34.20	266860
2019-01-18	34.38	34.73	34.16	34.66	183578
2019-01-22	34.41	34.67	33.92	34.06	217042
2019-01-23	34.19	34.34	33.59	34.18	154704
2019-01-24	33.73	33.84	32.62	32.92	765136
2019-01-25	32.95	33.65	32.95	33.01	427590
2019-01-28	32.70	32.80	32.27	32.66	332686
2019-01-29	32.72	32.89	32.42	32.73	291780
2019-01-30	32.88	33.30	32.51	33.08	300770
2019-01-31	32.92	33.12	32.73	33.01	615196
2019-02-01	33.11	33.20	32.83	33.08	232688
2019-02-04	33.13	33.58	32.90	33.55	200420
2019-02-05	33.53	33.82	33.43	33.61	335526
2019-02-06	33.64	33.77	33.32	33.70	147810
2019-02-07	33.68	34.02	33.62	33.88	192932
2019-02-08	33.83	34.00	33.73	33.94	229196
2019-02-11	34.00	34.41	33.92	34.39	188600
2019-02-12	34.47	34.47	34.11	34.44	191502
2019-02-13	34.47	34.81	34.39	34.56	183226
2019-02-14	34.43	34.73	34.17	34.45	262354
2019-02-15	34.69	35.12	34.69	35.02	259906
2019-02-19	34.82	35.62	34.68	35.48	207850
2019-02-20	35.52	35.84	35.39	35.83	222142
2019-02-21	35.77	35.88	35.48	35.76	156858
2019-02-22	35.82	35.84	35.39	35.66	205304
2019-02-25	35.75	35.99	35.44	35.49	234714
2019-02-26	35.44	35.57	35.31	35.29	137752
2019-02-27	35.16	35.47	35.07	35.22	179116
2019-02-28	35.27	35.44	35.06	35.26	176644
2019-03-01	35.53	35.58	34.84	35.16	305310
2019-03-04	35.15	35.47	35.04	35.18	275306
2019-03-05	35.23	35.46	34.96	35.23	179084
2019-03-06	35.23	35.38	34.63	34.74	264442
2019-03-07	34.73	34.88	34.34	34.53	231006
2019-03-08	34.44	34.70	34.44	34.60	175748
2019-03-11	34.82	35.04	34.63	34.97	183832
2019-03-12	35.01	35.24	34.83	35.00	182390
2019-03-13	35.00	35.17	34.75	34.78	197504
2019-03-14	34.77	35.00	34.67	34.76	183542
2019-03-15	34.77	35.19	34.77	34.97	756062
2019-03-18	35.08	35.23	34.77	35.19	266502
2019-03-19	35.25	35.27	34.85	34.94	261528
2019-03-20	34.94	35.30	34.71	34.71	218006
2019-03-21	34.59	35.33	34.59	35.12	235412
2019-03-22	34.90	35.21	34.51	34.52	303092
2019-03-25	34.53	34.99	34.40	34.77	177882
2019-03-26	35.03	35.26	34.84	35.16	207494
2019-03-27	35.16	35.65	34.99	35.48	227798
2019-03-28	35.54	35.78	35.09	35.75	204808
2019-03-29	36.03	36.13	35.69	35.88	352024
2019-04-01	36.06	36.16	35.56	35.91	236856
2019-04-02	35.93	35.93	35.46	35.62	249806
2019-04-03	35.87	35.87	35.14	35.74	239982
2019-04-04	35.76	35.81	35.19	35.43	195904
2019-04-05	35.43	35.94	35.43	35.93	190822
2019-04-08	35.83	35.98	35.63	35.95	190834
2019-04-09	35.84	35.97	35.63	35.64	233344
2019-04-10	35.87	36.38	35.69	36.29	318620
2019-04-11	36.28	36.54	36.28	36.50	166416
2019-04-12	36.52	36.83	36.45	36.75	177498
2019-04-15	36.80	36.83	36.32	36.53	154144
2019-04-16	36.65	37.06	36.61	36.79	200970
2019-04-17	37.07	37.07	36.51	36.65	220270
2019-04-18	36.47	39.29	36.22	39.15	720566
2019-04-22	38.96	39.41	38.46	39.34	511096
2019-04-23	39.38	40.09	39.07	39.47	441832
2019-04-24	39.40	39.80	39.21	39.63	376218
2019-04-25	39.55	39.79	38.97	39.68	357254
2019-04-26	39.62	40.02	39.49	39.93	341148
2019-04-29	40.00	40.00	39.61	39.78	321276
2019-04-30	39.73	40.68	39.56	40.67	794632
2019-05-01	40.75	41.32	40.25	41.05	909742
2019-05-02	40.87	41.49	40.80	41.33	247278
2019-05-03	41.25	41.71	41.14	41.60	384688
2019-05-06	41.14	41.93	40.98	41.82	342818
2019-05-07	41.64	41.86	40.82	41.13	364624
2019-05-08	41.17	41.69	40.66	41.24	257936
2019-05-09	40.82	41.50	40.82	41.49	205128
2019-05-10	41.35	41.98	41.00	41.98	271640
2019-05-13	41.97	42.47	41.00	41.37	315424
2019-05-14	41.40	41.74	41.38	41.64	286556
2019-05-15	41.46	41.95	41.45	41.92	219772
2019-05-16	42.00	42.46	41.74	42.28	359752
2019-05-17	42.02	42.42	41.89	42.09	430270
2019-05-20	41.92	42.58	41.90	42.27	182506
2019-05-21	42.49	42.72	42.36	42.67	242686
2019-05-22	42.53	43.22	42.48	43.03	236918
2019-05-23	42.80	42.80	42.34	42.71	300938
2019-05-24	42.91	43.15	42.61	43.03	312664
2019-05-28	43.06	43.06	42.45	42.63	436292
2019-05-29	42.36	42.90	42.13	42.68	172872
2019-05-30	42.72	43.02	42.31	42.72	210680
2019-05-31	42.40	43.03	42.20	42.94	243034
2019-06-03	42.91	43.50	42.55	43.47	285328
2019-06-04	43.75	43.75	42.79	43.27	219378
2019-06-05	43.26	43.97	43.26	43.70	206092
2019-06-06	43.77	43.93	43.41	43.63	190206
2019-06-07	43.78	44.22	43.78	44.01	152016
2019-06-10	43.99	44.14	43.46	43.64	199278
2019-06-11	43.77	43.92	43.32	43.67	244508
2019-06-12	43.66	44.18	43.66	43.90	139380
2019-06-13	43.95	44.57	43.81	44.51	275396
2019-06-14	44.33	44.94	44.33	44.50	151972
2019-06-17	44.51	44.65	44.10	44.34	180738
2019-06-18	44.45	44.61	44.13	44.27	160616
2019-06-19	44.27	44.41	44.05	44.10	220464
2019-06-20	44.23	45.31	44.13	44.97	302730
2019-06-21	44.80	45.75	44.54	44.54	560018
2019-06-24	44.59	45.00	43.99	43.99	247074
2019-06-25	43.93	44.24	43.55	43.62	318250
2019-06-26	43.64	44.16	42.06	42.24	449550
2019-06-27	42.25	42.87	42.11	42.87	285032
2019-06-28	43.01	43.49	42.72	42.86	1263784
2019-07-01	43.22	43.47	42.69	43.40	315660
2019-07-02	43.36	43.52	42.86	43.27	289366
2019-07-03	43.41	44.02	43.25	43.80	124994
2019-07-05	43.68	44.03	43.37	44.02	198334
2019-07-08	43.98	44.05	43.45	43.72	286630
2019-07-09	43.64	44.15	43.23	44.14	233560
2019-07-10	44.13	44.34	43.74	43.84	214472
2019-07-11	43.86	44.05	43.44	43.90	291046
2019-07-12	44.03	44.36	43.74	44.29	208770
2019-07-15	44.26	44.39	43.57	43.68	221198
2019-07-16	43.58	43.93	43.58	43.87	247552
2019-07-17	43.73	43.84	43.33	43.65	218162
2019-07-18	43.78	45.44	43.08	45.05	453474
2019-07-19	44.96	45.39	44.46	44.48	498256
2019-07-22	44.54	44.60	43.94	44.11	269114
2019-07-23	44.15	44.42	43.70	44.29	176712
2019-07-24	44.24	44.96	43.95	44.84	286970
2019-07-25	44.78	44.99	44.33	44.48	238400
2019-07-26	44.57	44.75	44.39	44.59	277554
2019-07-29	44.63	44.84	44.07	44.24	291338
2019-07-30	44.03	45.19	43.95	45.15	364962
2019-07-31	45.30	46.32	44.70	45.07	1054262
2019-08-01	44.80	45.28	44.38	44.74	269124
2019-08-02	44.56	45.36	44.47	45.17	238150
2019-08-05	44.71	45.17	43.65	44.15	335490
2019-08-06	44.15	44.92	43.94	44.78	212946
2019-08-07	44.45	46.01	44.22	45.69	317202
2019-08-08	45.89	46.70	45.85	46.45	273342
2019-08-09	46.31	46.78	45.82	46.19	227714
2019-08-12	45.83	46.45	45.74	45.92	113952
2019-08-13	45.86	46.75	45.86	46.14	190314
2019-08-14	45.52	45.66	44.85	45.19	222510
2019-08-15	45.26	45.58	44.90	45.07	251704
2019-08-16	45.31	46.13	45.25	46.04	252854
2019-08-19	46.52	46.73	46.29	46.55	169342
2019-08-20	46.47	46.67	46.14	46.19	187188
2019-08-21	46.51	46.51	46.10	46.18	156788
2019-08-22	46.36	46.66	45.83	46.11	170090
2019-08-23	45.93	46.30	44.70	44.90	263152
2019-08-26	44.96	45.56	44.92	45.50	146790
2019-08-27	45.73	46.11	45.22	45.30	260114
2019-08-28	45.08	45.52	44.90	45.02	221568
2019-08-29	45.40	46.11	45.14	45.90	210340
2019-08-30	46.11	46.14	45.38	45.79	208730
2019-09-03	45.54	46.21	45.54	46.13	252388
2019-09-04	46.40	46.69	46.15	46.27	224360
2019-09-05	46.69	47.27	46.13	46.35	248064
2019-09-06	46.32	46.62	45.90	45.91	172396
2019-09-09	46.03	46.52	45.69	46.31	229574
2019-09-10	46.38	46.38	44.50	44.65	301800
2019-09-11	44.85	45.76	44.61	45.70	253670
2019-09-12	45.86	45.86	44.98	45.09	272902
2019-09-13	45.36	45.50	44.61	44.90	229718
2019-09-16	44.75	45.35	44.61	45.20	214652
2019-09-17	45.12	45.89	45.12	45.88	263808
2019-09-18	45.79	46.61	45.73	46.44	343932
2019-09-19	46.42	46.86	46.05	46.38	269826
2019-09-20	46.78	46.94	45.30	46.04	802110
2019-09-23	45.67	46.51	45.67	46.30	236002
2019-09-24	46.42	46.70	45.86	46.30	432090
2019-09-25	46.54	47.19	46.30	46.98	229554
2019-09-26	47.09	47.33	46.78	46.91	139888
2019-09-27	47.15	47.15	46.18	46.38	167852
2019-09-30	46.50	46.78	46.02	46.46	287134
2019-10-01	46.63	46.76	45.56	45.56	158498
2019-10-02	45.17	45.42	44.51	44.88	226364
2019-10-03	44.85	45.07	44.39	44.81	175890
2019-10-04	44.89	45.68	44.89	45.62	228902
2019-10-07	45.62	45.94	45.27	45.86	366992
2019-10-08	45.44	45.95	45.26	45.53	213190
2019-10-09	45.88	45.89	45.47	45.62	188462
2019-10-10	45.73	45.87	45.11	45.26	195870
2019-10-11	45.62	46.14	45.25	45.58	213326
2019-10-14	45.38	45.80	45.25	45.55	108842
2019-10-15	45.55	45.70	45.25	45.51	154736
2019-10-16	45.34	45.97	44.98	45.94	238204
2019-10-17	46.18	48.62	45.72	48.12	575764
2019-10-18	48.26	49.06	47.85	48.85	379766
2019-10-21	48.65	49.76	48.65	49.31	313942
2019-10-22	49.09	49.29	48.06	48.33	277832
2019-10-23	48.33	48.63	47.85	47.96	208638
2019-10-24	48.15	48.35	47.55	47.98	164910
2019-10-25	48.01	48.22	47.74	48.07	246014
2019-10-28	48.29	48.44	47.89	48.39	212472
2019-10-29	48.25	49.15	48.20	48.97	202816
2019-10-30	48.86	48.94	47.53	48.62	199552
2019-10-31	48.37	48.73	47.95	48.66	551238
2019-11-01	48.91	48.91	47.97	48.16	259520
2019-11-04	48.41	48.51	47.70	48.05	210692
2019-11-05	48.20	48.33	47.71	48.17	176198
2019-11-06	48.14	48.69	47.94	48.52	257348
2019-11-07	48.84	48.84	47.84	47.95	276926
2019-11-08	47.85	48.34	47.69	47.98	152884
2019-11-11	47.89	48.14	47.67	48.07	166036
2019-11-12	48.19	48.46	47.80	48.39	180054
2019-11-13	48.11	48.81	48.06	48.73	178042
2019-11-14	48.69	49.10	48.50	48.81	291588
2019-11-15	48.94	48.94	48.29	48.78	297628
2019-11-18	48.69	49.11	48.63	49.02	266992
2019-11-19	49.06	49.87	49.06	49.60	191336
2019-11-20	49.35	49.93	48.88	49.25	297412
2019-11-21	49.35	49.35	48.57	48.61	155684
2019-11-22	48.63	48.83	48.31	48.66	202216
2019-11-25	48.77	49.47	48.77	49.16	282430
2019-11-26	49.16	49.97	49.16	49.18	266370
2019-11-27	49.38	49.62	48.94	49.40	170180
2019-11-29	47.47	47.47	45.15	45.69	1467054
2019-12-02	45.69	46.24	44.71	45.67	982240
2019-12-03	45.46	45.63	44.51	45.35	824288
2019-12-04	45.52	46.04	44.69	44.86	14996344
2019-12-05	45.09	45.74	44.91	45.67	1123678
2019-12-06	45.86	46.32	45.60	45.84	669576
2019-12-09	45.72	46.25	45.56	46.10	646258
2019-12-10	46.10	46.49	45.96	46.17	385364
2019-12-11	46.21	46.40	45.87	46.36	250370
2019-12-12	46.32	46.88	46.05	46.17	436356
2019-12-13	45.99	46.32	45.79	46.07	333386
2019-12-16	46.13	46.39	45.70	45.87	366692
2019-12-17	45.82	46.15	45.64	45.85	286104
2019-12-18	45.96	45.96	45.05	45.62	326218
2019-12-19	45.65	45.67	45.25	45.44	300632
2019-12-20	45.65	46.16	45.52	45.75	1433468
2019-12-23	45.75	45.75	44.97	44.98	433964
2019-12-24	45.02	45.27	44.84	44.87	103342
2019-12-26	44.80	45.20	44.57	44.68	200674
2019-12-27	44.66	44.89	44.43	44.86	255416
2019-12-30	44.94	45.16	44.67	45.08	222096
2019-12-31	45.08	45.41	45.00	45.01	316590
2020-01-02	45.14	45.14	44.44	45.06	255766
2020-01-03	44.77	45.43	44.62	45.24	293186
2020-01-06	44.99	45.88	44.82	45.87	470204
2020-01-07	45.62	45.70	44.55	44.73	396416
2020-01-08	44.65	45.24	44.60	44.70	338290
2020-01-09	44.82	45.51	44.82	45.31	259642
2020-01-10	45.29	45.74	44.81	44.91	380956
2020-01-13	44.91	45.50	44.83	45.25	450144
2020-01-14	45.26	45.26	44.65	44.96	770044
2020-01-15	44.96	45.90	44.89	45.79	510990
2020-01-16	45.91	46.80	45.82	46.45	578910
2020-01-17	46.66	47.14	46.47	46.81	491774
2020-01-21	46.61	47.04	46.60	46.72	515952
2020-01-22	46.81	47.24	46.77	47.02	361694
2020-01-23	45.75	46.98	44.38	46.22	983134
2020-01-24	46.16	47.93	46.16	47.86	597680
2020-01-27	46.93	47.73	46.93	47.26	471972
2020-01-28	47.59	48.07	47.26	47.44	502792
2020-01-29	47.44	47.49	46.55	46.60	284766
2020-01-30	46.39	47.33	46.32	47.31	348230
2020-01-31	47.15	47.55	46.23	46.51	839768
2020-02-03	46.71	47.81	46.71	47.31	548402
2020-02-04	47.75	47.86	47.46	47.48	385238
2020-02-05	47.86	48.31	47.80	48.28	316632
2020-02-06	48.40	48.67	48.21	48.32	226878
2020-02-07	48.18	48.50	48.02	48.21	188610
2020-02-10	48.08	48.56	48.08	48.55	363426
2020-02-11	48.60	48.91	48.59	48.90	263166
2020-02-12	49.00	49.00	47.78	47.90	290350
2020-02-13	47.81	48.19	47.71	48.02	256414
2020-02-14	48.07	48.19	47.75	47.99	178062
2020-02-18	47.96	48.11	47.18	47.36	226926
2020-02-19	47.36	47.76	47.19	47.26	205020
2020-02-20	46.98	47.17	45.85	46.14	324172
2020-02-21	46.28	46.47	45.52	45.56	1448828
2020-02-24	44.82	45.32	44.44	44.68	338104
2020-02-25	44.68	44.85	43.84	43.93	365514
2020-02-26	44.21	44.68	43.86	43.94	314096
2020-02-27	43.29	43.66	41.94	41.99	434778
2020-02-28	41.10	41.62	39.53	40.19	1011454
2020-03-02	40.19	42.08	39.94	42.02	615512
2020-03-03	41.96	42.27	40.68	40.99	495598
2020-03-04	41.62	42.85	41.04	42.63	550804
2020-03-05	41.50	42.06	40.17	40.89	444268
2020-03-06	39.59	41.05	39.59	40.94	459352
2020-03-09	38.45	38.71	37.40	38.08	574372
2020-03-10	39.36	39.77	37.86	39.70	568530
2020-03-11	38.78	38.97	37.25	37.71	439124
2020-03-12	34.82	36.59	33.01	35.28	1002774
2020-03-13	37.16	39.46	35.66	39.46	920736
2020-03-16	36.11	36.11	33.62	34.40	862656
2020-03-17	34.95	40.01	34.43	39.81	1011108
2020-03-18	37.41	38.23	36.18	37.48	1009292
2020-03-19	37.28	39.41	35.72	38.46	842606
2020-03-20	37.80	38.34	35.11	36.82	1336790
2020-03-23	37.21	38.09	34.91	37.58	699246
2020-03-24	39.52	42.24	38.51	40.94	559584
2020-03-25	40.93	41.82	39.25	39.82	518584
2020-03-26	39.88	43.34	39.40	43.06	370214
2020-03-27	41.33	43.62	41.23	42.33	411908
2020-03-30	42.59	44.99	41.09	44.76	441156
2020-03-31	44.35	44.54	42.84	43.97	577296
2020-04-01	41.93	42.29	40.82	41.70	634736
2020-04-02	41.24	43.11	41.24	42.81	580636
2020-04-03	42.21	42.39	40.33	41.55	610634
2020-04-06	43.40	43.88	42.18	43.86	588712
2020-04-07	44.80	45.14	42.71	43.11	801394
2020-04-08	43.02	43.02	41.69	42.59	493234
2020-04-09	43.48	44.36	43.01	43.84	1191444
2020-04-13	43.36	43.58	42.28	42.50	588646
2020-04-14	43.67	44.03	42.89	43.07	654442
2020-04-15	41.86	42.51	40.84	41.00	548994
2020-04-16	40.88	42.00	40.08	41.87	481672
2020-04-17	42.92	44.03	42.63	43.76	797962
2020-04-20	42.85	43.47	40.58	41.33	348850
2020-04-21	40.14	41.28	40.14	40.54	456996
2020-04-22	40.14	40.64	35.29	35.72	1164560
2020-04-23	35.73	36.35	34.91	35.05	840360
2020-04-24	35.21	35.21	33.86	34.50	816776
2020-04-27	34.42	37.18	34.42	36.89	716032
2020-04-28	38.05	38.58	37.37	37.87	695782
2020-04-29	38.81	39.20	38.06	38.61	602168
2020-04-30	37.94	38.01	35.83	36.42	1323158
2020-05-01	35.78	36.26	35.27	35.63	905420
2020-05-04	35.50	36.72	34.94	36.63	640982
2020-05-05	36.94	37.63	36.28	36.40	656912
2020-05-06	36.49	36.49	35.10	35.14	466256
2020-05-07	35.79	36.33	35.62	35.85	492930
2020-05-08	36.74	37.05	36.12	37.02	503032
2020-05-11	36.59	36.59	35.65	36.08	706524
2020-05-12	36.26	36.45	35.35	35.38	554560
2020-05-13	35.11	35.42	34.63	34.87	603948
2020-05-14	34.24	34.62	33.15	34.51	587050
2020-05-15	34.34	34.63	33.77	34.50	617268
2020-05-18	35.87	36.76	35.31	36.56	447318
2020-05-19	36.16	36.60	35.65	35.65	438038
2020-05-20	36.20	37.84	35.99	37.60	435730
2020-05-21	37.67	38.72	37.50	38.62	525858
2020-05-22	38.75	39.13	38.33	38.81	369232
2020-05-26	40.21	40.29	39.37	39.45	622832
2020-05-27	40.34	40.64	39.55	40.32	545386
2020-05-28	40.78	40.93	39.57	39.78	378118
2020-05-29	39.33	39.66	38.62	39.48	422324
2020-06-01	39.75	39.75	38.80	39.13	423470
2020-06-02	39.42	39.66	39.00	39.35	380210
2020-06-03	40.29	41.26	39.90	40.71	459846
2020-06-04	40.31	40.69	39.69	40.60	387332
2020-06-05	41.70	43.38	41.50	42.68	553008
2020-06-08	42.71	42.89	41.77	42.08	363762
2020-06-09	41.36	42.67	41.32	42.00	283554
2020-06-10	41.80	42.65	41.38	41.83	437484
2020-06-11	40.51	41.25	39.59	39.71	635410
2020-06-12	41.10	41.10	38.91	39.86	520590
2020-06-15	38.75	40.57	38.75	40.42	370432
2020-06-16	41.92	42.20	40.98	41.31	340230
2020-06-17	41.39	41.55	40.85	40.92	398430
2020-06-18	40.49	41.69	40.49	41.31	389522
2020-06-19	41.71	41.98	40.48	40.96	993602
2020-06-22	40.55	41.16	40.30	41.07	324766
2020-06-23	41.74	41.79	41.06	41.17	371714
2020-06-24	40.72	40.72	39.82	39.86	366384
2020-06-25	39.80	41.00	39.52	40.95	487854
2020-06-26	40.58	40.74	39.31	39.42	919208
2020-06-29	40.05	41.36	39.78	40.76	387870
2020-06-30	40.54	41.58	40.52	41.05	362226
2020-07-01	40.88	41.05	40.19	40.20	371170
2020-07-02	41.06	41.25	39.84	40.02	262982
2020-07-06	40.91	40.91	39.82	40.18	287918
2020-07-07	39.94	40.20	39.09	39.17	276518
2020-07-08	39.04	39.41	38.18	38.73	381508
2020-07-09	38.83	38.83	37.42	37.76	354898
2020-07-10	37.92	39.25	37.92	39.10	322714
2020-07-13	39.60	39.67	38.78	38.80	254926
2020-07-14	38.94	39.76	38.79	39.63	307810
2020-07-15	40.58	41.17	40.28	40.47	360356
2020-07-16	40.43	42.17	40.43	42.00	666954
2020-07-17	42.01	42.01	40.80	41.00	421778
2020-07-20	40.90	41.21	40.63	41.09	285824
2020-07-21	41.65	42.49	41.65	41.90	373946
2020-07-22	41.43	41.94	41.39	41.87	368400
2020-07-23	44.26	48.92	44.13	47.87	1207634
2020-07-24	47.82	48.09	45.28	45.64	755616
2020-07-27	45.39	46.23	45.09	45.50	482794
2020-07-28	45.01	45.86	44.85	45.07	363358
2020-07-29	45.30	46.01	44.99	45.96	486166
2020-07-30	45.04	45.44	44.28	44.80	492444
2020-07-31	44.68	44.68	43.63	44.07	704024
2020-08-03	44.39	44.92	44.08	44.48	330160
2020-08-04	44.15	44.37	43.66	43.91	255056
2020-08-05	44.41	44.73	43.99	44.52	275982
2020-08-06	44.30	45.00	44.25	44.72	227738
2020-08-07	44.40	46.16	44.40	46.13	307772
2020-08-10	46.25	46.69	45.88	45.96	282594
2020-08-11	46.63	46.74	45.78	45.95	288252
2020-08-12	46.62	46.62	45.13	45.22	234768
2020-08-13	44.86	45.39	44.74	45.23	207752
2020-08-14	44.78	45.70	44.78	45.45	321380
2020-08-17	45.22	45.92	44.99	45.38	281152
2020-08-18	45.51	46.15	45.23	45.85	302928
2020-08-19	45.81	46.40	45.59	45.78	263506
2020-08-20	45.56	46.35	45.49	46.00	431426
2020-08-21	45.86	46.68	45.73	46.62	1150490
2020-08-24	47.00	47.50	46.74	47.09	358314
2020-08-25	47.35	47.35	46.57	46.83	216620
2020-08-26	46.68	47.20	46.41	46.89	235336
2020-08-27	47.31	48.11	47.31	47.58	346194
2020-08-28	47.92	47.92	46.76	47.54	185098
2020-08-31	47.34	47.58	46.90	46.90	408460
2020-09-01	46.65	47.40	46.56	47.36	186574
2020-09-02	47.31	48.11	47.31	47.94	205462
2020-09-03	48.24	48.58	47.13	47.26	244118
2020-09-04	48.22	48.22	45.96	46.98	331652
2020-09-08	46.63	46.63	44.77	45.62	516472
2020-09-09	45.91	46.84	45.67	46.03	313320
2020-09-10	46.15	46.35	44.77	44.90	340406
2020-09-11	44.98	45.22	44.33	44.94	354364
2020-09-14	45.25	45.52	44.57	44.78	333786
2020-09-15	44.87	44.87	43.49	43.76	354606
2020-09-16	43.76	44.42	43.61	43.72	324066
2020-09-17	43.13	43.46	42.79	43.18	288106
2020-09-18	43.35	43.57	42.38	42.64	1328082
2020-09-21	41.90	42.22	40.75	41.59	491174
2020-09-22	41.48	42.41	40.78	41.49	323186
2020-09-23	41.50	41.89	40.68	40.73	296964
2020-09-24	41.02	41.96	40.60	41.24	199832
2020-09-25	40.86	41.40	40.86	41.37	288272
2020-09-28	41.87	42.55	41.83	42.26	220072
2020-09-29	42.24	42.49	41.67	42.11	181700
2020-09-30	41.92	42.25	41.48	41.87	329592
2020-10-01	41.72	42.23	41.40	42.17	304114
2020-10-02	41.69	42.61	41.69	42.18	257564
2020-10-05	42.46	42.98	42.24	42.79	217746
2020-10-06	43.17	43.39	42.40	42.43	233520
2020-10-07	42.71	42.97	42.12	42.50	219632
2020-10-08	42.83	43.45	42.50	42.68	223392
2020-10-09	42.67	43.34	42.65	42.86	203716
2020-10-12	42.72	44.27	42.72	44.05	230574
2020-10-13	43.60	43.77	42.47	42.58	166662
2020-10-14	42.63	43.20	41.77	41.81	162340
2020-10-15	41.36	42.29	41.19	42.17	210190
2020-10-16	42.05	42.56	41.86	42.26	195444
2020-10-19	42.29	42.62	41.28	41.34	186032
2020-10-20	41.75	42.21	41.41	41.80	168122
2020-10-21	41.97	44.11	41.97	43.80	364706
2020-10-22	44.31	47.44	43.46	46.39	509278
2020-10-23	46.90	47.40	46.28	46.75	267748
2020-10-26	46.24	46.27	44.48	45.30	304778
2020-10-27	45.47	46.11	44.63	44.86	215298
2020-10-28	44.07	44.46	43.37	43.68	296554
2020-10-29	43.38	44.50	42.58	44.22	279122
2020-10-30	44.00	44.67	43.05	43.35	389246
2020-11-02	43.99	44.90	43.68	44.64	255512
2020-11-03	45.54	46.44	45.05	46.29	445152
2020-11-04	45.69	46.94	45.50	45.86	191796
2020-11-05	45.95	47.22	45.95	46.94	226096
2020-11-06	47.25	47.42	46.72	47.02	134016
2020-11-09	51.27	51.81	49.15	49.25	464108
2020-11-10	49.72	51.42	49.40	50.64	294526
2020-11-11	50.96	50.96	49.42	49.92	205874
2020-11-12	49.44	49.54	48.23	48.90	233946
2020-11-13	49.35	50.09	48.80	50.02	247936
2020-11-16	51.21	52.53	51.21	52.51	375052
2020-11-17	51.84	52.69	51.01	52.20	349686
2020-11-18	52.02	52.35	51.01	51.02	211836
2020-11-19	50.68	51.29	49.82	51.22	179144
2020-11-20	50.82	51.46	50.46	50.99	252970
2020-11-23	51.58	51.58	50.90	51.10	173380
2020-11-24	51.74	52.16	51.38	51.44	301802
2020-11-25	51.15	51.15	50.30	50.08	242754
2020-11-27	49.98	50.00	48.95	49.31	119170
2020-11-30	48.89	49.15	47.81	47.87	395762
2020-12-01	48.59	49.56	48.29	49.55	323742
2020-12-02	49.36	49.69	48.69	49.54	163072
2020-12-03	49.43	49.55	48.76	48.89	291160
2020-12-04	49.18	49.70	48.86	49.61	175428
2020-12-07	49.53	49.99	49.04	49.59	197984
2020-12-08	49.07	50.40	49.07	50.36	270762
2020-12-09	50.78	50.98	49.95	50.38	272608
2020-12-10	50.07	50.39	49.28	50.32	185806
2020-12-11	49.75	50.98	49.47	50.44	185930
2020-12-14	51.05	51.45	50.00	50.31	298698
2020-12-15	50.67	52.31	50.65	52.22	460652
2020-12-16	52.67	53.34	52.15	53.25	447902
2020-12-17	53.36	54.27	53.16	54.25	507160
2020-12-18	54.39	55.30	53.18	53.73	1099232
2020-12-21	53.35	53.64	51.06	51.69	358020
2020-12-22	51.57	52.12	51.17	51.82	242198
2020-12-23	52.00	52.42	51.27	51.66	212858
2020-12-24	51.58	52.01	51.10	51.89	76180
2020-12-28	52.39	52.42	51.42	52.01	163616
2020-12-29	52.47	52.47	51.07	51.33	204858
2020-12-30	51.20	51.99	51.20	51.53	183380
2020-12-31	51.67	52.26	51.28	52.08	168814
2021-01-04	52.29	52.42	50.34	50.81	279712
2021-01-05	50.76	51.80	50.76	50.86	261318
2021-01-06	52.09	54.11	51.78	53.88	411768
2021-01-07	53.92	54.69	53.80	54.10	197508
2021-01-08	53.99	53.99	52.41	53.13	249418
2021-01-11	52.42	52.87	51.59	52.05	246770
2021-01-12	52.05	52.86	51.92	52.50	385598
2021-01-13	52.70	52.70	51.44	51.73	261038
2021-01-14	52.28	52.42	51.15	51.29	315902
2021-01-15	50.65	51.44	50.21	50.94	267404
2021-01-19	51.46	51.71	50.34	50.69	324448
2021-01-20	50.35	51.31	50.16	51.23	299726
2021-01-21	51.29	51.48	50.26	50.38	238406
2021-01-22	49.82	50.57	49.60	50.51	297466
2021-01-25	49.90	51.57	49.81	51.56	304674
2021-01-26	51.64	51.91	51.06	51.14	416498
2021-01-27	49.92	50.50	48.79	49.26	406052
2021-01-28	49.70	50.98	48.13	49.44	406378
2021-01-29	49.46	49.46	47.77	48.39	528744
2021-02-01	48.78	48.94	48.00	48.82	205864
2021-02-02	49.44	49.83	48.77	49.72	156722
2021-02-03	49.22	49.87	48.56	49.44	194642
2021-02-04	49.32	50.18	49.32	49.82	208968
2021-02-05	50.24	50.46	49.69	50.40	231172
2021-02-08	50.76	51.72	50.41	51.71	241136
2021-02-09	51.80	52.13	50.95	51.61	188036
2021-02-10	51.87	52.40	51.57	51.97	240408
2021-02-11	52.04	52.87	51.92	52.59	243600
2021-02-12	52.29	52.70	51.54	52.14	209478
2021-02-16	52.36	52.36	50.66	50.73	208070
2021-02-17	50.38	51.78	50.38	51.47	175248
2021-02-18	51.27	51.62	50.58	51.26	156138
2021-02-19	51.41	51.87	51.12	51.56	177296
2021-02-22	51.20	52.54	51.20	52.42	138136
2021-02-23	52.50	54.03	51.82	52.90	186924
2021-02-24	53.13	54.22	52.90	53.72	235954
2021-02-25	53.87	54.08	52.54	52.65	172976
2021-02-26	52.77	52.96	51.88	52.17	226138
2021-03-01	52.95	53.44	52.60	53.06	213572
2021-03-02	52.87	53.18	52.23	52.84	185660
2021-03-03	52.97	54.54	52.91	53.30	196758
2021-03-04	53.18	54.11	52.53	52.86	276314
2021-03-05	53.69	54.68	53.21	54.57	281952
2021-03-08	55.00	56.98	54.79	56.17	204604
2021-03-09	56.31	56.94	55.55	55.58	325966
2021-03-10	55.55	57.54	55.28	57.02	245624
2021-03-11	56.88	57.71	56.55	57.63	264864
2021-03-12	58.17	58.74	57.69	58.63	205448
2021-03-15	58.31	58.92	57.93	58.61	208226
2021-03-16	58.17	58.41	57.31	58.38	200166
2021-03-17	58.73	58.73	57.57	58.65	231958
2021-03-18	58.88	58.88	57.40	57.65	272126
2021-03-19	57.67	57.67	55.52	56.08	1235496
2021-03-22	55.84	55.84	54.01	54.14	354038
2021-03-23	53.64	54.99	53.64	54.22	388454
2021-03-24	54.81	55.88	54.50	55.01	357912
2021-03-25	55.03	57.19	54.68	56.97	381112
2021-03-26	57.46	57.52	56.15	56.91	263020
2021-03-29	56.58	58.02	56.10	56.42	271558
2021-03-30	56.70	56.87	56.11	56.20	173028
2021-03-31	56.10	57.09	55.40	55.79	276244
2021-04-01	55.54	56.73	55.47	56.70	172986
2021-04-05	57.00	57.64	56.69	57.58	180500
2021-04-06	57.38	58.06	57.34	57.56	156708
2021-04-07	57.79	57.79	56.70	56.80	156906
2021-04-08	56.64	57.90	56.49	56.90	222540
2021-04-09	57.41	57.46	56.66	57.34	169372
2021-04-12	57.34	57.80	56.76	57.60	194932
2021-04-13	57.62	57.85	56.24	56.66	182648
2021-04-14	56.63	57.57	56.44	57.28	126916
2021-04-15	57.80	57.80	56.88	57.37	144654
2021-04-16	57.93	57.93	57.18	57.54	221740
2021-04-19	57.24	57.56	56.60	57.39	202938
2021-04-20	57.21	57.63	56.95	57.16	171354
2021-04-21	57.33	58.68	57.13	58.49	311998
2021-04-22	58.92	58.92	56.63	56.72	500266
2021-04-23	56.93	58.13	56.92	57.00	376770
2021-04-26	57.46	58.44	56.87	56.89	372172
2021-04-27	56.94	57.33	56.64	56.75	327382
2021-04-28	56.88	56.88	55.40	55.73	247794
2021-04-29	55.99	56.54	55.61	56.18	293062
2021-04-30	55.85	56.22	55.53	55.73	335790
2021-05-03	56.25	57.25	56.03	56.42	249076
2021-05-04	56.25	56.96	56.04	56.52	189632
2021-05-05	56.48	55.91	54.85	55.83	230716
2021-05-06	55.62	56.51	55.62	56.51	176874
2021-05-07	56.14	56.75	55.78	56.63	164542
2021-05-10	56.67	56.90	55.42	55.46	164388
2021-05-11	54.99	55.17	54.09	54.16	220218
2021-05-12	53.83	54.08	52.71	52.79	297270
2021-05-13	52.80	55.25	52.79	54.93	314548
2021-05-14	55.14	55.14	54.33	54.73	213776
2021-05-17	54.31	54.69	53.84	54.38	194232
2021-05-18	54.18	54.18	53.15	53.17	377680
2021-05-19	52.68	53.13	52.11	53.07	183506
2021-05-20	52.86	53.62	52.86	53.47	190818
2021-05-21	53.98	54.27	53.10	53.53	176690
2021-05-24	53.50	53.62	52.92	53.06	217656
2021-05-25	53.03	53.05	51.89	51.91	217688
2021-05-26	51.83	52.46	51.83	52.06	163410
2021-05-27	52.64	52.67	52.18	52.58	218494
2021-05-28	52.82	52.87	52.24	52.74	240774
2021-06-01	53.01	53.19	52.42	52.63	193126
2021-06-02	53.00	53.00	51.65	51.86	364430
2021-06-03	51.57	52.08	51.21	51.86	160284
2021-06-04	51.68	52.12	51.59	51.96	143628
2021-06-07	51.93	52.00	51.30	51.54	223888
2021-06-08	51.41	52.16	51.06	52.06	233986
2021-06-09	51.77	51.99	51.38	51.46	251360
2021-06-10	51.78	52.16	51.49	51.65	304238
2021-06-11	51.71	52.12	51.65	52.09	186762
2021-06-14	52.01	52.19	51.65	51.83	154784
2021-06-15	51.93	53.16	51.44	52.82	220960
2021-06-16	52.79	53.14	52.09	52.43	174314
2021-06-17	52.42	52.43	51.58	52.02	265750
2021-06-18	51.52	52.07	50.66	50.73	617376
2021-06-21	51.36	52.38	50.92	51.89	279916
2021-06-22	51.62	52.07	51.49	51.90	218348
2021-06-23	51.58	52.11	51.50	51.72	317144
2021-06-24	51.99	52.00	51.53	51.95	197600
2021-06-25	51.95	52.40	51.95	52.06	820548
2021-06-28	51.98	52.01	51.17	51.62	222328
2021-06-29	51.78	52.38	51.74	52.22	159868
2021-06-30	52.12	52.69	52.12	52.30	206984
2021-07-01	52.68	53.35	52.51	53.03	241336
2021-07-02	53.02	53.34	52.89	53.10	274296
2021-07-06	52.94	52.94	51.26	52.24	217842
2021-07-07	51.81	52.95	51.81	52.56	198794
2021-07-08	51.91	52.33	51.41	51.65	229298
2021-07-09	52.25	52.89	51.97	52.76	214056
2021-07-12	52.45	52.70	52.28	52.57	137052
2021-07-13	52.27	52.58	51.75	51.89	158362
2021-07-14	52.13	52.50	51.89	52.16	209462
2021-07-15	51.66	53.11	51.66	53.04	183400
2021-07-16	53.41	54.25	53.26	53.99	315466
2021-07-19	53.30	53.66	52.38	52.53	350318
2021-07-20	52.93	54.14	52.71	53.47	475188
2021-07-21	54.00	54.39	53.30	53.38	298506
2021-07-22	53.38	53.97	51.64	52.06	366764
2021-07-23	52.71	53.09	52.44	53.07	201848
2021-07-26	53.25	53.68	52.99	53.48	214880
2021-07-27	53.14	53.83	52.91	53.82	288212
2021-07-28	54.11	54.12	52.77	53.64	224888
2021-07-29	54.19	54.79	53.61	54.78	149768
2021-07-30	54.75	55.15	54.09	54.19	690776
2021-08-02	54.50	54.68	53.86	54.04	194190
2021-08-03	54.44	54.51	53.54	54.09	203356
2021-08-04	53.47	54.21	53.44	53.80	187904
2021-08-05	54.15	54.42	53.83	54.26	203552
2021-08-06	54.85	55.09	54.63	54.96	182086
2021-08-09	54.71	54.95	54.29	54.65	175574
2021-08-10	54.77	54.87	54.18	54.35	170734
2021-08-11	54.61	54.79	53.94	54.37	246702
2021-08-12	54.66	54.79	54.21	54.34	186676
2021-08-13	54.67	54.67	54.16	54.42	117200
2021-08-16	54.11	54.88	54.11	54.40	146156
2021-08-17	53.97	54.66	53.97	54.57	185926
2021-08-18	54.32	54.49	53.72	53.77	185848
2021-08-19	53.42	54.41	53.35	54.08	199506
2021-08-20	53.97	55.41	53.86	55.21	708018
2021-08-23	55.49	56.12	55.24	55.74	378278
2021-08-24	55.73	56.02	55.55	55.85	255314
2021-08-25	55.66	56.08	55.01	55.01	210880
2021-08-26	54.84	54.91	53.99	53.99	186912
2021-08-27	54.11	55.44	54.11	55.23	286014
2021-08-30	55.19	55.23	54.75	54.79	130456
2021-08-31	54.60	55.13	54.50	54.62	301980
2021-09-01	54.59	54.87	54.10	54.54	132006
2021-09-02	54.63	54.79	54.23	54.74	188958
2021-09-03	54.50	54.66	54.19	54.45	153234
2021-09-07	54.32	54.32	52.98	53.12	217100
2021-09-08	52.85	53.55	52.72	53.50	198928
2021-09-09	53.58	53.76	52.79	52.81	198596
2021-09-10	53.20	53.20	51.92	51.97	220826
2021-09-13	52.49	52.58	52.08	52.52	178716
2021-09-14	52.56	52.56	51.87	51.96	189286
2021-09-15	51.85	52.13	51.62	51.76	208974
2021-09-16	51.74	51.83	50.88	51.10	159112
2021-09-17	51.69	51.69	50.79	51.30	1044986
2021-09-20	50.58	51.21	50.23	50.95	275706
2021-09-21	51.36	51.36	50.35	50.40	193430
2021-09-22	50.69	50.78	50.31	50.38	223356
2021-09-23	50.47	50.85	50.10	50.46	228828
2021-09-24	50.60	51.22	50.22	51.11	204756
2021-09-27	51.40	52.32	51.38	51.49	217864
2021-09-28	51.63	51.63	50.38	50.64	166612
2021-09-29	50.75	51.40	50.45	51.18	149692
2021-09-30	51.23	51.63	50.12	50.14	266134
2021-10-01	50.47	51.18	49.58	50.72	294032
2021-10-04	50.80	50.94	50.14	50.35	244248
2021-10-05	50.59	50.96	49.90	50.59	373890
2021-10-06	50.27	50.65	49.54	50.65	249330
2021-10-07	50.67	51.78	50.67	51.58	250600
2021-10-08	51.85	51.89	51.22	51.66	153146
2021-10-11	51.55	51.90	50.66	50.68	113460
2021-10-12	51.00	51.00	50.46	50.54	194994
2021-10-13	50.36	51.00	49.61	50.89	202500
2021-10-14	51.43	51.83	51.30	51.79	146976
2021-10-15	52.33	52.42	51.62	51.67	229338
2021-10-18	51.42	51.43	51.05	51.13	141392
2021-10-19	55.96	55.96	52.28	52.52	283226
2021-10-20	52.52	53.68	52.46	53.28	236322
2021-10-21	53.65	54.33	53.49	53.69	209114
2021-10-22	54.23	54.85	53.73	54.17	168216
2021-10-25	54.26	54.89	53.70	54.65	205696
2021-10-26	54.74	54.74	53.74	53.81	204830
2021-10-27	53.69	53.82	52.65	52.74	186146
2021-10-28	52.94	53.60	52.94	53.39	176056
2021-10-29	53.31	54.24	53.31	54.16	339826
2021-11-01	54.23	55.06	53.63	55.01	299202
2021-11-02	55.12	55.97	54.93	55.87	222408
2021-11-03	55.77	56.88	55.74	56.29	262028
2021-11-04	56.40	56.70	55.36	55.55	209258
2021-11-05	56.00	56.93	56.00	56.76	237504
2021-11-08	57.04	57.23	55.85	56.03	233274
2021-11-09	56.10	56.35	55.56	55.79	131930
2021-11-10	55.99	56.18	55.21	55.51	169170
2021-11-11	55.87	56.14	55.23	55.88	173502
2021-11-12	56.15	56.21	55.58	55.82	124804
2021-11-15	56.12	56.12	54.93	55.26	205676
2021-11-16	55.05	55.98	55.05	55.61	210640
2021-11-17	55.40	55.73	54.31	55.59	244168
2021-11-18	55.59	55.94	54.96	55.74	228514
2021-11-19	55.46	55.61	55.02	55.47	212276
2021-11-22	55.89	57.48	55.03	57.06	203070
2021-11-23	57.10	57.79	57.05	57.53	237770
2021-11-24	57.37	57.63	56.72	57.04	127988
2021-11-26	55.70	56.07	54.21	53.23	197600
2021-11-29	54.17	54.17	52.61	52.67	240994
2021-11-30	52.11	52.63	51.21	51.39	275026
2021-12-01	52.47	52.85	51.19	51.23	297796
2021-12-02	51.64	53.42	51.18	53.12	260122
2021-12-03	53.32	53.49	51.81	52.12	197722
2021-12-06	52.84	53.81	52.44	53.52	222360
2021-12-07	53.91	54.14	53.13	53.79	292088
2021-12-08	53.89	53.99	53.06	53.91	193162
2021-12-09	53.39	54.01	53.29	53.86	187372
2021-12-10	54.25	55.43	53.83	55.35	338730
2021-12-13	55.05	56.07	54.22	55.75	340784
2021-12-14	56.01	56.69	55.47	55.83	340260
2021-12-15	55.76	56.84	55.46	56.53	362856
2021-12-16	56.83	57.03	55.33	55.69	331326
2021-12-17	55.59	55.97	54.42	54.73	655408
2021-12-20	54.22	54.63	53.58	54.53	296744
2021-12-21	55.13	55.53	54.33	54.75	272284
2021-12-22	54.98	55.00	54.27	54.66	175576
2021-12-23	55.05	55.05	54.53	54.69	166630
2021-12-27	54.69	55.51	54.37	55.49	118464
2021-12-28	55.29	56.07	55.29	55.83	156206
2021-12-29	55.97	56.34	55.60	56.16	100222
2021-12-30	56.51	56.68	56.08	56.15	183064
2021-12-31	56.04	56.35	55.98	56.05	152592
2022-01-03	56.42	56.52	55.52	55.96	162796
2022-01-04	56.42	56.71	56.16	56.17	141114
2022-01-05	56.56	56.67	55.34	55.39	179050
2022-01-06	55.80	56.37	55.54	56.25	150886
2022-01-07	56.29	56.45	55.92	56.30	229918
2022-01-10	56.23	56.43	55.71	56.09	147350
2022-01-11	56.23	56.50	55.11	55.79	297626
2022-01-12	55.59	55.98	54.47	54.50	217136
2022-01-13	53.85	55.55	53.85	55.07	196736
2022-01-14	54.88	55.15	54.24	55.05	197658
2022-01-18	54.72	55.00	53.70	53.77	198872
2022-01-19	54.05	54.05	52.91	52.95	235350
2022-01-20	53.28	54.51	52.64	52.67	277490
2022-01-21	53.03	53.68	52.42	52.42	332122
2022-01-24	52.39	53.61	52.04	53.48	450548
2022-01-25	52.82	52.82	51.22	51.59	496642
2022-01-26	51.79	52.29	50.00	50.78	340114
2022-01-27	52.83	53.48	51.25	51.49	478794
2022-01-28	51.53	51.67	49.19	51.09	491228
2022-01-31	50.70	52.44	50.48	52.39	525824
2022-02-01	52.38	52.71	51.71	52.43	287086
2022-02-02	52.30	52.86	51.76	52.20	298102
2022-02-03	52.11	52.55	51.64	51.83	237392
2022-02-04	51.52	52.03	51.10	51.32	342656
2022-02-07	51.16	51.33	50.82	51.00	354100
2022-02-08	51.02	52.08	50.73	51.83	376564
2022-02-09	52.11	52.41	50.47	50.73	371174
2022-02-10	50.00	50.81	49.43	49.63	307556
2022-02-11	49.86	50.29	49.13	49.52	230154
2022-02-14	49.66	49.82	49.21	49.62	292332
2022-02-15	50.04	50.49	49.90	50.22	171038
2022-02-16	50.04	50.42	49.84	50.23	140498
2022-02-17	49.74	49.83	49.10	49.19	225354
2022-02-18	49.04	49.71	49.04	49.43	278140
2022-02-22	49.94	50.92	49.66	50.48	341108
2022-02-23	50.71	50.85	49.76	49.82	203480
2022-02-24	49.17	49.73	48.11	49.56	281122
2022-02-25	49.72	51.09	49.28	51.02	192588
2022-02-28	50.01	51.21	50.01	50.75	322924
2022-03-01	50.49	50.78	49.07	49.47	329910
2022-03-02	49.92	51.26	49.92	50.87	210824
2022-03-03	51.13	51.14	50.60	51.10	179162
2022-03-04	50.54	51.93	50.54	51.73	208772
2022-03-07	51.63	52.32	51.07	51.80	372470
2022-03-08	51.85	52.78	51.58	51.63	428644
2022-03-09	52.57	52.69	51.95	52.23	298968
2022-03-10	51.43	52.03	51.16	51.83	231192
2022-03-11	51.98	52.60	51.78	52.02	289800
2022-03-14	52.24	54.65	52.24	54.40	546262
2022-03-15	55.00	55.00	53.64	54.04	344446
2022-03-16	54.31	54.77	53.46	54.75	331296
2022-03-17	54.50	54.88	54.04	54.62	276688
2022-03-18	54.73	54.73	53.44	54.38	565896
2022-03-21	54.38	55.38	54.38	55.38	227248
2022-03-22	55.80	56.08	54.76	55.11	246994
2022-03-23	54.74	54.89	53.64	53.64	190846
2022-03-24	53.74	54.06	53.32	53.81	261328
2022-03-25	54.19	54.70	53.98	54.69	228724
2022-03-28	54.76	55.09	54.27	54.68	155148
2022-03-29	55.20	55.61	54.85	55.44	227304
2022-03-30	55.72	56.25	55.38	56.16	316858
2022-03-31	56.00	56.63	55.26	55.32	322026
2022-04-01	55.62	56.79	55.62	56.71	425860
2022-04-04	56.59	56.59	55.15	55.59	187628
2022-04-05	55.21	56.04	55.21	55.42	207910
2022-04-06	55.25	55.93	54.78	55.04	244366
2022-04-07	54.84	55.62	54.43	55.42	315528
2022-04-08	55.65	56.01	55.11	55.14	239784
2022-04-11	55.54	55.70	53.84	53.85	256860
2022-04-12	54.29	54.79	53.88	54.17	224848
2022-04-13	54.22	54.22	53.39	53.93	137180
2022-04-14	53.99	54.57	53.71	54.54	282686
2022-04-18	54.11	54.83	54.07	54.77	277400
2022-04-19	55.00	55.56	54.68	55.52	366068
2022-04-20	55.99	57.13	55.99	56.84	349320
2022-04-21	57.50	59.53	57.50	59.49	420270
2022-04-22	59.87	59.87	58.68	58.85	510856
2022-04-25	58.85	58.85	56.49	57.76	408600
2022-04-26	57.04	57.71	56.34	56.51	350752
2022-04-27	56.54	57.90	56.24	57.26	319042
2022-04-28	57.78	58.03	57.12	57.77	340602
2022-04-29	57.41	58.27	57.05	57.39	620422
2022-05-02	57.80	58.33	56.57	57.64	358716
2022-05-03	57.80	57.80	56.49	56.87	364250
2022-05-04	56.97	58.81	56.89	58.68	328204
2022-05-05	58.46	58.91	57.77	58.30	391328
2022-05-06	58.10	58.41	57.56	58.35	270054
2022-05-09	58.11	59.62	57.40	59.62	529114
2022-05-10	59.49	59.71	57.04	57.42	396524
2022-05-11	57.74	58.81	57.64	57.88	478918
2022-05-12	57.91	58.81	56.95	58.75	543356
2022-05-13	59.03	59.34	57.50	58.37	351942
2022-05-16	58.19	59.58	57.63	59.44	354332
2022-05-17	59.75	59.87	58.70	59.85	299060
2022-05-18	59.75	59.75	58.74	59.23	385134
2022-05-19	58.71	59.19	57.90	58.88	355404
2022-05-20	59.04	59.04	57.67	58.67	429256
2022-05-23	59.09	59.23	57.50	57.70	422442
2022-05-24	57.84	58.65	56.78	58.50	279988
2022-05-25	58.12	58.58	57.44	57.57	279866
2022-05-26	58.09	60.24	57.51	59.97	776500
2022-05-27	60.00	60.43	59.25	60.08	278822
2022-05-31	59.72	60.97	58.79	60.56	505006
2022-06-01	60.27	60.27	58.70	59.63	334592
2022-06-02	59.72	60.55	58.89	60.51	302940
2022-06-03	60.31	60.53	59.38	59.64	241696
2022-06-06	60.23	60.23	59.46	59.72	220106
2022-06-07	59.39	60.06	59.39	59.80	185960
2022-06-08	59.67	59.79	58.33	58.33	178046
2022-06-09	57.97	58.30	57.01	57.01	254648
2022-06-10	56.44	57.07	56.08	56.57	218654
2022-06-13	55.81	56.89	55.53	55.94	344296
2022-06-14	55.75	56.53	55.48	56.05	327428
2022-06-15	56.82	56.94	55.17	55.66	270836
2022-06-16	55.08	55.40	54.47	54.61	320754
2022-06-17	55.09	55.54	54.43	54.84	803930
2022-06-21	55.46	55.46	54.15	54.49	345770
2022-06-22	54.31	54.87	53.79	54.61	342782
2022-06-23	54.57	55.12	53.99	54.53	301372
2022-06-24	54.93	57.16	54.69	56.91	997442
2022-06-27	57.38	57.54	56.74	56.93	297320
2022-06-28	57.45	58.23	57.15	58.11	413056
2022-06-29	58.39	58.39	56.82	57.19	219996
2022-06-30	56.72	58.31	56.38	58.30	310662
2022-07-01	58.31	58.78	57.42	58.74	297380
2022-07-05	58.14	58.31	56.56	58.20	310394
2022-07-06	58.39	58.39	57.58	57.99	300792
2022-07-07	58.38	58.76	58.26	58.29	207422
2022-07-08	58.01	58.50	57.74	57.86	174752
2022-07-11	57.37	58.39	57.37	57.94	148914
2022-07-12	57.81	58.17	57.13	57.35	231696
2022-07-13	57.34	57.87	57.02	57.32	271282
2022-07-14	56.52	56.60	55.12	55.72	241728
2022-07-15	56.33	56.82	55.72	56.31	315832
2022-07-18	56.22	56.57	55.50	55.53	260962
2022-07-19	55.88	57.30	55.87	57.02	342390
2022-07-20	57.04	57.32	56.12	57.01	404176
2022-07-21	56.39	58.16	56.05	57.91	577530
2022-07-22	58.07	58.07	55.79	56.10	408670
2022-07-25	56.59	58.01	56.32	56.69	297694
2022-07-26	56.92	57.50	56.58	57.22	252810
2022-07-27	57.21	57.47	55.67	56.06	235282
2022-07-28	56.06	56.06	54.55	54.79	374926
2022-07-29	54.96	55.12	54.50	54.99	745258
2022-08-01	54.70	55.59	54.52	55.28	319824
2022-08-02	55.28	56.14	55.06	55.16	272892
2022-08-03	55.25	55.25	54.25	54.52	387082
2022-08-04	54.44	54.76	53.83	53.87	250332
2022-08-05	53.67	54.64	53.60	54.53	299720
2022-08-08	54.79	55.59	54.74	54.98	207454
2022-08-09	55.00	55.72	54.83	55.72	192638
2022-08-10	56.40	56.75	55.78	56.54	187146
2022-08-11	56.95	57.62	56.59	57.47	154878
2022-08-12	57.27	58.65	56.41	58.33	200176
2022-08-15	57.99	58.89	57.94	58.58	223430
2022-08-16	58.22	58.97	58.22	58.89	179186
2022-08-17	58.50	59.50	58.41	59.31	196048
2022-08-18	59.21	59.87	59.10	59.87	170374
2022-08-19	59.93	59.93	58.96	59.54	240936
2022-08-22	59.06	59.59	57.88	58.08	216844
2022-08-23	57.79	58.32	57.21	57.28	253230
2022-08-24	57.15	57.41	56.84	57.28	128474
2022-08-25	57.15	57.85	56.96	57.64	122128
2022-08-26	57.52	57.52	56.81	57.06	176192
2022-08-29	56.58	56.75	55.83	55.88	170034
2022-08-30	55.82	56.21	55.41	55.54	191078
2022-08-31	55.35	55.42	54.74	54.88	239964
2022-09-01	54.84	55.71	54.54	55.28	231368
2022-09-02	55.74	55.98	54.26	54.56	179044
2022-09-06	55.09	55.16	54.31	54.47	167708
2022-09-07	54.60	55.56	54.46	55.36	176262
2022-09-08	54.91	56.00	54.89	55.84	217324
2022-09-09	55.89	56.98	55.89	56.44	298344
2022-09-12	56.72	57.18	56.51	56.99	251528
2022-09-13	55.96	56.47	55.44	55.56	202426
2022-09-14	55.28	55.61	54.87	55.26	295266
2022-09-15	55.03	55.37	54.47	54.64	244462
2022-09-16	54.37	54.65	54.11	54.26	613346
2022-09-19	54.00	55.06	54.00	54.95	231884
2022-09-20	54.54	54.65	53.76	54.31	250410
2022-09-21	54.72	54.93	53.49	53.56	187004
2022-09-22	53.24	53.24	51.95	52.12	256516
2022-09-23	51.86	52.38	51.45	51.80	269144
2022-09-26	51.39	51.80	50.78	51.42	366228
2022-09-27	51.51	51.61	50.48	50.92	252470
2022-09-28	51.15	52.17	50.84	51.73	280850
2022-09-29	51.30	52.08	51.03	52.02	256374
2022-09-30	51.67	52.67	51.11	51.19	467066
2022-10-03	51.41	51.84	50.93	51.69	228688
2022-10-04	51.99	53.21	51.99	53.13	282156
2022-10-05	52.63	53.33	52.46	52.54	278524
2022-10-06	52.14	52.36	51.65	51.83	123440
2022-10-07	51.58	51.58	50.59	50.97	225066
2022-10-10	51.22	52.68	51.22	52.40	202004
2022-10-11	52.07	53.76	52.07	53.40	352964
2022-10-12	53.41	53.60	53.02	53.07	220730
2022-10-13	52.53	55.21	52.53	55.00	259964
2022-10-14	55.20	56.09	54.79	54.84	423524
2022-10-17	55.11	56.28	55.11	56.06	389368
2022-10-18	56.53	57.05	55.90	56.40	287812
2022-10-19	56.27	56.81	55.69	56.27	297224
2022-10-20	54.76	56.39	54.53	56.12	492512
2022-10-21	56.70	60.65	56.53	60.63	827250
2022-10-24	61.07	62.13	59.70	60.96	515804
2022-10-25	60.78	61.65	60.02	61.53	456166
2022-10-26	62.20	62.63	61.17	61.92	400772
2022-10-27	62.39	63.66	62.39	63.18	667234
2022-10-28	63.78	64.62	62.82	64.45	423156
2022-10-31	64.31	65.20	63.78	65.04	638952
2022-11-01	65.25	66.98	64.90	66.49	396290
2022-11-02	66.72	66.79	63.66	63.97	446618
2022-11-03	63.56	64.29	63.26	63.99	339714
2022-11-04	64.57	64.79	63.03	63.78	301012
2022-11-07	64.93	65.09	63.75	65.08	358534
2022-11-08	65.35	65.88	64.94	65.48	282652
2022-11-09	64.99	65.72	64.51	64.85	191352
2022-11-10	66.36	67.40	65.23	65.57	514860
2022-11-11	67.05	67.05	62.80	63.09	742532
2022-11-14	63.51	64.38	63.39	63.57	302022
2022-11-15	63.86	64.70	63.50	64.12	391584
2022-11-16	64.49	65.07	63.78	64.68	346240
2022-11-17	64.16	65.16	64.16	65.10	378152
2022-11-18	65.71	65.87	64.61	65.13	408134
2022-11-21	65.40	65.95	65.19	65.30	247680
2022-11-22	65.73	66.62	65.71	66.37	373820
2022-11-23	66.40	66.64	65.61	65.95	242802
2022-11-25	66.45	67.22	66.20	66.86	123106
2022-11-28	66.67	66.98	65.83	62.29	657878
2022-11-29	62.28	63.78	62.15	63.75	608708
2022-11-30	63.46	65.04	62.43	65.04	583900
2022-12-01	65.17	65.38	64.24	64.89	280540
2022-12-02	64.33	66.03	64.33	65.93	331130
2022-12-05	65.39	65.39	64.16	64.67	250360
2022-12-06	64.69	64.77	63.48	64.13	312300
2022-12-07	63.92	64.60	63.70	63.93	210516
2022-12-08	64.15	64.88	63.79	64.40	171696
2022-12-09	64.10	64.42	63.60	63.64	177788
2022-12-12	63.93	64.57	63.45	64.27	334934
2022-12-13	65.11	65.40	64.07	64.49	345760
2022-12-14	64.30	64.98	63.89	63.98	292520
2022-12-15	63.31	63.31	62.59	62.83	289008
2022-12-16	62.27	63.87	62.26	63.36	1415338
2022-12-19	63.19	63.79	61.83	62.70	388382
2022-12-20	63.10	65.49	62.92	64.90	434946
2022-12-21	65.14	66.79	65.14	66.38	701496
2022-12-22	66.17	66.25	64.95	65.88	285266
2022-12-23	65.69	67.33	65.65	66.85	342446
2022-12-27	66.83	67.32	66.18	66.84	201120
2022-12-28	67.34	67.34	65.83	65.86	240188
2022-12-29	66.45	67.35	66.04	66.86	210358
2022-12-30	66.62	66.79	65.09	65.64	263204
2023-01-03	65.98	66.58	65.17	66.24	427704
2023-01-04	66.82	67.11	65.73	66.21	273166
2023-01-05	66.29	66.83	65.77	66.45	221176
2023-01-06	67.11	68.63	66.88	68.48	265298
2023-01-09	68.34	69.03	67.30	67.56	320506
2023-01-10	67.37	68.49	67.18	68.19	198106
2023-01-11	68.28	68.88	67.84	68.04	435416
2023-01-12	68.00	68.40	67.35	68.23	332400
2023-01-13	68.15	70.35	68.15	69.82	323740
2023-01-17	69.82	70.23	68.36	68.69	244746
2023-01-18	68.85	69.45	68.04	68.30	276342
2023-01-19	68.25	68.44	66.82	67.39	501830
2023-01-20	67.57	67.84	65.98	66.53	626992
2023-01-23	66.61	66.84	65.47	66.03	323954
2023-01-24	66.08	66.76	65.52	66.43	345154
2023-01-25	66.49	67.07	66.34	66.52	309132
2023-01-26	67.72	68.75	65.04	65.31	502552
2023-01-27	65.36	66.06	64.38	65.19	392880
2023-01-30	65.64	65.88	64.82	65.03	353042
2023-01-31	64.98	66.52	64.90	66.23	812570
2023-02-01	65.97	66.85	64.78	65.89	483910
2023-02-02	65.68	65.73	63.87	65.15	510930
2023-02-03	65.36	66.23	65.10	66.07	385576
2023-02-06	66.07	66.90	66.06	66.71	244060
2023-02-07	66.19	67.56	66.00	67.39	403598
2023-02-08	66.71	67.65	66.67	66.75	261336
2023-02-09	67.12	67.22	64.90	64.99	344134
2023-02-10	65.00	65.78	64.89	65.43	313498
2023-02-13	65.58	66.78	65.45	66.66	279692
2023-02-14	66.57	66.57	65.35	65.35	254700
2023-02-15	65.35	65.61	64.73	65.48	292398
2023-02-16	64.84	66.32	64.76	65.97	447250
2023-02-17	66.12	67.74	66.12	66.97	511736
2023-02-21	66.65	66.92	65.65	66.03	411396
2023-02-22	66.22	66.40	65.65	65.84	269590
2023-02-23	65.85	66.58	65.17	65.57	223474
2023-02-24	65.38	66.16	64.65	65.72	251066
2023-02-27	66.08	66.87	66.08	66.79	371418
2023-02-28	67.00	69.50	67.00	68.96	850524
2023-03-01	68.65	69.20	67.24	68.63	778846
2023-03-02	68.42	68.63	67.86	68.55	279150
2023-03-03	68.52	68.81	67.44	67.91	320638
2023-03-06	67.76	68.98	67.38	68.81	449350
2023-03-07	68.77	69.13	67.03	67.74	328170
2023-03-08	67.92	67.99	66.74	67.39	308114
2023-03-09	67.38	67.45	65.90	66.17	265718
2023-03-10	65.72	66.73	65.45	66.00	651030
2023-03-13	64.98	66.25	64.36	64.48	715050
2023-03-14	65.87	66.24	64.84	65.78	575212
2023-03-15	64.34	64.91	62.90	64.06	522270
2023-03-16	63.56	65.43	63.41	64.96	684438
2023-03-17	64.87	64.87	62.33	62.89	1177842
2023-03-20	63.35	65.28	63.35	64.77	399718
2023-03-21	65.97	66.47	65.26	65.40	345372
2023-03-22	65.19	65.55	63.78	63.85	289064
2023-03-23	63.60	64.70	63.23	64.31	452454
2023-03-24	63.74	65.04	63.51	65.04	300108
2023-03-27	65.79	66.43	65.08	66.02	330648
2023-03-28	65.79	66.81	65.79	66.23	288888
2023-03-29	66.55	67.24	66.40	66.97	385616
2023-03-30	67.20	67.26	66.28	66.62	316386
2023-03-31	66.88	67.37	66.25	66.46	575110
2023-04-03	66.33	66.91	63.81	64.09	714856
2023-04-04	64.00	65.08	63.62	64.71	462240
2023-04-05	64.63	65.31	64.42	65.29	372280
2023-04-06	65.74	66.17	65.42	65.48	282376
2023-04-10	65.30	66.25	65.30	65.87	341072
2023-04-11	66.06	67.14	65.79	66.34	456216
2023-04-12	66.32	67.91	66.32	67.42	441144
2023-04-13	67.08	67.74	66.00	67.33	578550
2023-04-14	67.51	67.70	64.33	64.37	688018
2023-04-17	64.81	66.66	64.34	66.48	641450
2023-04-18	66.64	66.76	65.91	65.95	442538
2023-04-19	66.76	67.59	65.83	67.31	470712
2023-04-20	69.45	74.42	69.00	73.60	1365130
2023-04-21	73.28	74.19	71.42	73.44	787862
2023-04-24	73.78	74.82	72.14	72.21	811068
2023-04-25	72.18	73.13	70.79	70.86	607230
2023-04-26	70.08	71.48	70.08	70.19	563424
2023-04-27	69.95	71.13	69.95	70.58	724550
2023-04-28	70.33	70.70	68.94	69.53	968540
2023-05-01	69.98	71.25	69.98	70.36	371694
2023-05-02	69.84	70.32	69.25	69.82	395346
2023-05-03	70.32	70.87	69.55	69.74	506396
2023-05-04	69.42	69.54	67.88	68.30	319092
2023-05-05	69.10	69.83	68.63	68.65	348170
2023-05-08	68.58	69.16	68.35	68.90	245712
2023-05-09	68.90	69.07	68.36	68.49	291988
2023-05-10	68.62	68.76	67.70	68.40	320290
2023-05-11	67.68	68.21	67.27	67.57	380850
2023-05-12	68.15	68.28	66.83	66.90	306540
2023-05-15	66.98	67.18	65.76	66.64	354956
2023-05-16	66.37	66.72	65.76	65.76	239726
2023-05-17	65.83	66.07	64.61	64.62	372840
2023-05-18	64.26	64.69	63.88	64.51	416258
2023-05-19	65.08	65.26	64.04	64.40	439072
2023-05-22	64.37	65.17	63.83	65.02	355870
2023-05-23	65.07	65.25	64.03	64.19	508582
2023-05-24	63.92	64.66	63.23	63.35	343790
2023-05-25	62.96	63.67	62.10	62.44	359034
2023-05-26	62.34	63.18	62.34	62.95	481350
2023-05-30	62.59	63.80	62.33	63.22	377106
2023-05-31	62.92	63.61	61.91	61.93	567770
2023-06-01	62.07	62.53	61.52	61.91	356342
2023-06-02	62.30	63.98	62.30	63.93	336258
2023-06-05	63.48	63.67	62.81	63.93	255666
2023-06-06	63.16	64.56	62.80	64.41	318726
2023-06-07	64.51	66.30	63.36	65.98	526634
2023-06-08	65.81	66.10	65.30	65.80	292046
2023-06-09	65.58	65.72	65.00	65.34	421244
2023-06-12	65.36	65.72	64.75	65.11	407908
2023-06-13	65.16	65.86	64.81	64.92	363686
2023-06-14	64.88	65.09	63.49	63.83	362584
2023-06-15	64.02	64.51	63.53	64.14	331982
2023-06-16	64.99	66.23	64.29	66.11	1024110
2023-06-20	65.34	66.28	64.67	64.93	474172
2023-06-21	64.81	66.76	64.56	65.91	568946
2023-06-22	66.07	66.07	64.79	65.13	635042
2023-06-23	64.92	66.76	64.81	65.66	9615546
2023-06-26	65.89	67.42	65.89	66.65	584670
2023-06-27	66.65	67.83	66.65	67.47	421398
2023-06-28	67.45	67.45	66.08	66.55	498386
2023-06-29	66.58	68.23	66.58	67.95	383714
2023-06-30	68.11	68.97	68.03	68.24	268928
2023-07-03	67.93	68.76	67.76	68.14	192994
2023-07-05	67.76	68.25	66.81	68.01	669868
2023-07-06	67.95	68.46	66.85	68.12	639162
2023-07-07	67.85	69.31	67.85	69.02	538546
2023-07-10	69.02	69.61	67.57	67.74	441610
2023-07-11	67.51	68.33	67.16	68.19	383422
2023-07-12	68.43	68.71	68.19	68.28	221536
2023-07-13	68.05	68.20	66.65	66.77	380002
2023-07-14	66.83	66.87	65.70	66.67	368138
2023-07-17	66.65	68.06	66.65	67.49	302634
2023-07-18	67.30	68.19	67.30	67.92	334732
2023-07-19	67.78	68.03	66.58	67.81	556118
2023-07-20	68.36	69.29	67.37	69.04	279578
2023-07-21	69.54	69.54	68.72	69.37	318972
2023-07-24	69.47	70.12	68.52	69.23	396710
2023-07-25	68.07	68.96	66.76	68.00	613796
2023-07-26	68.35	69.34	68.20	68.75	474180
2023-07-27	68.99	69.06	67.97	68.51	333076
2023-07-28	69.01	69.01	67.84	68.13	343994
2023-07-31	67.97	68.39	66.29	66.71	1359886
2023-08-01	66.54	67.45	66.54	67.21	345024
2023-08-02	66.71	68.00	66.71	67.72	270850
2023-08-03	67.75	68.45	67.48	68.15	343852
2023-08-04	68.12	68.61	67.33	67.97	270890
2023-08-07	68.39	68.80	67.89	68.39	218664
2023-08-08	68.09	68.34	67.82	67.85	230368
2023-08-09	67.77	68.28	67.72	68.23	196182
2023-08-10	68.18	68.66	66.96	67.00	558932
2023-08-11	67.08	67.08	64.36	65.89	627774
2023-08-14	66.08	67.15	65.69	67.05	376822
2023-08-15	66.93	67.76	66.46	67.65	345686
2023-08-16	67.61	68.05	66.74	67.05	366584
2023-08-17	67.32	67.50	65.85	66.01	263724
2023-08-18	65.80	66.44	65.71	65.85	243090
2023-08-21	65.85	65.85	63.96	64.43	334122
2023-08-22	64.43	64.89	64.02	64.70	252818
2023-08-23	64.59	65.74	64.40	65.72	273006
2023-08-24	64.96	65.50	64.62	64.91	430306
2023-08-25	64.94	65.29	64.30	64.45	354718
2023-08-28	64.35	64.97	63.89	64.16	411590
2023-08-29	64.31	64.82	63.23	64.65	438046
2023-08-30	64.40	65.44	64.40	65.17	259640
2023-08-31	65.35	65.98	65.08	65.76	427658
2023-09-01	66.26	66.83	66.24	66.65	286602
2023-09-05	66.29	66.32	65.36	65.41	389394
2023-09-06	65.50	66.05	65.15	65.19	194236
2023-09-07	65.87	66.96	65.87	66.85	308702
2023-09-08	66.91	67.45	66.27	66.41	216906
2023-09-11	66.71	67.81	66.71	67.51	358268
2023-09-12	67.82	68.91	67.55	68.17	335078
2023-09-13	68.46	68.68	67.28	67.79	284824
2023-09-14	67.75	68.40	67.64	68.34	297266
2023-09-15	68.07	68.62	67.99	68.48	1281274
2023-09-18	68.31	69.16	67.90	69.08	247884
2023-09-19	69.24	69.90	68.82	69.51	229770
2023-09-20	69.75	70.64	69.60	69.90	262414
2023-09-21	69.91	70.47	69.64	69.99	261688
2023-09-22	69.99	70.61	69.72	70.00	200696
2023-09-25	69.97	70.15	69.36	69.71	233226
2023-09-26	69.69	69.92	68.91	69.02	345516
2023-09-27	68.96	69.21	68.26	68.77	257128
2023-09-28	68.95	69.56	68.76	69.03	201394
2023-09-29	69.18	69.45	67.73	67.95	268988
2023-10-02	67.88	67.88	66.38	67.01	226418
2023-10-03	66.89	67.26	66.48	66.93	191576
2023-10-04	66.80	68.16	66.57	67.78	249678
2023-10-05	68.06	68.98	68.06	68.61	271212
2023-10-06	68.58	69.56	68.55	68.65	268214
2023-10-09	68.16	69.12	68.16	69.10	218090
2023-10-10	69.09	69.09	68.14	68.34	304616
2023-10-11	68.55	68.75	67.18	67.47	313888
2023-10-12	67.52	68.00	66.41	66.86	262928
2023-10-13	67.45	68.02	67.02	67.46	183484
2023-10-16	68.12	69.21	68.12	68.46	212222
2023-10-17	68.36	70.90	68.36	70.12	612616
2023-10-18	69.79	70.00	68.60	68.76	255006
2023-10-19	68.57	68.86	67.09	67.30	375756
2023-10-20	67.70	68.25	66.22	66.29	631560
2023-10-23	66.33	66.33	64.55	64.61	482990
2023-10-24	66.33	70.43	66.25	68.43	836004
2023-10-25	68.55	69.01	67.51	67.76	499542
2023-10-26	67.95	68.57	67.38	67.57	378006
2023-10-27	67.09	67.09	64.79	65.14	420526
2023-10-30	65.66	66.53	65.39	66.49	343234
2023-10-31	66.81	66.97	66.12	66.62	932382
2023-11-01	66.92	67.62	66.79	67.61	478566
2023-11-02	67.39	67.72	65.76	67.18	303876
2023-11-03	67.25	68.17	66.80	67.56	271346
2023-11-06	67.42	67.42	66.55	67.04	379924
2023-11-07	67.05	67.40	66.35	66.66	362730
2023-11-08	66.74	66.98	66.07	66.83	246696
2023-11-09	67.29	67.29	66.21	66.88	244276
2023-11-10	67.07	67.99	67.02	67.87	209714
2023-11-13	67.92	68.10	66.99	67.35	253434
2023-11-14	67.58	68.20	66.63	67.73	234370
2023-11-15	67.69	67.69	66.62	66.91	298750
2023-11-16	67.12	67.53	66.53	66.56	213512
2023-11-17	66.70	67.26	66.41	66.42	270298
2023-11-20	66.50	67.29	66.08	67.26	340718
2023-11-21	67.36	68.89	66.97	68.61	331184
2023-11-22	68.80	69.01	68.33	68.77	259918
2023-11-24	68.63	69.54	68.63	68.97	93544
2023-11-27	68.84	70.20	68.52	69.83	396418
2023-11-28	69.62	69.62	67.85	66.81	246910
2023-11-29	67.10	67.28	66.08	66.65	260728
2023-11-30	66.52	67.92	66.52	67.80	425956
2023-12-01	67.47	68.00	67.08	67.28	267972
2023-12-04	67.66	68.90	67.66	68.61	264712
2023-12-05	68.73	68.89	68.22	68.34	234566
2023-12-06	68.44	69.08	67.00	67.26	219420
2023-12-07	67.29	67.72	66.39	66.61	234834
2023-12-08	66.74	67.48	66.57	67.24	195754
2023-12-11	67.05	67.50	66.57	67.48	224400
2023-12-12	67.43	67.75	67.10	67.33	286514
2023-12-13	67.10	67.25	66.32	66.70	513880
2023-12-14	66.60	66.60	63.73	64.26	462622
2023-12-15	63.81	64.23	62.89	63.27	1503808
2023-12-18	63.75	64.75	63.36	64.70	381344
2023-12-19	64.64	64.96	64.46	64.75	357984
2023-12-20	64.32	65.97	64.08	65.28	569164
2023-12-21	65.19	65.65	64.60	65.54	461222
2023-12-22	65.90	66.47	65.44	66.37	385558
2023-12-26	66.52	66.77	66.13	66.60	209638
2023-12-27	66.32	66.69	66.25	66.28	277050
2023-12-28	66.26	66.60	66.01	66.31	243232
2023-12-29	66.35	66.90	66.08	66.56	273330
2024-01-02	66.76	67.60	66.76	67.58	345330
2024-01-03	68.10	68.64	67.38	67.53	383152
2024-01-04	68.01	68.46	67.50	67.84	497752
2024-01-05	68.08	68.42	67.88	68.08	333908
2024-01-08	68.11	68.43	66.85	67.24	316284
2024-01-09	67.24	67.35	66.15	67.33	177666
2024-01-10	67.16	68.04	67.07	67.96	201798
2024-01-11	67.89	69.08	67.52	68.93	226548
2024-01-12	69.28	69.84	69.16	69.69	202012
2024-01-16	69.67	70.20	69.32	69.83	297212
2024-01-17	69.71	70.94	69.71	70.18	262250
2024-01-18	69.71	70.69	69.53	70.60	553200
2024-01-19	71.21	72.11	70.92	72.10	447914
2024-01-22	72.22	72.99	71.91	72.96	325022
2024-01-23	73.19	73.47	72.46	73.01	258816
2024-01-24	73.23	73.73	72.71	72.76	508568
2024-01-25	72.77	73.00	68.20	69.63	730270
2024-01-26	69.61	70.11	68.44	69.11	509318
2024-01-29	68.87	69.34	68.54	69.33	277702
2024-01-30	69.16	69.76	68.72	69.45	431046
2024-01-31	69.60	69.93	68.16	68.19	598794
2024-02-01	68.00	68.60	67.04	67.97	539336
2024-02-02	68.06	69.17	67.84	68.87	412902
2024-02-05	68.45	68.81	67.98	68.64	271370
2024-02-06	68.94	69.29	68.24	68.72	482192
2024-02-07	68.83	69.54	68.34	68.69	462346
2024-02-08	68.54	68.80	68.22	68.60	343256
2024-02-09	68.50	70.52	68.50	70.49	286062
2024-02-12	70.61	71.09	70.44	70.70	471940
2024-02-13	70.91	71.00	69.51	69.94	498316
2024-02-14	70.32	71.06	70.24	70.97	281126
2024-02-15	70.93	71.95	70.93	71.42	415214
2024-02-16	71.99	71.99	70.73	70.78	1123590
2024-02-20	70.75	71.55	70.59	70.85	425508
2024-02-21	70.91	71.44	70.60	71.23	284784
2024-02-22	71.28	72.83	71.01	72.77	317620
2024-02-23	72.96	73.88	72.86	73.31	444442
2024-02-26	73.26	73.66	73.14	73.61	370978
2024-02-27	73.49	74.21	72.92	73.87	383162
2024-02-28	73.90	74.42	73.78	74.14	368568
2024-02-29	74.24	74.24	72.88	73.23	388860
2024-03-01	73.00	73.39	72.54	73.11	274446
2024-03-04	73.26	74.15	73.26	73.50	188914
2024-03-05	73.27	74.20	73.27	73.72	251686
2024-03-06	73.66	74.33	73.41	74.27	320212
2024-03-07	74.35	74.60	73.15	73.19	291216
2024-03-08	73.05	73.30	72.51	73.23	321638
2024-03-11	73.10	73.85	73.03	73.83	220550
2024-03-12	73.52	74.12	73.31	74.09	207072
2024-03-13	74.11	74.24	73.57	73.86	213372
2024-03-14	73.54	73.83	72.81	73.04	233612
2024-03-15	72.43	73.66	72.43	73.47	882730
2024-03-18	73.37	73.81	72.53	72.59	231136
2024-03-19	72.86	73.16	72.38	72.88	251610
2024-03-20	72.65	73.28	72.22	72.68	373832
2024-03-21	72.71	73.62	72.41	73.41	339770
2024-03-22	73.63	73.63	72.65	73.21	212828
2024-03-25	73.40	73.55	72.76	72.81	161592
2024-03-26	72.77	73.54	72.73	72.83	235436
2024-03-27	72.99	74.26	72.99	74.24	210304
2024-03-28	74.53	74.60	74.09	74.24	197824
2024-04-01	74.04	74.25	73.24	73.75	241122
2024-04-02	73.90	73.90	72.98	73.50	402696
2024-04-03	73.55	74.03	72.96	73.38	280636
2024-04-04	73.76	73.94	72.66	72.91	270634
2024-04-05	72.84	73.23	72.26	72.27	385032
2024-04-08	72.09	72.43	71.73	71.74	309222
2024-04-09	72.02	72.02	70.46	70.77	218866
2024-04-10	70.57	70.98	70.24	70.78	201024
2024-04-11	70.65	70.68	69.09	69.15	285524
2024-04-12	68.98	69.29	68.32	68.61	270624
2024-04-15	69.25	69.25	68.13	68.13	202032
2024-04-16	68.34	69.41	68.09	68.94	347292
2024-04-17	68.79	68.79	67.53	67.85	342966
2024-04-18	68.27	68.83	68.05	68.55	245866
2024-04-19	69.04	70.12	68.53	70.11	409874
2024-04-22	70.74	71.17	69.88	70.62	421378
2024-04-23	71.79	74.20	71.21	72.88	628012
2024-04-24	72.76	73.99	72.55	73.86	438850
2024-04-25	73.78	73.78	72.58	73.30	289012
2024-04-26	72.90	72.95	71.96	72.08	288894
2024-04-29	72.25	72.50	70.93	71.02	356958
2024-04-30	71.12	71.17	70.38	70.68	341186
2024-05-01	70.62	72.26	70.62	71.63	356544
2024-05-02	71.78	71.78	70.82	71.58	270100
2024-05-03	71.53	71.95	71.14	71.79	273700
2024-05-06	72.27	73.30	72.06	73.17	234864
2024-05-07	73.44	74.22	73.28	73.49	457242
2024-05-08	73.78	73.93	73.23	73.54	352884
2024-05-09	73.36	73.76	73.10	73.48	253226
2024-05-10	73.44	74.35	73.33	74.03	225284
2024-05-13	74.09	74.09	72.42	72.53	249830
2024-05-14	72.90	73.29	72.67	72.83	169334
2024-05-15	72.69	73.17	72.26	72.58	275954
2024-05-16	73.18	73.93	73.03	73.73	200894
2024-05-17	74.10	74.47	73.87	74.39	412680
2024-05-20	74.44	74.44	73.16	73.45	226216
2024-05-21	73.52	73.86	73.17	73.61	108318
2024-05-22	73.42	74.30	73.37	73.81	177854
2024-05-23	73.63	73.63	72.20	72.49	163890
2024-05-24	72.64	73.13	72.29	72.94	176706
2024-05-28	72.73	72.84	71.58	71.72	272556
2024-05-29	71.35	71.50	70.46	70.52	266254
2024-05-30	70.88	72.14	70.76	71.62	299632
2024-05-31	71.62	73.24	71.62	72.99	545910
2024-06-03	73.06	73.06	71.00	71.60	206050
2024-06-04	71.43	71.88	70.85	71.50	214454
2024-06-05	71.77	71.77	70.54	71.06	209542
2024-06-06	70.70	71.49	70.51	71.05	197832
2024-06-07	71.25	71.77	70.96	71.15	187486
2024-06-10	70.58	70.74	70.09	70.57	175914
2024-06-11	70.33	70.40	69.60	70.19	238140
2024-06-12	70.39	70.73	69.95	70.27	144114
2024-06-13	70.27	70.34	69.81	70.06	141414
2024-06-14	69.23	69.86	69.23	69.82	209420
2024-06-17	69.74	70.90	69.51	70.76	156950
2024-06-18	70.89	71.66	70.41	70.78	287680
2024-06-20	70.84	71.56	70.82	71.22	241754
2024-06-21	71.66	71.66	70.39	70.65	797868
2024-06-24	70.85	71.92	70.85	71.15	234860
2024-06-25	71.20	71.25	70.36	70.54	235560
2024-06-26	70.16	70.25	69.02	69.38	193746
2024-06-27	69.42	70.21	68.92	70.08	281190
2024-06-28	70.14	70.46	69.53	70.35	662062
2024-07-01	70.85	70.91	69.95	70.27	275246
2024-07-02	69.81	70.72	69.76	70.55	249042
2024-07-03	70.33	70.95	68.64	68.98	175302
2024-07-05	68.83	69.26	68.56	69.02	457302
2024-07-08	69.59	70.37	69.39	69.42	158436
2024-07-09	69.28	69.59	68.53	68.54	346062
2024-07-10	68.56	69.47	68.50	69.42	233366
2024-07-11	69.81	70.36	69.51	69.63	314348
2024-07-12	69.93	70.63	69.35	70.22	287014
2024-07-15	70.57	71.42	70.40	70.96	324572
2024-07-16	71.24	72.01	71.10	71.26	394104
2024-07-17	71.32	72.09	71.15	71.58	395874
2024-07-18	71.33	72.39	71.33	71.51	438358
2024-07-19	71.99	71.99	69.36	69.70	578656
2024-07-22	69.59	70.13	69.25	69.79	467178
2024-07-23	72.19	72.88	71.12	71.85	786462
2024-07-24	71.75	72.03	70.82	70.84	471876
2024-07-25	71.12	72.00	70.78	71.40	433056
2024-07-26	71.88	73.53	71.54	73.49	385734
2024-07-29	73.60	74.22	73.36	73.61	253646
2024-07-30	74.09	75.41	74.09	75.17	323596
2024-07-31	75.07	75.74	74.26	75.30	512682
2024-08-01	75.74	75.74	74.00	74.52	265862
2024-08-02	73.81	74.86	73.47	74.84	317458
2024-08-05	73.73	73.73	72.17	72.82	354594
2024-08-06	73.06	73.78	72.52	72.54	192756
2024-08-07	73.06	74.22	73.06	73.28	194072
2024-08-08	73.21	73.85	72.75	73.05	230696
2024-08-09	73.28	73.60	72.69	73.54	199380
2024-08-12	73.62	73.62	72.65	72.82	172390
2024-08-13	73.01	73.12	71.92	72.81	234886
2024-08-14	73.10	74.09	73.10	74.01	185946
2024-08-15	74.70	75.10	74.12	74.36	229192
2024-08-16	74.05	75.13	74.05	74.85	199142
2024-08-19	74.75	75.24	74.67	75.23	141064
2024-08-20	75.19	75.19	74.38	74.49	167498
2024-08-21	74.71	74.92	74.43	74.85	138164
2024-08-22	74.92	75.20	74.57	74.98	214584
2024-08-23	75.40	76.17	75.35	75.68	184970
2024-08-26	75.79	76.77	75.75	75.83	136192
2024-08-27	75.56	75.81	75.04	75.66	157460
2024-08-28	75.65	76.46	75.55	76.27	144018
2024-08-29	76.50	77.05	76.22	76.67	171222
2024-08-30	76.70	77.13	76.35	77.05	277082
2024-09-03	76.50	77.80	76.50	77.10	196770
2024-09-04	77.33	77.63	76.57	77.03	147346
2024-09-05	77.50	77.50	75.88	76.45	148276
2024-09-06	76.65	76.97	75.69	75.69	178242
2024-09-09	75.95	77.78	75.92	76.95	283560
2024-09-10	77.19	77.52	75.77	76.21	250498
2024-09-11	75.62	75.62	74.25	74.75	201280
2024-09-12	74.64	75.21	74.48	75.14	166394
2024-09-13	75.40	75.89	74.63	75.82	149262
2024-09-16	76.20	76.79	75.97	76.12	230946
2024-09-17	76.08	76.86	76.08	76.64	156118
2024-09-18	76.87	77.18	76.31	76.41	169150
2024-09-19	76.98	77.09	75.72	76.69	232728
2024-09-20	76.93	77.18	76.25	76.31	721206
2024-09-23	76.31	77.04	75.98	77.03	193954
2024-09-24	76.86	77.10	76.23	76.66	242658
2024-09-25	76.96	76.96	76.30	76.41	246102
2024-09-26	76.57	76.97	76.30	76.85	251546
2024-09-27	77.06	77.34	76.52	76.97	244140
2024-09-30	77.21	77.52	76.54	77.49	282178
2024-10-01	77.39	78.91	77.15	78.72	247518
2024-10-02	78.72	79.48	78.35	78.68	239726
2024-10-03	78.25	78.85	77.77	78.83	287892
2024-10-04	78.89	80.24	78.89	80.21	255210
2024-10-07	79.92	79.92	75.95	76.00	407608
2024-10-08	75.79	77.07	75.66	76.05	441188
2024-10-09	76.99	78.58	76.87	78.12	298280
2024-10-10	78.64	78.80	77.88	78.49	295904
2024-10-11	78.95	79.63	78.21	78.73	313944
2024-10-14	79.18	80.10	78.71	79.88	210314
2024-10-15	80.00	81.36	79.89	80.12	312638
2024-10-16	79.62	81.19	79.62	80.84	260014
2024-10-17	81.49	82.13	81.13	82.11	169212
2024-10-18	81.96	81.96	81.16	81.50	293924
2024-10-21	81.39	81.75	80.69	81.00	337472
2024-10-22	81.00	81.00	77.75	79.53	754820
2024-10-23	79.40	80.45	79.07	79.86	494390
2024-10-24	79.53	79.99	79.29	79.61	365310
2024-10-25	79.83	79.85	77.14	77.65	227718
2024-10-28	78.20	78.97	78.13	78.25	240102
2024-10-29	78.23	78.23	77.47	77.99	251420
2024-10-30	77.95	78.68	77.95	78.32	251242
2024-10-31	78.18	78.69	77.70	77.99	368206
2024-11-01	78.01	79.07	78.01	78.61	378026
2024-11-04	78.61	79.37	77.87	79.13	336464
2024-11-05	78.94	79.98	78.80	79.95	177662
2024-11-06	83.53	84.19	82.88	83.66	280496
2024-11-07	83.45	83.52	82.80	83.17	239038
2024-11-08	85.00	86.51	84.53	86.05	401506
2024-11-11	86.69	87.37	86.47	86.83	292416
2024-11-12	86.87	87.54	86.61	87.47	295268
2024-11-13	87.49	88.50	87.10	88.22	431184
2024-11-14	88.23	88.90	87.19	87.54	465478
2024-11-15	87.71	88.42	86.92	87.43	266414
2024-11-18	87.43	88.14	86.95	87.70	323118
2024-11-19	87.35	87.54	86.84	87.37	268496
2024-11-20	87.74	88.16	86.95	88.01	207178
2024-11-21	88.44	89.55	87.68	89.02	290362
2024-11-22	89.25	90.13	88.62	88.97	447304
2024-11-25	89.30	90.44	89.12	89.88	421460
2024-11-26	90.02	90.82	89.34	90.45	335662
2024-11-27	90.50	91.15	89.80	87.98	412774
2024-11-29	88.36	88.85	87.77	87.95	220694
2024-12-02	87.95	88.16	86.60	86.78	370204
2024-12-03	87.00	87.13	86.39	86.74	256424
2024-12-04	86.26	86.62	85.70	86.52	248088
2024-12-05	86.50	86.86	86.01	86.39	247692
2024-12-06	86.18	86.71	85.40	85.80	318778
2024-12-09	85.38	85.81	84.18	84.30	300534
2024-12-10	84.14	84.14	81.97	82.86	436242
2024-12-11	83.29	84.55	82.90	84.18	529768
2024-12-12	84.41	85.85	84.41	84.78	330092
2024-12-13	85.33	85.59	84.86	85.38	230324
2024-12-16	85.74	86.05	84.90	85.14	347606
2024-12-17	84.36	84.84	83.21	83.44	376500
2024-12-18	83.27	84.22	81.63	82.03	419546
2024-12-19	82.49	83.55	82.07	82.58	409236
2024-12-20	82.00	84.71	81.52	83.31	1334272
2024-12-23	82.72	83.93	81.96	82.51	323684
2024-12-24	82.54	83.70	82.48	83.54	107008
2024-12-26	83.25	83.80	82.90	83.66	179890
2024-12-27	83.23	83.84	82.49	82.95	154566
2024-12-30	82.48	82.81	81.91	82.39	224234
2024-12-31	82.64	83.20	82.11	82.42	186522
2025-01-02	82.67	83.03	81.57	81.61	267640
2025-01-03	82.53	82.53	81.26	81.32	471948
2025-01-06	81.41	82.08	80.65	80.67	651374
2025-01-07	80.30	80.30	77.46	78.16	478094
2025-01-08	78.12	78.30	76.28	76.72	625902
2025-01-10	75.52	76.01	73.88	74.66	509884
2025-01-13	74.12	75.37	74.12	75.15	431554
2025-01-14	75.07	76.63	75.07	76.52	299934
2025-01-15	77.65	77.92	76.62	77.10	387698
2025-01-16	76.26	78.17	74.40	77.83	531321
2025-01-17	78.52	79.69	77.62	77.63	452555
2025-01-21	77.77	79.20	77.54	77.97	650622
2025-01-22	78.24	78.83	77.84	78.07	619706
2025-01-23	70.84	73.28	70.01	71.75	1666307
2025-01-24	72.10	72.63	70.79	72.48	1030088
2025-01-27	71.00	73.00	70.91	72.68	695222
2025-01-28	75.30	75.30	72.81	72.92	598323
2025-01-29	72.50	73.53	72.19	72.26	440183
2025-01-30	72.73	73.91	72.46	73.64	495421
2025-01-31	73.34	74.43	73.30	73.35	881059
2025-02-03	72.44	74.98	72.20	74.51	639188
2025-02-04	74.33	75.96	73.81	75.46	648220
2025-02-05	76.16	77.94	75.98	77.13	675265
2025-02-06	77.78	78.04	76.92	78.01	774337
2025-02-07	77.90	77.90	76.69	76.91	426334
2025-02-10	76.77	77.00	75.59	75.68	403962
2025-02-11	75.68	76.05	75.20	75.53	254032
2025-02-12	74.87	75.54	74.45	74.63	394107
2025-02-13	74.76	76.21	74.75	76.05	466907
2025-02-14	75.91	76.04	75.05	75.14	479211
2025-02-18	75.09	75.64	74.56	75.10	446589
2025-02-19	74.77	75.07	74.10	74.47	393213
2025-02-20	74.13	75.07	73.49	74.68	315955
2025-02-21	75.04	75.27	74.22	74.54	434858
2025-02-24	74.67	75.13	74.51	74.85	512644
2025-02-25	75.25	76.07	75.07	75.94	411429
2025-02-26	75.75	76.05	74.45	74.92	343308
2025-02-27	75.13	75.95	75.13	75.63	346457
2025-02-28	76.12	76.51	75.27	76.09	822545
2025-03-03	76.31	77.14	76.16	76.82	407503
2025-03-04	76.74	76.96	75.42	75.44	512674
2025-03-05	75.29	76.53	75.29	75.91	413981
2025-03-06	75.41	76.06	74.80	75.64	416830
2025-03-07	75.58	76.43	74.93	75.88	403859
2025-03-10	75.64	77.20	75.03	75.37	397639
2025-03-11	75.54	75.54	74.12	74.44	318875
2025-03-12	74.37	74.39	72.93	73.97	372675
2025-03-13	73.99	74.86	73.99	74.40	276569
2025-03-14	74.47	75.78	74.11	75.69	281447
2025-03-17	75.16	76.95	75.16	76.62	286052
2025-03-18	76.42	77.01	75.66	76.02	288895
2025-03-19	75.88	76.08	75.11	75.54	403946
2025-03-20	75.37	76.51	75.13	76.13	599387
2025-03-21	75.92	76.44	75.52	76.18	961987
2025-03-24	76.69	77.86	76.55	77.46	536116
2025-03-25	77.91	78.36	77.52	78.00	543270
2025-03-26	78.39	79.20	78.10	78.31	308948
2025-03-27	78.99	79.39	78.36	79.28	228632
2025-03-28	79.62	80.35	79.48	79.98	532591
2025-03-31	79.89	80.89	79.40	80.33	352371
2025-04-01	80.40	81.19	79.77	80.71	383947
2025-04-02	80.13	81.04	79.59	80.76	461034
2025-04-03	79.94	81.79	79.59	80.82	653112
2025-04-04	78.99	79.74	76.14	76.71	870475
2025-04-07	74.73	76.50	72.00	72.43	844804
2025-04-08	74.56	75.77	72.15	72.76	683071
2025-04-09	71.81	76.78	71.81	76.19	594078
2025-04-10	75.84	77.53	74.68	76.35	454734
2025-04-11	76.01	77.05	74.93	76.52	478446
2025-04-14	77.21	78.17	76.86	77.76	429723
2025-04-15	78.11	78.94	77.38	77.63	260322
2025-04-16	78.30	78.57	76.98	77.36	402794
2025-04-17	77.41	78.61	77.17	77.72	388766
2025-04-21	77.63	77.63	74.49	75.42	333796
2025-04-22	76.25	78.70	75.88	78.20	453408
2025-04-23	78.77	79.55	77.67	78.07	403707
2025-04-24	76.56	78.25	74.43	75.22	573404
2025-04-25	73.74	74.83	71.61	72.97	564203
2025-04-28	73.34	74.14	73.15	73.91	419719
2025-04-29	73.38	74.34	72.55	74.07	490729
2025-04-30	74.00	74.01	71.89	74.01	749175
2025-05-01	73.52	73.68	73.06	73.21	510085
2025-05-02	73.97	74.78	73.56	74.61	362949
2025-05-05	74.69	74.76	73.96	74.38	291891
2025-05-06	74.23	74.81	73.61	74.62	297878
2025-05-07	74.65	75.08	73.95	73.96	279843
2025-05-08	74.08	74.89	73.82	74.28	268097

Explore More About RLI

Coins representing dividend payouts and trends

RLI Dividend History

Discover RLI Corp'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

RLI Stock Split History

Discover RLI Corp'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

RLI Historical Prices

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

Web Analytics