SSL Historical Prices

Summary

Key Stock Metrics

4.04

(March 4, 2025)

52-Week Low

9.33

(April 9, 2024)

52-Week High

67.93

(May 21, 2008)

All-Time High

4.36

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-06-26	9.69	9.69	9.69	9.69	700
1995-06-28	9.50	9.50	9.50	9.50	2300
1995-06-29	9.69	9.69	9.69	9.69	300
1995-06-30	9.63	9.69	9.63	9.63	23600
1995-07-03	9.38	9.38	9.38	9.38	500
1995-07-05	9.38	9.38	9.31	9.31	15700
1995-07-06	9.25	9.31	9.13	9.31	21500
1995-07-07	9.38	9.38	9.25	9.31	23600
1995-07-10	9.30	9.38	9.25	9.25	3400
1995-07-11	9.38	9.38	9.25	9.38	6000
1995-07-12	9.38	9.50	9.38	9.50	15500
1995-07-13	9.25	9.25	9.25	9.25	2700
1995-07-14	9.38	9.38	9.38	9.38	100
1995-07-17	9.25	9.25	9.25	9.25	1000
1995-07-18	9.44	9.50	9.44	9.50	200
1995-07-19	9.38	9.38	9.38	9.38	100
1995-07-20	9.38	9.38	9.25	9.25	17000
1995-07-24	8.94	9.06	8.94	9.06	4500
1995-07-25	9.00	9.00	9.00	9.00	1000
1995-07-26	8.69	8.69	8.63	8.63	8300
1995-07-27	8.63	8.63	8.63	8.63	300
1995-07-31	8.56	8.56	8.56	8.56	2000
1995-08-01	8.75	8.81	8.75	8.81	2200
1995-08-02	9.00	9.00	8.88	9.00	3300
1995-08-03	8.81	8.94	8.81	8.94	2300
1995-08-04	8.75	8.75	8.75	8.75	4000
1995-08-08	8.88	8.88	8.88	8.88	100
1995-08-09	8.88	8.94	8.88	8.94	12000
1995-08-10	9.06	9.06	9.06	9.06	200
1995-08-16	8.75	8.75	8.75	8.75	500
1995-08-17	8.75	8.75	8.75	8.75	300
1995-08-18	8.75	8.75	8.75	8.75	500
1995-08-21	8.88	8.88	8.88	8.88	300
1995-08-22	8.94	8.94	8.75	8.75	600
1995-08-24	8.88	8.88	8.75	8.75	3100
1995-08-25	8.75	8.75	8.75	8.75	4800
1995-08-28	8.63	8.63	8.63	8.63	8000
1995-08-30	8.69	8.69	8.69	8.69	1000
1995-08-31	8.69	8.69	8.69	8.69	500
1995-09-06	8.38	8.38	8.38	8.38	300
1995-09-07	8.69	8.69	8.67	8.69	23400
1995-09-12	8.88	9.00	8.75	9.00	53500
1995-09-13	8.88	8.94	8.69	8.69	39500
1995-09-18	8.50	8.50	8.50	8.50	8700
1995-09-19	8.38	8.50	8.38	8.44	8300
1995-09-20	8.38	8.38	8.38	8.38	1300
1995-09-21	8.50	8.50	8.50	8.50	1000
1995-09-26	8.50	8.50	8.50	8.50	200
1995-09-27	8.31	8.38	8.25	8.25	36500
1995-09-29	8.38	8.38	8.25	8.25	20700
1995-10-02	8.25	8.25	8.09	8.25	26000
1995-10-03	8.00	8.19	8.00	8.19	6900
1995-10-04	8.25	8.25	8.25	8.25	17000
1995-10-05	8.25	8.38	8.25	8.38	6000
1995-10-06	8.44	8.44	8.44	8.44	2500
1995-10-11	8.56	8.56	8.50	8.56	4400
1995-10-12	8.56	8.69	8.50	8.50	4500
1995-10-13	8.50	8.69	8.50	8.50	2500
1995-10-16	8.69	8.75	8.69	8.75	62000
1995-10-17	8.88	9.00	8.84	9.00	70800
1995-10-18	8.88	9.00	8.88	9.00	24100
1995-10-19	8.88	8.88	8.88	8.88	100
1995-10-20	8.75	8.75	8.75	8.75	800
1995-10-23	8.75	8.75	8.75	8.75	300
1995-10-24	8.56	8.56	8.56	8.56	1000
1995-10-25	8.38	8.63	8.38	8.63	28400
1995-10-26	8.50	8.63	8.38	8.63	6200
1995-10-27	8.38	8.88	8.38	8.63	149900
1995-10-30	8.63	8.63	8.50	8.50	2100
1995-10-31	8.63	8.63	8.63	8.63	200
1995-11-03	8.63	8.63	8.63	8.63	300
1995-11-06	8.75	8.75	8.75	8.75	1000
1995-11-09	8.44	8.44	8.38	8.44	4500
1995-11-10	8.13	8.13	8.13	8.13	5500
1995-11-13	8.19	8.19	8.19	8.19	5400
1995-11-14	8.50	8.50	8.25	8.25	5100
1995-11-15	8.38	8.38	8.38	8.38	11200
1995-11-16	8.38	8.38	8.38	8.38	200
1995-11-17	8.25	8.25	8.25	8.25	2500
1995-11-20	8.38	8.38	8.38	8.38	400
1995-11-28	7.75	7.75	7.75	7.75	1600
1995-11-29	7.50	7.50	7.50	7.50	500
1995-11-30	7.50	7.50	7.50	7.50	2000
1995-12-01	7.38	7.50	7.38	7.50	1400
1995-12-04	7.25	7.31	7.19	7.19	3300
1995-12-05	7.25	7.25	7.25	7.25	600
1995-12-06	7.44	7.50	7.44	7.50	1500
1995-12-07	8.13	8.25	8.13	8.25	6500
1995-12-11	8.00	8.13	8.00	8.13	1600
1995-12-12	8.25	8.25	8.06	8.06	17800
1995-12-13	7.88	8.13	7.88	7.88	700
1995-12-14	8.06	8.06	8.06	8.06	200
1995-12-15	8.00	8.06	8.00	8.06	63900
1995-12-18	8.00	8.00	8.00	8.00	100
1995-12-20	8.00	8.00	8.00	8.00	500
1995-12-21	8.00	8.19	8.00	8.00	20700
1995-12-22	8.09	8.09	8.00	8.09	11100
1995-12-27	8.19	8.19	8.19	8.19	3200
1995-12-28	8.06	8.06	8.06	8.06	4800
1995-12-29	8.06	8.06	8.06	8.06	600
1996-01-02	8.13	8.23	8.13	8.23	10900
1996-01-04	8.31	8.41	8.31	8.41	16700
1996-01-05	8.44	8.44	8.44	8.44	2800
1996-01-08	9.00	9.00	8.75	8.75	600
1996-01-09	8.81	9.00	8.78	8.81	5000
1996-01-11	8.75	9.00	8.75	8.75	3600
1996-01-12	9.00	9.00	9.00	9.00	5600
1996-01-16	9.13	9.13	9.13	9.13	600
1996-01-24	9.13	9.13	9.13	9.13	1500
1996-01-25	9.38	9.38	9.38	9.38	400
1996-01-26	9.25	9.25	9.25	9.25	5000
1996-01-29	9.13	9.13	9.13	9.13	500
1996-01-30	9.13	9.13	9.13	9.13	1000
1996-01-31	9.13	9.13	9.13	9.13	2000
1996-02-02	9.19	9.19	9.19	9.19	200
1996-02-05	8.88	9.00	8.88	8.88	3400
1996-02-07	8.75	8.75	8.75	8.75	1000
1996-02-08	8.75	8.75	8.63	8.63	6000
1996-02-09	8.75	8.75	8.38	8.38	31000
1996-02-14	8.38	8.38	8.19	8.19	700
1996-02-15	8.38	8.38	8.38	8.38	1000
1996-02-16	8.00	8.00	8.00	8.00	1300
1996-02-20	7.81	7.94	7.75	7.75	5200
1996-02-22	8.38	8.38	8.38	8.38	4100
1996-02-23	8.50	8.50	8.38	8.38	2500
1996-02-26	8.56	8.56	8.56	8.56	300
1996-02-27	8.75	8.75	8.75	8.75	11000
1996-02-28	8.88	8.88	8.81	8.88	1700
1996-02-29	8.63	8.63	8.63	8.63	20400
1996-03-01	8.69	8.88	8.69	8.88	300
1996-03-04	8.88	8.94	8.88	8.94	4700
1996-03-07	9.63	9.63	9.63	9.63	10100
1996-03-08	9.50	9.56	9.50	9.50	15600
1996-03-11	9.38	9.44	9.31	9.31	9800
1996-03-12	9.50	9.63	9.50	9.63	22600
1996-03-14	9.63	9.63	9.50	9.50	5600
1996-03-15	9.56	9.56	9.56	9.56	500
1996-03-18	9.63	9.63	9.63	9.63	500
1996-03-19	9.50	9.50	9.50	9.50	1300
1996-03-20	9.63	9.63	9.63	9.63	300
1996-03-21	9.50	9.50	9.50	9.50	700
1996-03-22	9.63	9.75	9.63	9.75	1200
1996-03-25	9.75	9.75	9.75	9.75	400
1996-03-26	9.81	9.81	9.63	9.81	12200
1996-03-27	9.75	9.75	9.63	9.75	13800
1996-03-28	9.63	9.63	9.50	9.50	1700
1996-03-29	9.63	9.63	9.63	9.63	50000
1996-04-01	9.75	9.75	9.59	9.75	25600
1996-04-02	9.63	9.63	9.63	9.63	25800
1996-04-03	9.50	9.50	9.50	9.50	30000
1996-04-04	9.25	9.25	9.25	9.25	200
1996-04-08	9.38	9.38	9.25	9.38	2300
1996-04-09	9.38	9.38	9.38	9.38	1400
1996-04-10	9.13	9.13	9.13	9.13	2800
1996-04-11	9.25	9.25	9.25	9.25	300
1996-04-12	9.31	9.31	9.31	9.31	2700
1996-04-15	9.44	9.63	9.44	9.63	2400
1996-04-16	9.81	9.81	9.81	9.81	4500
1996-04-17	9.88	10.00	9.88	10.00	2400
1996-04-18	10.00	10.00	10.00	10.00	400
1996-04-19	10.25	10.25	10.19	10.25	6000
1996-04-22	10.63	10.63	10.63	10.63	4800
1996-04-23	10.50	10.63	10.50	10.63	4300
1996-04-24	10.25	10.25	10.22	10.25	16500
1996-04-25	10.38	10.38	10.38	10.38	3500
1996-04-26	10.25	10.38	10.25	10.38	20100
1996-04-30	10.25	10.50	10.25	10.50	3100
1996-05-01	10.50	10.50	10.50	10.50	100
1996-05-02	10.25	10.31	10.25	10.25	29000
1996-05-06	9.88	9.88	9.88	9.88	2200
1996-05-08	9.63	9.63	9.13	9.25	26700
1996-05-09	9.31	9.50	9.25	9.50	9000
1996-05-10	9.38	9.63	9.38	9.63	2000
1996-05-13	9.63	9.69	9.63	9.69	3200
1996-05-14	9.63	9.75	9.50	9.69	19700
1996-05-15	9.63	9.63	9.63	9.63	100
1996-05-16	9.38	9.50	9.25	9.38	7500
1996-05-17	9.38	9.38	9.25	9.38	32300
1996-05-20	9.38	9.38	9.25	9.38	5000
1996-05-21	9.50	9.50	9.50	9.50	6000
1996-05-22	9.56	9.63	9.50	9.63	10400
1996-05-23	9.75	9.75	9.56	9.75	8700
1996-05-24	9.75	9.75	9.75	9.75	1200
1996-05-28	9.75	9.75	9.63	9.75	5500
1996-05-29	10.00	10.00	10.00	10.00	1000
1996-05-30	9.88	9.88	9.88	9.88	300
1996-05-31	9.81	9.94	9.81	9.94	2500
1996-06-04	9.88	9.98	9.81	9.81	2800
1996-06-05	10.00	10.00	10.00	10.00	6900
1996-06-06	10.25	10.25	10.19	10.19	33600
1996-06-07	10.38	10.38	10.31	10.38	6900
1996-06-10	10.38	10.50	10.38	10.50	12500
1996-06-11	10.50	10.50	10.38	10.50	8900
1996-06-12	10.50	10.88	10.50	10.88	58500
1996-06-13	10.75	10.75	10.63	10.75	43900
1996-06-14	10.63	10.63	10.50	10.50	8300
1996-06-17	10.63	10.63	10.63	10.63	4400
1996-06-18	10.75	10.88	10.63	10.88	14700
1996-06-19	10.75	10.75	10.63	10.75	18000
1996-06-20	10.75	10.75	10.63	10.75	5600
1996-06-21	10.75	10.75	10.63	10.75	4300
1996-06-24	10.75	10.75	10.63	10.63	2300
1996-06-25	10.75	10.88	10.75	10.88	4400
1996-06-26	10.88	10.88	10.75	10.81	24900
1996-06-27	11.00	11.00	10.75	10.75	9400
1996-06-28	10.75	10.75	10.75	10.75	7500
1996-07-01	10.63	10.63	10.63	10.63	9100
1996-07-02	10.63	10.63	10.50	10.50	2300
1996-07-03	10.63	10.63	10.63	10.63	4000
1996-07-08	10.38	10.50	10.38	10.38	3300
1996-07-09	10.50	10.50	10.38	10.38	5100
1996-07-10	10.50	10.63	10.50	10.63	8200
1996-07-11	10.38	10.38	10.13	10.13	10000
1996-07-12	10.06	10.13	10.05	10.06	17400
1996-07-15	10.13	10.13	10.13	10.13	2200
1996-07-16	9.88	9.94	9.75	9.94	28400
1996-07-17	10.09	10.38	10.09	10.38	19100
1996-07-18	10.38	10.38	10.38	10.38	9200
1996-07-19	10.38	10.50	10.38	10.50	600
1996-07-22	10.38	10.38	10.25	10.25	2700
1996-07-23	10.25	10.25	10.25	10.25	2000
1996-07-24	10.25	10.25	10.25	10.25	1000
1996-07-25	10.25	10.38	10.25	10.38	7900
1996-07-26	10.38	10.38	10.25	10.25	1400
1996-07-29	10.25	10.25	10.25	10.25	4100
1996-07-30	10.25	10.25	10.25	10.25	600
1996-07-31	10.00	10.00	10.00	10.00	2000
1996-08-01	10.06	10.13	10.00	10.13	11200
1996-08-02	10.25	10.38	10.25	10.25	2100
1996-08-06	10.38	10.50	10.25	10.50	8200
1996-08-07	10.25	10.38	10.25	10.38	5500
1996-08-08	10.25	10.25	10.25	10.25	1500
1996-08-09	10.38	10.38	10.25	10.38	6800
1996-08-12	10.38	10.38	10.25	10.25	7900
1996-08-13	10.38	10.38	10.25	10.25	1300
1996-08-14	10.31	10.31	10.13	10.13	2200
1996-08-15	10.13	10.13	10.13	10.13	300
1996-08-19	10.13	10.13	10.13	10.13	18800
1996-08-20	9.88	9.88	9.88	9.88	1800
1996-08-21	9.88	10.06	9.88	10.06	1200
1996-08-22	10.00	10.13	10.00	10.13	13000
1996-08-23	10.13	10.25	10.13	10.25	14900
1996-08-26	10.00	10.00	10.00	10.00	6700
1996-08-27	10.13	10.25	10.13	10.25	3500
1996-08-28	10.63	10.75	10.63	10.63	33300
1996-08-29	10.75	10.75	10.63	10.63	7000
1996-09-03	11.25	11.50	11.25	11.50	32600
1996-09-04	11.50	11.50	11.50	11.50	1000
1996-09-05	11.50	11.50	11.50	11.50	3700
1996-09-06	11.56	11.56	11.50	11.50	10200
1996-09-09	11.38	11.38	11.38	11.38	400
1996-09-10	11.50	11.50	11.38	11.38	4600
1996-09-11	11.25	11.38	11.25	11.38	22800
1996-09-12	11.38	11.38	11.25	11.25	2800
1996-09-13	11.38	11.38	11.38	11.38	4300
1996-09-17	11.50	11.75	11.50	11.63	1500
1996-09-18	11.50	11.63	11.50	11.63	700
1996-09-19	11.75	11.75	11.75	11.75	1700
1996-09-20	11.88	11.88	11.88	11.88	1000
1996-09-23	12.13	12.13	12.13	12.13	1500
1996-09-24	12.00	12.13	11.88	12.13	5900
1996-09-25	12.13	12.25	12.13	12.13	47900
1996-09-26	12.19	12.25	12.13	12.25	440700
1996-09-27	12.00	12.13	11.88	12.13	35700
1996-09-30	11.88	11.88	11.75	11.75	19500
1996-10-01	11.88	11.88	11.88	11.88	4000
1996-10-02	11.88	11.88	11.75	11.88	14500
1996-10-03	11.63	11.63	11.63	11.63	800
1996-10-04	11.75	11.88	11.75	11.88	24500
1996-10-07	12.00	12.00	12.00	12.00	2000
1996-10-08	12.13	12.13	12.13	12.13	200
1996-10-09	12.00	12.00	12.00	12.00	2300
1996-10-10	11.88	11.88	11.88	11.88	500
1996-10-11	11.88	12.00	11.88	12.00	3600
1996-10-14	11.88	11.88	11.88	11.88	7700
1996-10-15	11.88	11.88	11.75	11.75	600
1996-10-16	11.63	11.63	11.63	11.63	600
1996-10-21	11.88	11.88	11.88	11.88	1300
1996-10-22	11.63	11.63	11.63	11.63	500
1996-10-23	11.88	11.88	11.88	11.88	100
1996-10-24	11.88	11.88	11.88	11.88	15600
1996-10-28	11.75	11.75	11.69	11.70	18900
1996-10-29	11.56	11.56	11.50	11.50	8900
1996-10-30	11.63	11.63	11.50	11.53	23000
1996-10-31	12.00	12.13	12.00	12.00	32400
1996-11-01	12.00	12.25	12.00	12.25	4700
1996-11-04	12.00	12.00	12.00	12.00	3400
1996-11-05	12.00	12.09	12.00	12.09	25700
1996-11-06	12.13	12.25	12.13	12.25	15800
1996-11-07	12.25	12.38	12.25	12.38	17800
1996-11-08	12.25	12.25	12.25	12.25	2000
1996-11-11	12.13	12.25	12.13	12.25	1500
1996-11-12	12.25	12.25	12.13	12.25	18400
1996-11-13	12.25	12.30	12.13	12.30	7900
1996-11-14	12.38	12.38	12.25	12.31	24000
1996-11-15	12.50	12.50	12.50	12.50	11100
1996-11-18	12.63	12.75	12.50	12.63	10600
1996-11-19	12.75	12.75	12.75	12.75	2000
1996-11-20	12.38	12.50	12.34	12.50	21200
1996-11-21	12.38	12.38	12.25	12.38	3900
1996-11-22	12.38	12.38	12.38	12.38	1500
1996-11-25	12.13	12.25	12.13	12.25	500
1996-11-26	12.38	12.38	12.38	12.38	500
1996-11-27	12.38	12.38	12.38	12.38	500
1996-11-29	12.50	12.50	12.38	12.38	1100
1996-12-02	12.13	12.13	12.00	12.00	23500
1996-12-03	12.13	12.25	12.13	12.25	22000
1996-12-04	12.25	12.25	12.00	12.00	7600
1996-12-06	11.88	12.00	11.88	12.00	20500
1996-12-09	11.94	12.00	11.88	11.88	28100
1996-12-10	12.00	12.00	12.00	12.00	1000
1996-12-11	11.88	12.00	11.88	12.00	2400
1996-12-12	11.50	11.50	11.50	11.50	10500
1996-12-13	11.38	11.38	11.38	11.38	2000
1996-12-16	11.25	11.25	11.25	11.25	2000
1996-12-17	11.25	11.25	11.13	11.13	9400
1996-12-18	11.50	11.63	11.50	11.63	1000
1996-12-19	11.75	11.88	11.75	11.88	10800
1996-12-20	11.75	11.75	11.75	11.75	100
1996-12-23	11.50	11.75	11.50	11.75	700
1996-12-24	11.75	11.75	11.75	11.75	200
1996-12-27	11.75	11.75	11.75	11.75	500
1996-12-30	11.81	11.88	11.81	11.88	28800
1996-12-31	11.75	11.75	11.63	11.63	7000
1997-01-02	11.75	11.75	11.63	11.63	1100
1997-01-03	11.75	11.75	11.75	11.75	3200
1997-01-06	11.50	11.50	11.50	11.50	300
1997-01-07	11.63	11.88	11.63	11.75	3600
1997-01-08	11.88	11.88	11.88	11.88	2000
1997-01-09	11.88	12.00	11.88	12.00	10200
1997-01-10	12.00	12.00	12.00	12.00	100
1997-01-13	11.88	11.88	11.88	11.88	10100
1997-01-14	12.13	12.13	11.88	12.00	26800
1997-01-15	12.13	12.13	12.13	12.13	100
1997-01-16	12.00	12.00	11.81	11.81	21200
1997-01-17	12.00	12.00	12.00	12.00	700
1997-01-20	12.00	12.00	12.00	12.00	500
1997-01-21	11.88	12.00	11.88	12.00	2200
1997-01-22	12.00	12.13	12.00	12.13	1700
1997-01-23	12.13	12.13	12.13	12.13	400
1997-01-24	11.88	11.88	11.88	11.88	300
1997-01-27	12.00	12.13	12.00	12.13	2500
1997-01-28	11.88	12.13	11.88	12.13	3500
1997-01-29	11.75	11.75	11.63	11.63	900
1997-01-30	11.38	11.38	11.31	11.36	3500
1997-01-31	11.38	11.38	11.38	11.38	8000
1997-02-03	11.38	11.50	11.38	11.50	26300
1997-02-04	11.38	11.38	11.38	11.38	900
1997-02-05	11.38	11.38	11.38	11.38	29000
1997-02-06	11.25	11.38	11.19	11.38	132500
1997-02-07	11.63	11.75	11.50	11.75	4300
1997-02-10	11.63	11.88	11.63	11.75	3000
1997-02-12	11.88	11.88	11.88	11.88	4300
1997-02-13	11.88	11.88	11.88	11.88	3100
1997-02-14	11.75	11.75	11.63	11.63	3400
1997-02-18	11.50	11.63	11.50	11.63	5500
1997-02-19	11.75	11.75	11.50	11.50	4400
1997-02-20	11.63	11.75	11.63	11.63	2200
1997-02-24	11.88	12.13	11.88	12.13	2400
1997-02-25	12.00	12.00	11.50	11.75	3500
1997-02-26	11.50	11.50	11.13	11.25	9500
1997-02-27	11.13	11.25	11.13	11.25	23300
1997-02-28	11.13	11.13	10.75	10.88	19300
1997-03-03	11.23	11.25	11.23	11.25	52000
1997-03-04	11.25	11.38	11.25	11.38	5400
1997-03-05	11.38	11.38	11.25	11.25	11000
1997-03-06	11.50	11.50	11.25	11.50	9700
1997-03-07	11.50	11.50	11.38	11.38	3500
1997-03-10	11.50	11.63	11.50	11.63	4000
1997-03-11	11.63	11.75	11.63	11.75	1500
1997-03-12	11.63	11.75	11.63	11.75	6600
1997-03-13	11.63	11.63	11.63	11.63	4400
1997-03-14	11.38	11.38	11.38	11.38	1000
1997-03-17	11.38	11.38	11.38	11.38	700
1997-03-18	11.38	11.38	11.38	11.38	2300
1997-03-19	11.50	11.50	11.38	11.50	4000
1997-03-20	11.25	11.50	11.25	11.25	20500
1997-03-21	11.50	11.50	11.25	11.25	600
1997-03-24	11.50	11.50	11.25	11.25	2700
1997-03-25	11.25	11.38	11.13	11.13	21200
1997-03-26	11.00	11.00	10.75	11.00	5000
1997-03-27	10.75	10.75	10.63	10.63	5400
1997-03-31	10.50	10.50	10.38	10.38	7200
1997-04-01	10.50	10.50	10.38	10.38	7100
1997-04-02	10.50	10.50	10.50	10.50	800
1997-04-03	10.63	10.63	10.63	10.63	2000
1997-04-04	10.88	11.00	10.75	10.88	8300
1997-04-07	11.13	11.13	11.13	11.13	9300
1997-04-08	11.25	11.25	11.13	11.25	5200
1997-04-09	11.38	11.63	11.38	11.63	400
1997-04-10	11.63	11.75	11.63	11.63	17000
1997-04-11	11.50	11.56	11.50	11.50	3100
1997-04-14	11.50	11.63	11.50	11.63	27200
1997-04-15	11.88	12.00	11.88	12.00	12700
1997-04-17	11.63	11.75	11.63	11.63	9900
1997-04-18	11.75	12.00	11.75	11.75	3800
1997-04-21	12.00	12.00	11.88	11.88	5900
1997-04-22	12.13	12.13	12.00	12.00	2200
1997-04-23	12.00	12.00	12.00	12.00	200
1997-04-24	12.13	12.13	12.13	12.13	3100
1997-04-28	12.38	12.38	12.25	12.30	32400
1997-04-29	12.50	12.50	12.38	12.50	17600
1997-04-30	12.63	12.75	12.50	12.75	24600
1997-05-01	12.75	12.88	12.75	12.88	22700
1997-05-02	12.75	13.00	12.75	13.00	24600
1997-05-05	13.13	13.13	13.13	13.13	6500
1997-05-06	13.00	13.00	12.88	12.88	9900
1997-05-07	12.75	12.75	12.50	12.50	30100
1997-05-08	12.63	12.63	12.50	12.50	9900
1997-05-09	12.50	12.50	12.38	12.38	200
1997-05-13	12.13	12.25	12.13	12.25	3400
1997-05-14	12.00	12.13	12.00	12.13	3000
1997-05-15	12.00	12.00	12.00	12.00	1700
1997-05-16	12.00	12.00	11.88	11.88	3000
1997-05-19	12.00	12.00	11.88	11.88	1900
1997-05-20	12.13	12.25	12.00	12.25	8500
1997-05-21	12.25	12.38	12.25	12.25	4500
1997-05-22	12.50	12.50	12.50	12.50	1000
1997-05-23	12.25	12.25	12.25	12.25	9100
1997-05-27	12.31	12.50	12.25	12.25	3300
1997-05-28	12.25	12.25	12.25	12.25	5000
1997-05-29	12.38	12.38	12.38	12.38	100
1997-05-30	12.38	12.38	12.13	12.25	3200
1997-06-02	12.38	12.38	12.13	12.13	600
1997-06-03	12.38	12.38	12.38	12.38	100
1997-06-04	12.50	12.63	12.50	12.63	7000
1997-06-05	12.63	12.75	12.63	12.72	15900
1997-06-06	12.75	12.75	12.63	12.63	7100
1997-06-09	12.75	12.75	12.63	12.63	8100
1997-06-10	12.75	12.88	12.75	12.88	17700
1997-06-11	12.88	12.88	12.88	12.88	500
1997-06-12	12.88	12.88	12.63	12.69	18100
1997-06-13	12.75	12.75	12.75	12.75	2000
1997-06-16	12.63	12.75	12.63	12.75	1600
1997-06-17	12.63	12.63	12.50	12.63	21000
1997-06-18	12.38	12.38	12.25	12.38	8500
1997-06-19	12.25	12.31	12.25	12.31	1700
1997-06-20	12.63	12.63	12.63	12.63	100
1997-06-23	12.63	12.75	12.63	12.63	27500
1997-06-24	12.75	12.75	12.52	12.52	1800
1997-06-25	12.50	12.50	12.50	12.50	100
1997-06-26	12.75	12.75	12.75	12.75	300
1997-06-27	12.75	13.00	12.75	13.00	1600
1997-06-30	13.00	13.13	12.94	13.00	5300
1997-07-01	13.00	13.06	13.00	13.00	2000
1997-07-02	13.00	13.13	13.00	13.13	2100
1997-07-03	13.19	13.19	13.00	13.19	7600
1997-07-07	12.63	12.88	12.63	12.81	8300
1997-07-08	12.81	12.81	12.81	12.81	200
1997-07-09	12.81	12.81	12.75	12.75	9000
1997-07-10	12.88	12.88	12.88	12.88	1300
1997-07-11	12.75	12.75	12.63	12.63	600
1997-07-14	12.75	12.75	12.63	12.63	700
1997-07-15	12.75	13.00	12.75	13.00	31000
1997-07-16	13.00	13.00	13.00	13.00	21700
1997-07-17	12.88	13.00	12.88	13.00	6000
1997-07-18	13.00	13.00	12.94	12.94	2000
1997-07-21	12.81	12.81	12.81	12.81	1000
1997-07-22	13.00	13.00	12.91	13.00	10500
1997-07-23	12.88	12.88	12.88	12.88	1000
1997-07-24	12.88	12.95	12.88	12.92	12600
1997-07-25	12.94	12.94	12.88	12.88	1800
1997-07-29	12.69	12.69	12.50	12.50	1200
1997-07-30	12.50	12.50	12.38	12.44	7300
1997-07-31	12.38	12.38	11.94	12.13	17600
1997-08-01	12.13	12.25	12.13	12.25	15200
1997-08-04	12.13	12.13	11.94	11.94	23300
1997-08-05	12.13	12.25	12.13	12.25	3000
1997-08-06	12.38	12.56	12.38	12.56	7400
1997-08-07	12.56	12.75	12.56	12.69	26300
1997-08-08	12.63	12.63	12.50	12.50	15200
1997-08-11	12.69	12.69	12.56	12.69	6200
1997-08-12	12.56	12.75	12.56	12.63	5000
1997-08-13	12.69	12.75	12.63	12.75	4000
1997-08-14	12.63	12.63	12.63	12.63	2500
1997-08-15	12.63	12.63	12.63	12.63	9100
1997-08-18	12.50	12.63	12.50	12.63	15400
1997-08-19	12.69	12.69	12.69	12.69	14700
1997-08-20	12.69	12.69	12.56	12.56	2200
1997-08-21	12.63	12.63	12.63	12.63	1000
1997-08-22	12.81	12.88	12.75	12.88	6700
1997-08-25	12.88	13.00	12.88	13.00	1500
1997-08-26	13.00	13.00	13.00	13.00	1500
1997-08-27	13.13	13.19	13.13	13.19	6800
1997-08-28	13.44	13.63	13.44	13.63	9500
1997-08-29	13.44	13.44	13.25	13.38	6900
1997-09-02	13.50	13.56	13.50	13.56	10000
1997-09-03	13.88	13.94	13.88	13.94	9400
1997-09-04	14.00	14.19	14.00	14.19	3800
1997-09-05	14.19	14.19	14.00	14.19	1600
1997-09-08	14.19	14.19	14.00	14.00	15900
1997-09-09	13.75	13.75	13.75	13.75	23100
1997-09-10	13.16	13.16	13.06	13.13	10000
1997-09-11	12.75	12.94	12.75	12.94	166200
1997-09-12	12.88	13.00	12.88	12.88	31700
1997-09-15	12.94	13.13	12.94	13.13	2100
1997-09-16	13.13	13.13	13.00	13.13	4900
1997-09-17	13.25	13.38	13.25	13.38	20500
1997-09-18	13.38	13.38	13.38	13.38	1300
1997-09-19	13.63	13.63	13.44	13.44	700
1997-09-22	13.63	13.75	13.63	13.75	1700
1997-09-23	13.50	13.50	13.38	13.38	5300
1997-09-24	13.50	13.50	13.50	13.50	13700
1997-09-25	13.63	13.88	13.50	13.88	51400
1997-09-26	13.94	14.00	13.94	14.00	2500
1997-09-29	13.75	13.75	13.50	13.75	8100
1997-09-30	13.75	13.75	13.75	13.75	23900
1997-10-01	13.63	13.63	13.56	13.63	28900
1997-10-02	13.63	13.63	13.56	13.56	2000
1997-10-03	13.75	13.94	13.75	13.94	25300
1997-10-06	13.81	14.00	13.81	14.00	2400
1997-10-07	13.88	14.06	13.88	14.06	300
1997-10-08	14.13	14.13	14.00	14.13	23100
1997-10-09	13.94	13.94	13.75	13.75	1600
1997-10-10	13.63	13.69	13.50	13.50	22000
1997-10-13	13.56	13.75	13.56	13.75	4500
1997-10-14	13.75	13.75	13.63	13.63	5900
1997-10-15	13.63	13.69	13.50	13.69	16200
1997-10-16	13.69	13.69	13.56	13.56	4300
1997-10-17	13.38	13.63	13.38	13.63	12300
1997-10-20	13.38	13.38	13.38	13.38	1000
1997-10-21	13.38	13.38	13.38	13.38	500
1997-10-22	13.50	13.63	13.50	13.63	13600
1997-10-23	13.25	13.25	13.13	13.25	3800
1997-10-24	13.50	13.50	13.13	13.13	26800
1997-10-27	12.25	12.88	12.00	12.00	22900
1997-10-28	10.13	11.75	10.13	10.25	62100
1997-10-29	11.75	11.75	11.56	11.56	12100
1997-10-30	11.38	11.81	11.38	11.69	14100
1997-10-31	12.06	12.13	12.06	12.13	4500
1997-11-03	12.63	12.63	12.50	12.50	10900
1997-11-04	12.75	12.75	12.75	12.75	6200
1997-11-07	12.00	12.13	12.00	12.13	12500
1997-11-10	12.13	12.25	12.00	12.00	10100
1997-11-11	12.00	12.00	12.00	12.00	500
1997-11-13	11.50	11.50	11.50	11.50	20200
1997-11-14	11.25	11.25	11.25	11.25	11800
1997-11-17	11.44	11.50	11.44	11.44	14000
1997-11-18	11.69	11.69	11.69	11.69	1500
1997-11-19	11.75	11.75	11.50	11.50	600
1997-11-20	11.75	11.75	11.63	11.63	3300
1997-11-21	11.75	11.75	11.75	11.75	7000
1997-11-24	11.69	11.88	11.63	11.63	5900
1997-11-25	11.38	11.56	11.38	11.38	10300
1997-11-26	10.75	10.75	10.63	10.75	16700
1997-11-28	10.50	10.50	10.00	10.00	45700
1997-12-01	10.13	10.13	10.13	10.13	100
1997-12-02	10.25	10.25	10.13	10.13	1000
1997-12-03	10.38	10.63	10.38	10.63	12700
1997-12-04	10.50	10.56	10.44	10.56	8400
1997-12-05	10.38	10.38	10.13	10.25	21100
1997-12-08	10.38	10.38	10.19	10.28	2100
1997-12-09	10.38	10.38	10.16	10.16	1800
1997-12-10	10.31	10.38	10.13	10.13	17900
1997-12-11	10.00	10.00	9.88	9.88	3600
1997-12-12	9.75	9.75	9.50	9.50	3700
1997-12-15	9.69	9.81	9.69	9.81	17300
1997-12-16	9.81	9.88	9.81	9.81	8400
1997-12-17	10.31	10.31	10.31	10.31	1400
1997-12-18	10.63	10.63	10.38	10.38	12500
1997-12-19	10.13	10.13	10.00	10.13	15300
1997-12-22	10.13	10.44	10.13	10.44	9300
1997-12-23	10.19	10.19	10.19	10.19	1300
1997-12-24	10.31	10.38	10.31	10.38	10000
1997-12-26	10.19	10.19	10.19	10.19	1000
1997-12-29	10.38	10.38	10.19	10.19	2500
1997-12-30	10.31	10.50	10.31	10.50	11300
1997-12-31	10.56	10.56	10.38	10.56	8700
1998-01-02	10.63	10.63	10.38	10.63	4900
1998-01-05	10.63	10.75	10.50	10.56	64100
1998-01-06	10.50	10.50	10.31	10.44	21600
1998-01-07	10.19	10.25	10.06	10.06	7200
1998-01-08	9.88	9.88	9.88	9.88	2000
1998-01-09	9.25	9.25	8.94	8.94	7900
1998-01-12	8.13	8.38	7.88	8.25	14600
1998-01-13	8.31	8.50	8.25	8.50	1800
1998-01-14	8.50	8.75	8.50	8.75	3100
1998-01-15	8.38	8.50	8.38	8.50	16600
1998-01-16	8.63	8.63	8.63	8.63	200
1998-01-20	8.63	8.63	8.63	8.63	4500
1998-01-21	8.63	8.63	8.50	8.63	14700
1998-01-22	8.63	8.63	8.63	8.63	2000
1998-01-23	8.38	8.44	8.31	8.44	47100
1998-01-26	8.25	8.25	8.19	8.25	15500
1998-01-27	8.31	8.31	8.25	8.25	12900
1998-01-28	8.50	8.88	8.50	8.88	10000
1998-01-29	9.13	9.19	9.13	9.16	67200
1998-01-30	9.06	9.06	9.06	9.06	24600
1998-02-02	9.13	9.38	9.13	9.38	800
1998-02-03	9.38	9.38	9.38	9.38	20600
1998-02-04	9.13	9.38	9.13	9.38	17100
1998-02-05	9.13	9.31	9.13	9.31	3800
1998-02-06	9.13	9.13	9.13	9.13	5100
1998-02-09	8.69	8.69	8.69	8.69	400
1998-02-10	8.81	8.94	8.81	8.94	11600
1998-02-11	8.94	8.94	8.81	8.81	6800
1998-02-13	8.88	8.88	8.88	8.88	7000
1998-02-17	9.00	9.13	9.00	9.00	2500
1998-02-18	9.31	9.31	9.25	9.25	2900
1998-02-19	9.19	9.19	9.19	9.19	5100
1998-02-20	9.06	9.06	9.00	9.00	5800
1998-02-23	8.88	8.88	8.75	8.75	1700
1998-02-24	8.69	8.72	8.69	8.72	17200
1998-02-25	8.63	8.63	8.63	8.63	10100
1998-02-26	8.63	8.63	8.44	8.44	12800
1998-02-27	8.44	8.50	8.44	8.50	4400
1998-03-02	8.25	8.25	8.13	8.25	12200
1998-03-03	8.13	8.13	8.00	8.13	33700
1998-03-04	7.88	8.00	7.88	8.00	15200
1998-03-05	7.75	7.75	7.50	7.50	24000
1998-03-06	7.38	7.63	7.38	7.63	8100
1998-03-09	7.88	8.00	7.88	8.00	6000
1998-03-10	8.13	8.25	8.06	8.25	8100
1998-03-11	7.88	7.88	7.75	7.75	32700
1998-03-12	7.75	7.88	7.75	7.75	6400
1998-03-13	8.13	8.13	8.06	8.13	5300
1998-03-16	8.38	8.38	8.38	8.38	6000
1998-03-17	8.25	8.25	8.13	8.13	26800
1998-03-18	8.13	8.13	8.00	8.00	4800
1998-03-19	8.00	8.00	7.88	7.88	3900
1998-03-20	7.88	8.00	7.81	7.94	32500
1998-03-23	8.00	8.13	8.00	8.00	18300
1998-03-24	8.13	8.13	8.00	8.00	800
1998-03-25	7.88	7.88	7.63	7.75	38500
1998-03-26	7.88	8.00	7.88	8.00	6400
1998-03-27	8.25	8.25	8.19	8.19	4200
1998-03-30	8.00	8.00	7.94	7.94	17100
1998-03-31	8.13	8.13	8.13	8.13	600
1998-04-01	8.19	8.19	7.94	8.19	25400
1998-04-02	8.31	8.31	8.06	8.06	2400
1998-04-03	8.38	8.38	8.13	8.13	4900
1998-04-06	8.38	8.38	8.19	8.38	2900
1998-04-07	8.38	8.38	8.38	8.38	4500
1998-04-08	8.38	8.38	8.25	8.38	6100
1998-04-09	8.50	8.81	8.50	8.81	19800
1998-04-13	8.88	9.00	8.88	8.88	3000
1998-04-14	9.25	9.50	9.25	9.50	26500
1998-04-15	9.38	10.25	9.38	10.25	36700
1998-04-16	10.00	10.25	10.00	10.25	20400
1998-04-17	10.13	10.25	10.13	10.25	8200
1998-04-20	10.75	11.13	10.75	11.00	23000
1998-04-21	11.13	11.13	10.88	10.88	19100
1998-04-22	10.50	10.56	10.50	10.56	4500
1998-04-23	9.88	10.13	9.88	10.00	3400
1998-04-24	10.00	10.00	9.78	10.00	16400
1998-04-27	10.00	10.13	9.75	9.88	196200
1998-04-28	10.25	10.31	10.13	10.31	214300
1998-04-29	10.25	10.25	10.06	10.25	224300
1998-04-30	10.19	10.25	10.06	10.19	188800
1998-05-01	10.38	10.75	10.25	10.75	135800
1998-05-04	10.69	10.88	10.56	10.88	196700
1998-05-05	10.31	10.31	10.13	10.13	177200
1998-05-06	10.13	10.25	10.00	10.06	122300
1998-05-07	10.13	10.13	9.81	10.00	178800
1998-05-08	9.94	10.00	9.88	10.00	97000
1998-05-11	9.88	9.94	9.69	9.91	159000
1998-05-12	9.38	9.38	9.13	9.25	239800
1998-05-13	9.63	9.81	9.56	9.75	58100
1998-05-14	9.63	9.69	9.50	9.69	71100
1998-05-15	9.63	9.63	9.50	9.56	67900
1998-05-18	9.69	9.69	9.50	9.63	65300
1998-05-19	9.75	9.88	9.63	9.63	12400
1998-05-20	9.63	9.63	9.50	9.56	35700
1998-05-21	9.63	9.69	9.50	9.56	138100
1998-05-22	9.63	9.63	9.25	9.25	67300
1998-05-26	9.31	9.31	9.06	9.25	110500
1998-05-27	8.44	8.56	8.38	8.56	153400
1998-05-28	8.25	8.25	8.00	8.00	72200
1998-05-29	8.13	8.13	8.00	8.00	54900
1998-06-01	7.81	7.81	7.63	7.81	53300
1998-06-02	7.81	7.94	7.81	7.94	30600
1998-06-03	7.88	7.88	7.75	7.75	88200
1998-06-04	7.63	7.63	7.38	7.44	135300
1998-06-05	7.25	7.38	7.13	7.31	68800
1998-06-08	7.31	7.31	7.00	7.19	46100
1998-06-09	7.25	7.31	7.13	7.25	16200
1998-06-10	6.63	6.81	6.56	6.56	112500
1998-06-11	6.59	6.63	6.25	6.38	45500
1998-06-12	6.13	6.19	5.81	6.00	52700
1998-06-15	6.13	6.25	6.06	6.19	39900
1998-06-16	6.25	6.31	6.13	6.31	20700
1998-06-17	6.31	6.63	6.25	6.56	86600
1998-06-18	6.06	6.19	5.88	6.00	108300
1998-06-19	5.75	5.75	5.38	5.56	53400
1998-06-22	5.38	5.50	5.25	5.50	24800
1998-06-23	5.50	5.75	5.38	5.63	32600
1998-06-24	6.31	6.31	6.13	6.31	44500
1998-06-25	6.25	6.38	6.13	6.13	28400
1998-06-26	6.31	6.38	6.00	6.13	45900
1998-06-29	6.00	6.00	5.75	6.00	13900
1998-06-30	6.09	6.13	5.88	5.94	18100
1998-07-01	6.06	6.06	5.88	5.88	13500
1998-07-02	6.00	6.00	5.75	6.00	46600
1998-07-06	6.25	6.50	6.25	6.50	25700
1998-07-07	6.63	7.13	6.63	6.88	21500
1998-07-08	7.13	7.13	6.94	7.13	6700
1998-07-09	7.00	7.00	6.75	6.75	14900
1998-07-10	6.88	6.88	6.75	6.88	6500
1998-07-13	7.00	7.13	6.81	7.13	11400
1998-07-14	7.13	7.38	7.13	7.38	33400
1998-07-15	7.31	7.31	7.00	7.31	17400
1998-07-16	7.00	7.19	6.94	7.06	28700
1998-07-17	7.06	7.06	6.75	6.81	39900
1998-07-20	6.63	6.75	6.50	6.56	22500
1998-07-21	6.50	6.69	6.38	6.50	34800
1998-07-22	6.38	6.44	6.25	6.25	8500
1998-07-23	6.31	6.31	6.13	6.13	24400
1998-07-24	6.25	6.31	6.00	6.25	10800
1998-07-27	6.13	6.13	5.75	6.00	50600
1998-07-28	6.00	6.00	5.81	5.88	88100
1998-07-29	5.81	6.00	5.75	5.94	76200
1998-07-30	6.06	6.31	6.00	6.31	12900
1998-07-31	6.31	6.31	6.13	6.13	7600
1998-08-03	6.19	6.19	5.88	5.88	29000
1998-08-04	5.88	5.88	5.75	5.75	9500
1998-08-05	5.75	5.75	5.63	5.75	58900
1998-08-06	5.19	5.50	5.13	5.50	256500
1998-08-07	5.25	5.31	5.25	5.31	23800
1998-08-10	5.13	5.25	5.13	5.25	32600
1998-08-11	4.63	4.75	4.50	4.56	136000
1998-08-12	4.63	4.69	4.50	4.63	76300
1998-08-13	4.50	4.63	4.42	4.63	88400
1998-08-14	4.44	4.63	4.44	4.63	16700
1998-08-17	4.38	4.56	4.31	4.56	13900
1998-08-18	4.44	4.50	4.31	4.44	27900
1998-08-19	4.56	4.56	4.38	4.41	10700
1998-08-20	4.44	4.44	4.34	4.44	39200
1998-08-21	4.13	4.13	3.75	4.00	66400
1998-08-24	4.00	4.06	3.88	4.06	37700
1998-08-25	4.13	4.25	4.00	4.13	49800
1998-08-26	3.75	3.88	3.72	3.75	86500
1998-08-27	3.75	3.88	3.56	3.63	83600
1998-08-28	3.81	4.13	3.81	4.00	16000
1998-08-31	4.13	4.19	3.75	3.75	30900
1998-09-01	4.50	4.63	4.25	4.63	59100
1998-09-02	4.63	4.69	4.38	4.38	33900
1998-09-03	4.38	4.50	4.25	4.50	54800
1998-09-04	4.38	4.38	4.13	4.25	61000
1998-09-08	4.88	5.25	4.88	5.25	22900
1998-09-09	5.00	5.13	4.75	4.75	33900
1998-09-10	4.63	4.63	4.13	4.25	100500
1998-09-11	4.13	4.13	4.03	4.13	46100
1998-09-14	4.00	4.25	4.00	4.20	29000
1998-09-15	4.06	4.25	4.06	4.25	7200
1998-09-16	4.38	4.94	4.38	4.88	174600
1998-09-17	4.00	4.13	4.00	4.06	194800
1998-09-18	4.00	4.00	3.75	3.78	96700
1998-09-21	3.81	3.88	3.75	3.88	78000
1998-09-22	4.25	4.25	4.13	4.19	20300
1998-09-23	4.25	4.31	4.19	4.31	34700
1998-09-24	4.47	4.47	4.25	4.25	9600
1998-09-25	4.38	4.38	4.25	4.38	8800
1998-09-28	4.50	4.75	4.50	4.63	32800
1998-09-29	4.75	4.75	4.56	4.63	12600
1998-09-30	4.50	4.63	4.19	4.25	46300
1998-10-01	4.06	4.06	3.88	3.88	27800
1998-10-02	4.00	4.00	3.81	3.88	76700
1998-10-05	3.94	3.94	3.63	3.75	74800
1998-10-06	4.19	4.19	3.94	4.00	21900
1998-10-07	4.25	4.25	4.00	4.03	16100
1998-10-08	4.25	4.25	4.00	4.13	43800
1998-10-09	4.13	4.38	4.00	4.38	46200
1998-10-12	4.38	4.38	4.13	4.19	34300
1998-10-13	4.13	4.19	4.13	4.19	3800
1998-10-14	4.25	4.64	4.25	4.61	33800
1998-10-15	4.75	5.25	4.75	5.13	25700
1998-10-16	5.31	5.50	5.25	5.38	16800
1998-10-19	5.38	5.50	5.25	5.25	106900
1998-10-20	5.38	5.50	5.31	5.38	165700
1998-10-21	5.25	5.25	5.00	5.19	77000
1998-10-22	5.19	5.25	5.00	5.00	24000
1998-10-23	5.06	5.06	4.69	4.75	64800
1998-10-26	4.81	4.81	4.69	4.81	4300
1998-10-27	4.88	5.00	4.88	4.94	30600
1998-10-28	4.94	4.94	4.75	4.88	40700
1998-10-29	4.75	4.94	4.75	4.94	4000
1998-10-30	4.88	5.00	4.75	5.00	63200
1998-11-02	5.00	5.13	4.94	5.00	10600
1998-11-03	5.25	5.31	5.25	5.31	20600
1998-11-04	5.38	5.75	5.31	5.63	36100
1998-11-05	5.44	5.50	5.25	5.50	28800
1998-11-06	5.44	5.50	5.44	5.44	4500
1998-11-09	5.50	5.50	5.19	5.19	29300
1998-11-10	5.38	5.38	5.25	5.38	22700
1998-11-11	5.44	5.44	5.19	5.19	28800
1998-11-12	5.38	5.38	5.25	5.38	20100
1998-11-13	5.38	5.38	5.25	5.38	12400
1998-11-16	5.44	5.44	5.38	5.44	5600
1998-11-17	5.38	5.38	5.06	5.13	48800
1998-11-18	5.00	5.25	5.00	5.00	32700
1998-11-19	5.13	5.38	5.13	5.13	36500
1998-11-20	5.19	5.25	5.13	5.25	14800
1998-11-23	5.00	5.13	5.00	5.13	135300
1998-11-24	4.81	4.88	4.69	4.78	41000
1998-11-25	4.63	4.63	4.50	4.56	24100
1998-11-27	4.38	4.50	4.06	4.38	36500
1998-11-30	4.00	4.13	3.88	3.88	80800
1998-12-01	3.94	4.00	3.75	3.94	25900
1998-12-02	4.13	4.25	4.00	4.25	46800
1998-12-03	4.06	4.25	4.00	4.00	28500
1998-12-04	4.13	4.13	3.88	4.00	10400
1998-12-07	4.13	4.13	3.88	4.00	32300
1998-12-08	4.06	4.06	3.88	3.88	63900
1998-12-09	4.13	4.13	4.00	4.13	7500
1998-12-10	4.13	4.13	3.88	3.88	38000
1998-12-11	4.00	4.00	3.81	4.00	9000
1998-12-14	3.75	3.81	3.63	3.69	66500
1998-12-15	3.75	3.88	3.69	3.69	23300
1998-12-16	3.88	3.88	3.75	3.88	21800
1998-12-17	3.75	3.88	3.63	3.75	30300
1998-12-18	3.75	3.88	3.63	3.69	53800
1998-12-21	3.75	3.88	3.69	3.75	30000
1998-12-22	3.75	3.88	3.75	3.75	16700
1998-12-23	3.81	3.88	3.75	3.88	19900
1998-12-24	3.88	3.88	3.75	3.88	7500
1998-12-28	3.88	4.00	3.75	3.94	29400
1998-12-29	3.94	3.94	3.88	3.94	74300
1998-12-30	3.88	3.88	3.75	3.75	59500
1998-12-31	3.88	4.00	3.75	4.00	102800
1999-01-04	4.00	4.00	3.75	4.00	102000
1999-01-05	4.00	4.00	3.75	3.97	61900
1999-01-06	4.13	4.25	4.11	4.25	78500
1999-01-07	4.13	4.13	4.06	4.06	31600
1999-01-08	4.00	4.13	4.00	4.13	16400
1999-01-11	4.13	4.19	4.00	4.19	24800
1999-01-12	4.19	4.25	4.06	4.25	45700
1999-01-13	4.00	4.00	3.88	4.00	62200
1999-01-14	3.94	4.00	3.81	3.88	58600
1999-01-15	4.00	4.06	3.75	4.00	32000
1999-01-19	3.94	4.00	3.94	4.00	21700
1999-01-20	3.88	4.00	3.88	4.00	6200
1999-01-21	3.88	3.88	3.69	3.75	105300
1999-01-22	3.88	3.88	3.75	3.88	24700
1999-01-25	3.75	3.81	3.69	3.75	114000
1999-01-26	3.75	3.81	3.69	3.81	36300
1999-01-27	3.75	3.75	3.66	3.72	107100
1999-01-28	3.63	3.69	3.63	3.69	489700
1999-01-29	3.63	3.69	3.63	3.66	27600
1999-02-01	3.69	3.69	3.56	3.69	30700
1999-02-02	3.63	3.69	3.56	3.63	41000
1999-02-03	3.50	3.63	3.50	3.56	9300
1999-02-04	3.63	3.63	3.50	3.63	31300
1999-02-05	3.63	3.63	3.50	3.56	62800
1999-02-08	3.63	3.63	3.50	3.63	20200
1999-02-09	3.56	3.69	3.45	3.50	83500
1999-02-10	3.50	3.50	3.44	3.50	125900
1999-02-11	3.56	3.63	3.50	3.56	14100
1999-02-12	3.63	3.63	3.50	3.63	13900
1999-02-16	3.69	3.81	3.69	3.81	11900
1999-02-17	3.88	4.00	3.75	3.81	19300
1999-02-18	3.75	4.00	3.75	3.81	24500
1999-02-19	3.75	3.88	3.75	3.81	59300
1999-02-22	3.94	4.00	3.88	3.94	39200
1999-02-23	4.00	4.06	3.88	4.00	35200
1999-02-24	4.06	4.06	3.88	3.88	40300
1999-02-25	4.06	4.06	3.88	4.00	67700
1999-02-26	4.00	4.06	3.94	4.00	62100
1999-03-01	4.06	4.13	3.75	3.75	121200
1999-03-02	3.88	3.88	3.75	3.75	4700
1999-03-03	4.00	4.00	3.94	3.94	29000
1999-03-04	4.13	4.19	4.00	4.13	45100
1999-03-05	4.50	4.56	4.38	4.50	48000
1999-03-08	4.63	4.75	4.50	4.75	34900
1999-03-09	4.69	4.75	4.63	4.63	24800
1999-03-10	4.63	4.81	4.50	4.69	44100
1999-03-11	4.63	4.81	4.63	4.69	15300
1999-03-12	4.81	4.88	4.75	4.75	23600
1999-03-15	4.75	4.81	4.75	4.75	29600
1999-03-16	4.69	4.88	4.69	4.88	17400
1999-03-17	4.88	4.88	4.75	4.88	29500
1999-03-18	4.81	4.81	4.63	4.69	19000
1999-03-19	4.69	4.75	4.69	4.69	27500
1999-03-22	4.81	4.81	4.69	4.69	7400
1999-03-23	4.88	4.88	4.63	4.75	16300
1999-03-24	4.75	4.75	4.69	4.75	22700
1999-03-25	4.75	4.89	4.75	4.84	31900
1999-03-26	4.88	4.88	4.75	4.88	4200
1999-03-29	4.75	4.88	4.75	4.81	23500
1999-03-30	5.00	5.00	4.81	4.88	8400
1999-03-31	4.88	5.00	4.88	4.88	10900
1999-04-01	4.88	4.88	4.88	4.88	14400
1999-04-05	5.00	5.00	4.88	4.88	10100
1999-04-06	4.88	5.00	4.88	4.88	16600
1999-04-07	5.00	5.13	4.88	5.00	75900
1999-04-08	5.06	5.06	4.88	4.88	29500
1999-04-09	4.88	5.06	4.88	5.00	36000
1999-04-12	4.94	5.06	4.94	4.94	12700
1999-04-13	5.06	5.31	5.00	5.19	47700
1999-04-14	5.50	5.63	5.38	5.50	16300
1999-04-15	6.25	6.69	6.25	6.69	91400
1999-04-16	6.56	6.69	6.50	6.50	36800
1999-04-19	6.75	6.88	6.69	6.75	93900
1999-04-20	6.81	6.81	6.50	6.50	30100
1999-04-21	6.31	6.38	6.25	6.38	105600
1999-04-22	6.25	6.25	6.13	6.25	19400
1999-04-23	6.19	6.25	6.13	6.13	10000
1999-04-26	6.13	6.25	6.06	6.13	17500
1999-04-27	6.13	6.25	6.13	6.25	17000
1999-04-28	6.25	6.56	6.25	6.56	89700
1999-04-29	6.44	6.63	6.44	6.50	67000
1999-04-30	6.88	6.94	6.63	6.63	46500
1999-05-03	6.88	7.44	6.88	7.25	61200
1999-05-04	7.25	7.25	6.84	6.84	36700
1999-05-05	6.75	6.84	6.63	6.81	22300
1999-05-06	6.63	6.75	6.56	6.56	22300
1999-05-07	6.44	6.63	6.25	6.38	45900
1999-05-10	6.38	6.44	6.31	6.31	48800
1999-05-11	6.38	6.50	6.25	6.25	53600
1999-05-12	6.44	6.44	6.13	6.38	15100
1999-05-13	6.38	6.38	6.19	6.19	7300
1999-05-14	6.38	6.38	6.06	6.13	14100
1999-05-17	6.06	6.13	5.97	5.97	39100
1999-05-18	6.00	6.00	5.75	5.75	45400
1999-05-19	5.63	5.75	5.50	5.50	10300
1999-05-20	5.66	5.77	5.63	5.75	50300
1999-05-21	5.88	6.06	5.88	5.88	69600
1999-05-24	6.00	6.13	5.88	5.88	19300
1999-05-25	5.88	5.88	5.63	5.75	26700
1999-05-26	5.56	5.56	5.56	5.56	900
1999-05-27	5.75	5.75	5.50	5.50	14400
1999-05-28	5.56	5.56	5.44	5.56	16700
1999-06-01	5.75	5.81	5.69	5.69	30200
1999-06-02	5.75	5.75	5.69	5.75	12900
1999-06-03	6.09	6.19	6.00	6.06	41000
1999-06-04	6.25	6.38	6.13	6.28	15300
1999-06-07	6.44	6.63	6.44	6.63	28400
1999-06-08	6.53	6.63	6.38	6.44	20300
1999-06-09	6.69	6.88	6.69	6.75	15400
1999-06-10	6.75	6.75	6.44	6.50	66400
1999-06-11	6.69	6.81	6.63	6.81	38200
1999-06-14	6.70	6.78	6.56	6.63	17500
1999-06-15	6.63	6.63	6.50	6.50	44800
1999-06-16	6.56	6.69	6.50	6.63	27100
1999-06-17	6.81	6.88	6.75	6.75	7700
1999-06-18	6.91	6.97	6.88	6.97	8500
1999-06-21	6.97	7.00	6.94	6.94	45400
1999-06-22	7.13	7.13	7.00	7.00	74700
1999-06-23	7.00	7.06	6.88	6.88	27000
1999-06-24	6.81	6.94	6.75	6.75	12200
1999-06-25	6.88	7.00	6.81	6.81	11800
1999-06-28	6.84	7.00	6.84	6.84	13100
1999-06-29	6.88	6.88	6.84	6.88	5000
1999-06-30	7.06	7.25	7.06	7.25	17500
1999-07-01	7.31	7.38	7.25	7.38	19800
1999-07-02	7.38	7.50	7.31	7.50	22300
1999-07-06	7.63	7.75	7.63	7.69	15600
1999-07-07	7.75	7.75	7.50	7.50	15600
1999-07-08	7.63	7.63	7.44	7.63	16700
1999-07-09	7.38	7.56	7.38	7.50	21000
1999-07-12	7.50	7.50	7.31	7.44	5000
1999-07-13	7.44	7.44	7.25	7.38	29000
1999-07-14	7.44	7.63	7.44	7.56	308100
1999-07-15	7.63	7.75	7.50	7.75	216100
1999-07-16	7.50	7.63	7.44	7.63	7300
1999-07-19	7.44	7.63	7.44	7.63	23500
1999-07-20	7.50	7.56	7.31	7.38	28800
1999-07-21	7.56	7.56	7.31	7.50	30000
1999-07-22	7.50	7.56	7.44	7.50	33000
1999-07-23	7.56	7.63	7.50	7.50	24000
1999-07-26	7.50	7.50	7.31	7.31	16600
1999-07-27	7.31	7.50	7.31	7.50	12700
1999-07-28	7.38	7.56	7.38	7.44	5500
1999-07-29	7.38	7.38	7.38	7.38	1200
1999-07-30	7.44	7.50	7.44	7.50	2400
1999-08-02	7.50	7.56	7.44	7.56	17900
1999-08-03	7.56	7.69	7.50	7.63	30200
1999-08-04	7.69	7.88	7.69	7.69	34600
1999-08-05	8.00	8.25	7.81	8.03	15400
1999-08-06	8.00	8.13	7.88	8.00	28900
1999-08-09	7.88	8.06	7.88	8.06	45000
1999-08-10	7.88	7.88	7.63	7.63	9500
1999-08-11	7.50	7.75	7.50	7.75	36700
1999-08-12	7.63	7.75	7.63	7.75	25200
1999-08-13	7.88	8.06	7.75	8.06	47300
1999-08-16	7.88	8.06	7.81	7.81	31300
1999-08-17	7.44	7.50	7.31	7.31	21900
1999-08-18	7.31	7.38	7.19	7.25	19100
1999-08-19	7.38	7.44	7.25	7.44	11500
1999-08-20	7.50	7.63	7.50	7.56	35000
1999-08-23	7.63	7.63	7.50	7.53	14600
1999-08-24	7.38	7.47	7.38	7.44	24900
1999-08-25	7.50	7.50	7.25	7.25	5200
1999-08-26	7.19	7.31	7.13	7.28	14600
1999-08-27	7.25	7.25	7.06	7.25	4400
1999-08-30	7.13	7.31	7.13	7.19	6200
1999-08-31	7.31	7.31	7.13	7.31	35600
1999-09-01	7.31	7.31	7.19	7.25	32800
1999-09-02	7.19	7.31	7.13	7.13	45600
1999-09-03	7.31	7.31	7.13	7.31	11600
1999-09-07	7.27	7.27	7.16	7.19	17400
1999-09-08	7.13	7.31	7.13	7.19	7400
1999-09-09	7.13	7.22	7.13	7.22	14200
1999-09-10	7.06	7.19	7.00	7.19	12900
1999-09-13	7.19	7.31	7.13	7.13	6300
1999-09-14	7.13	7.31	7.13	7.25	12000
1999-09-15	7.31	7.50	7.25	7.38	65900
1999-09-16	7.25	7.31	7.19	7.19	37200
1999-09-17	7.19	7.47	7.16	7.47	13600
1999-09-20	7.31	7.31	7.13	7.25	78300
1999-09-21	7.13	7.31	7.13	7.13	15600
1999-09-22	7.16	7.25	7.06	7.19	35000
1999-09-23	7.13	7.13	7.00	7.13	18100
1999-09-24	7.09	7.13	6.94	6.94	8600
1999-09-27	7.00	7.00	6.94	7.00	4000
1999-09-28	7.34	7.41	7.19	7.19	136500
1999-09-29	7.38	7.50	7.28	7.31	345900
1999-09-30	7.63	7.88	7.53	7.75	43800
1999-10-01	7.75	7.88	7.63	7.63	16500
1999-10-04	7.88	8.00	7.81	8.00	245700
1999-10-05	7.81	7.94	7.75	7.75	12000
1999-10-06	7.75	7.81	7.63	7.75	21200
1999-10-07	7.50	7.63	7.38	7.44	15900
1999-10-08	7.63	7.63	7.50	7.50	9400
1999-10-11	7.25	7.44	7.25	7.25	2200
1999-10-12	7.38	7.38	7.22	7.22	18900
1999-10-13	7.25	7.44	7.19	7.38	13900
1999-10-14	7.16	7.31	7.16	7.16	3700
1999-10-15	6.94	7.00	6.63	6.63	35500
1999-10-18	6.66	6.75	6.56	6.75	14300
1999-10-19	6.94	7.00	6.94	7.00	22400
1999-10-20	6.88	7.00	6.88	6.88	10000
1999-10-21	6.75	6.81	6.63	6.63	18500
1999-10-22	6.88	6.88	6.75	6.75	11700
1999-10-25	6.91	6.94	6.75	6.75	4400
1999-10-26	6.81	6.88	6.75	6.81	5400
1999-10-27	6.75	6.75	6.75	6.75	7300
1999-10-28	6.84	6.88	6.81	6.81	4700
1999-10-29	6.81	6.88	6.75	6.75	4200
1999-11-01	6.75	7.00	6.75	7.00	39400
1999-11-02	6.88	7.03	6.88	7.03	4700
1999-11-03	7.00	7.03	6.94	6.94	37500
1999-11-04	7.00	7.00	7.00	7.00	1200
1999-11-05	7.06	7.25	7.06	7.09	22400
1999-11-08	7.25	7.25	7.09	7.09	34800
1999-11-09	7.13	7.19	7.06	7.06	8900
1999-11-10	7.00	7.13	6.88	7.13	13300
1999-11-11	6.94	7.00	6.88	7.00	32900
1999-11-12	7.00	7.06	6.88	6.88	25000
1999-11-15	7.00	7.13	7.00	7.00	21600
1999-11-16	7.13	7.13	7.00	7.00	2100
1999-11-17	7.13	7.19	7.03	7.19	39900
1999-11-18	7.19	7.38	7.19	7.25	15900
1999-11-19	7.25	7.38	7.25	7.31	12200
1999-11-22	7.25	7.50	7.06	7.50	46500
1999-11-23	7.25	7.25	7.25	7.25	6000
1999-11-24	7.50	7.50	7.25	7.44	10200
1999-11-26	7.50	7.50	7.38	7.50	2500
1999-11-29	7.38	7.50	7.38	7.50	4400
1999-11-30	7.50	7.56	7.38	7.38	17700
1999-12-01	7.50	7.63	7.50	7.50	3600
1999-12-02	7.69	7.88	7.69	7.75	5300
1999-12-03	7.88	7.88	7.69	7.88	8300
1999-12-06	7.81	8.00	7.75	8.00	9200
1999-12-07	8.00	8.13	7.94	7.94	23100
1999-12-08	8.13	8.38	8.13	8.25	63000
1999-12-09	8.19	8.31	8.13	8.13	10300
1999-12-10	8.13	8.19	8.00	8.19	7600
1999-12-13	7.88	7.88	7.63	7.88	14900
1999-12-14	7.75	7.75	7.63	7.69	29200
1999-12-15	8.13	8.13	7.94	7.94	6600
1999-12-16	7.94	8.38	7.94	8.31	15800
1999-12-17	8.31	8.38	8.06	8.06	2700
1999-12-20	8.38	8.56	8.19	8.44	38100
1999-12-21	8.25	8.50	8.25	8.25	5800
1999-12-22	8.50	8.50	8.25	8.44	17200
1999-12-23	8.38	8.44	8.25	8.25	29000
1999-12-27	8.25	8.38	8.25	8.38	5700
1999-12-28	8.19	8.25	8.13	8.13	7800
1999-12-29	8.25	8.38	8.13	8.38	13200
1999-12-30	8.19	8.19	8.19	8.19	1700
1999-12-31	8.38	8.38	8.13	8.38	4300
2000-01-03	8.38	8.44	8.25	8.38	15900
2000-01-04	8.25	8.31	7.88	7.88	25500
2000-01-05	7.88	8.25	7.88	8.06	9300
2000-01-06	8.00	8.13	8.00	8.06	10300
2000-01-07	8.25	8.69	8.25	8.50	26200
2000-01-10	8.75	8.88	8.50	8.75	27500
2000-01-11	8.56	8.75	8.38	8.44	8300
2000-01-12	8.38	8.50	8.19	8.25	15200
2000-01-13	8.25	8.31	8.13	8.31	24700
2000-01-14	8.25	8.50	8.19	8.50	14000
2000-01-18	8.31	8.63	8.31	8.63	9000
2000-01-19	8.44	8.63	8.44	8.63	4600
2000-01-20	8.75	8.75	8.56	8.56	15400
2000-01-21	8.50	8.75	8.50	8.75	10100
2000-01-24	8.63	8.75	8.44	8.44	80800
2000-01-25	8.38	8.56	8.31	8.31	17600
2000-01-26	8.50	8.56	8.25	8.25	39300
2000-01-27	8.25	8.31	8.13	8.25	27700
2000-01-28	8.00	8.13	7.75	7.75	19400
2000-01-31	7.81	8.00	7.81	7.81	7800
2000-02-01	8.00	8.13	8.00	8.13	11100
2000-02-02	8.13	8.13	7.88	8.06	13800
2000-02-03	7.88	8.00	7.81	7.81	18300
2000-02-04	7.81	8.00	7.81	7.88	9700
2000-02-07	8.06	8.13	7.75	7.75	12100
2000-02-08	7.75	8.00	7.75	7.75	2100
2000-02-09	7.75	8.00	7.75	7.75	106600
2000-02-10	7.75	8.00	7.69	7.69	513000
2000-02-11	7.88	7.97	7.81	7.97	236900
2000-02-14	8.00	8.00	7.81	7.81	21500
2000-02-15	7.75	7.88	7.69	7.80	133200
2000-02-16	7.63	7.69	7.38	7.38	25800
2000-02-17	7.50	7.50	7.34	7.34	7100
2000-02-18	7.31	7.44	7.25	7.44	7200
2000-02-22	7.19	7.28	7.13	7.25	139300
2000-02-23	7.13	7.13	6.78	6.78	36800
2000-02-24	6.94	6.94	6.34	6.50	51700
2000-02-25	6.50	6.56	6.19	6.19	8400
2000-02-28	6.25	6.44	6.13	6.31	8600
2000-02-29	6.38	6.75	6.38	6.75	22200
2000-03-01	6.75	6.84	6.56	6.69	97700
2000-03-02	6.69	6.81	6.63	6.66	6300
2000-03-03	6.63	6.88	6.63	6.88	35100
2000-03-06	6.50	6.63	6.44	6.44	44900
2000-03-07	6.50	6.63	6.44	6.63	26300
2000-03-08	6.50	6.75	6.50	6.50	22900
2000-03-09	6.50	6.63	6.50	6.56	17700
2000-03-10	6.50	6.63	6.44	6.44	18900
2000-03-13	6.25	6.50	6.06	6.31	84400
2000-03-14	6.47	6.47	6.25	6.44	14700
2000-03-15	6.25	6.31	6.13	6.31	28300
2000-03-16	6.25	6.50	6.19	6.50	403100
2000-03-17	6.50	6.50	6.19	6.44	22100
2000-03-20	6.25	6.50	6.25	6.25	66300
2000-03-21	6.34	6.50	6.25	6.44	6500
2000-03-22	6.44	6.44	6.13	6.31	37900
2000-03-23	6.31	6.38	6.25	6.31	24300
2000-03-24	6.56	6.63	6.38	6.63	42700
2000-03-27	6.50	6.63	6.44	6.44	7200
2000-03-28	6.50	6.69	6.50	6.50	32800
2000-03-29	6.50	6.69	6.50	6.66	29100
2000-03-30	6.50	6.56	6.13	6.13	76500
2000-03-31	6.31	6.50	6.06	6.50	46400
2000-04-03	6.19	6.44	6.19	6.22	26000
2000-04-04	6.50	6.50	6.13	6.50	92500
2000-04-05	6.50	6.69	6.50	6.69	29800
2000-04-06	6.50	6.69	6.44	6.50	19300
2000-04-07	6.50	6.50	6.50	6.50	1700
2000-04-10	6.53	6.69	6.50	6.50	32500
2000-04-11	6.50	6.53	6.16	6.41	41800
2000-04-12	6.25	6.34	6.00	6.25	86700
2000-04-13	6.25	6.31	6.13	6.25	19400
2000-04-14	6.22	6.25	5.88	5.88	39000
2000-04-17	5.75	5.75	5.44	5.50	42100
2000-04-18	5.88	6.25	5.75	6.00	12300
2000-04-19	6.00	6.00	5.81	5.81	28000
2000-04-20	5.81	5.88	5.75	5.75	27700
2000-04-24	5.75	5.97	5.69	5.75	11000
2000-04-25	6.00	6.06	5.75	6.03	29500
2000-04-26	6.00	6.13	5.88	5.94	54200
2000-04-27	5.81	6.00	5.81	5.81	8900
2000-04-28	5.81	5.88	5.75	5.75	14400
2000-05-01	5.81	6.00	5.75	6.00	2800
2000-05-02	5.81	5.91	5.63	5.88	39900
2000-05-03	5.69	5.91	5.69	5.69	2100
2000-05-04	5.97	5.97	5.69	5.81	12700
2000-05-05	5.81	6.13	5.81	6.13	31300
2000-05-08	6.25	6.25	6.13	6.25	4500
2000-05-09	6.25	6.44	6.19	6.19	14900
2000-05-10	6.31	6.38	6.19	6.19	15100
2000-05-11	6.38	6.50	6.34	6.34	10700
2000-05-12	6.25	6.44	6.25	6.25	8300
2000-05-15	6.50	6.50	6.31	6.50	62900
2000-05-16	6.50	6.75	6.31	6.75	56000
2000-05-17	6.38	6.50	6.38	6.38	13300
2000-05-18	6.31	6.38	6.13	6.25	15500
2000-05-19	6.31	6.38	6.25	6.25	6100
2000-05-22	6.31	6.38	6.31	6.38	17000
2000-05-23	6.50	6.50	6.38	6.50	40800
2000-05-24	6.50	6.50	6.38	6.44	15200
2000-05-25	6.38	6.50	6.38	6.39	212900
2000-05-26	6.38	6.50	6.38	6.50	14500
2000-05-30	6.50	6.69	6.50	6.69	24100
2000-05-31	6.63	6.69	6.63	6.69	4200
2000-06-01	6.44	6.47	6.38	6.44	21400
2000-06-02	6.50	6.50	6.41	6.47	11100
2000-06-05	6.50	6.59	6.41	6.50	3000
2000-06-06	6.50	6.50	6.50	6.50	1800
2000-06-07	6.53	6.69	6.53	6.69	5400
2000-06-08	6.75	6.88	6.66	6.69	118600
2000-06-09	6.75	6.88	6.75	6.88	5200
2000-06-12	6.94	7.00	6.91	7.00	17600
2000-06-13	6.94	7.13	6.94	7.06	12400
2000-06-14	7.00	7.06	7.00	7.06	24300
2000-06-15	7.13	7.13	7.00	7.00	5000
2000-06-16	7.00	7.25	7.00	7.13	97300
2000-06-19	7.00	7.19	6.94	7.06	15100
2000-06-20	7.00	7.06	6.88	6.94	24500
2000-06-21	6.88	6.88	6.75	6.75	12700
2000-06-22	6.75	6.88	6.75	6.75	2100
2000-06-23	6.88	6.88	6.69	6.69	7800
2000-06-26	6.69	6.88	6.69	6.69	1300
2000-06-27	6.88	6.88	6.69	6.69	8800
2000-06-28	6.88	6.88	6.75	6.75	1500
2000-06-29	6.69	6.75	6.69	6.75	3400
2000-06-30	6.75	6.75	6.63	6.63	5900
2000-07-03	6.72	6.72	6.63	6.63	1100
2000-07-05	6.56	6.56	6.44	6.44	6200
2000-07-06	6.44	6.63	6.44	6.56	2000
2000-07-07	6.56	6.56	6.38	6.38	51400
2000-07-10	6.63	6.72	6.63	6.66	12200
2000-07-11	6.69	6.75	6.63	6.63	15300
2000-07-12	6.75	6.75	6.63	6.69	22200
2000-07-13	6.63	6.69	6.50	6.69	2700
2000-07-14	6.50	6.66	6.50	6.66	3800
2000-07-17	6.56	6.66	6.56	6.66	29000
2000-07-18	6.56	6.69	6.56	6.63	4700
2000-07-19	6.69	6.75	6.56	6.56	13600
2000-07-20	6.59	6.63	6.56	6.56	19200
2000-07-21	6.72	6.72	6.56	6.69	39000
2000-07-24	6.59	6.72	6.53	6.56	18600
2000-07-25	6.56	6.75	6.56	6.56	2500
2000-07-26	6.63	6.63	6.56	6.56	1700
2000-07-27	6.56	6.63	6.56	6.63	9500
2000-07-28	6.56	6.63	6.31	6.38	165400
2000-07-31	6.34	6.34	6.25	6.25	62600
2000-08-01	6.28	6.28	6.19	6.19	37800
2000-08-02	6.19	6.25	6.19	6.22	17500
2000-08-03	6.19	6.25	6.19	6.25	56800
2000-08-04	6.31	6.56	6.28	6.56	71700
2000-08-07	6.63	6.88	6.53	6.75	27500
2000-08-08	6.84	6.88	6.75	6.75	6100
2000-08-09	6.75	6.88	6.75	6.75	1100
2000-08-10	6.94	7.06	6.91	6.91	10900
2000-08-11	7.00	7.19	7.00	7.16	8700
2000-08-14	7.16	7.25	7.13	7.19	127200
2000-08-15	7.13	7.25	7.13	7.13	7300
2000-08-16	7.22	7.25	7.13	7.25	14600
2000-08-17	7.00	7.13	7.00	7.13	1200
2000-08-18	7.25	7.25	7.13	7.13	10300
2000-08-21	7.25	7.50	7.25	7.38	8500
2000-08-22	7.31	7.31	7.13	7.16	180800
2000-08-23	7.25	7.38	7.19	7.38	70200
2000-08-24	7.50	7.75	7.44	7.44	202900
2000-08-25	7.56	7.63	7.44	7.56	6300
2000-08-28	7.47	7.59	7.44	7.50	25700
2000-08-29	7.63	7.75	7.63	7.63	164400
2000-08-30	7.75	7.92	7.75	7.78	280200
2000-08-31	7.88	8.13	7.88	8.02	92600
2000-09-01	8.25	8.31	8.13	8.13	63600
2000-09-05	8.31	8.31	8.13	8.25	18500
2000-09-06	8.13	8.13	8.00	8.00	36700
2000-09-07	8.06	8.13	7.88	8.00	20700
2000-09-08	8.00	8.00	7.88	7.88	72500
2000-09-11	7.94	7.94	7.75	7.94	10900
2000-09-12	7.88	7.88	7.75	7.81	7100
2000-09-13	7.75	7.81	7.56	7.69	83300
2000-09-14	7.75	7.94	7.75	7.81	27200
2000-09-15	7.94	7.94	7.78	7.94	2000
2000-09-18	7.94	7.94	7.75	7.78	4400
2000-09-19	7.94	7.94	7.88	7.94	4000
2000-09-20	7.75	7.75	7.63	7.75	27500
2000-09-21	7.63	7.69	7.50	7.69	72400
2000-09-22	7.75	7.75	7.50	7.56	9600
2000-09-25	7.63	7.75	7.56	7.63	34900
2000-09-26	7.69	7.69	7.63	7.63	1700
2000-09-27	7.88	8.00	7.81	7.81	17500
2000-09-28	7.94	8.00	7.88	7.88	13900
2000-09-29	7.81	8.00	7.81	8.00	126000
2000-10-02	8.00	8.06	8.00	8.03	24600
2000-10-03	8.25	8.38	8.13	8.19	49600
2000-10-04	8.13	8.13	8.06	8.06	14200
2000-10-05	8.00	8.13	7.94	7.94	10200
2000-10-06	8.00	8.00	7.75	7.75	115100
2000-10-09	7.81	7.88	7.75	7.81	195300
2000-10-10	7.88	8.00	7.75	7.88	574200
2000-10-11	7.88	8.06	7.88	8.06	28200
2000-10-12	8.00	8.06	8.00	8.00	33700
2000-10-13	7.94	8.09	7.94	8.03	110300
2000-10-16	7.94	7.98	7.88	7.94	163100
2000-10-17	7.97	8.06	7.97	7.97	297000
2000-10-18	7.78	7.88	7.75	7.75	370400
2000-10-19	7.88	7.88	7.75	7.78	52000
2000-10-20	7.81	7.88	7.72	7.88	21500
2000-10-23	7.81	7.88	7.81	7.81	7500
2000-10-24	7.75	7.81	7.75	7.75	21800
2000-10-25	7.56	7.56	7.50	7.56	14900
2000-10-26	7.50	7.56	7.38	7.56	21200
2000-10-27	7.50	7.50	7.34	7.44	42500
2000-10-30	7.38	7.63	7.38	7.63	12300
2000-10-31	7.63	7.75	7.56	7.56	4800
2000-11-01	7.59	7.81	7.59	7.63	700
2000-11-02	7.75	7.88	7.69	7.69	35800
2000-11-03	7.75	7.75	7.63	7.75	14500
2000-11-06	7.63	7.63	7.50	7.50	62400
2000-11-07	7.25	7.34	7.19	7.25	24600
2000-11-08	7.25	7.38	7.25	7.38	4000
2000-11-09	7.25	7.25	7.00	7.19	139800
2000-11-10	7.25	7.25	7.13	7.25	15100
2000-11-13	7.25	7.25	7.13	7.13	12300
2000-11-14	7.20	7.22	7.13	7.22	41100
2000-11-15	7.19	7.19	7.00	7.06	28900
2000-11-16	7.06	7.06	7.00	7.00	10700
2000-11-17	7.03	7.06	6.81	6.91	68300
2000-11-20	6.81	6.81	6.66	6.69	52500
2000-11-21	6.72	6.72	6.63	6.63	28300
2000-11-22	6.63	6.69	6.56	6.66	49000
2000-11-24	6.75	6.81	6.69	6.69	6800
2000-11-27	7.00	7.00	6.88	7.00	7600
2000-11-28	7.03	7.13	7.03	7.13	6400
2000-11-29	7.13	7.19	7.13	7.13	1800
2000-11-30	7.06	7.06	6.94	7.00	49000
2000-12-01	7.00	7.05	6.94	6.94	28800
2000-12-04	7.03	7.03	7.03	7.03	24100
2000-12-05	7.06	7.06	6.75	6.75	75600
2000-12-06	6.78	6.78	6.66	6.72	74200
2000-12-07	6.72	6.72	6.56	6.69	23600
2000-12-08	6.75	6.81	6.63	6.63	56800
2000-12-11	6.63	6.66	6.53	6.63	15700
2000-12-12	6.31	6.38	6.25	6.31	55100
2000-12-13	6.28	6.31	6.19	6.28	18200
2000-12-14	6.25	6.28	6.13	6.13	19300
2000-12-15	6.25	6.25	6.13	6.25	30700
2000-12-18	6.25	6.25	6.25	6.25	14500
2000-12-19	6.28	6.28	6.25	6.28	32400
2000-12-20	6.28	6.31	5.97	5.97	109100
2000-12-21	6.00	6.25	6.00	6.25	20900
2000-12-22	6.25	6.38	6.13	6.25	110500
2000-12-26	6.25	6.31	6.13	6.31	31800
2000-12-27	6.38	6.44	6.34	6.44	31200
2000-12-28	6.44	6.50	6.38	6.50	19000
2000-12-29	6.63	6.69	6.50	6.50	56200
2001-01-02	6.63	6.63	6.56	6.56	26000
2001-01-03	6.56	6.63	6.50	6.63	61000
2001-01-04	6.50	6.66	6.50	6.66	9500
2001-01-05	6.69	6.69	6.56	6.63	56600
2001-01-08	6.75	6.81	6.75	6.81	21600
2001-01-09	6.75	6.81	6.75	6.81	40200
2001-01-10	6.75	6.75	6.53	6.63	79000
2001-01-11	6.63	6.94	6.63	6.94	12000
2001-01-12	6.94	6.94	6.88	6.94	13400
2001-01-16	6.88	6.94	6.88	6.91	15500
2001-01-17	6.80	6.84	6.56	6.56	50700
2001-01-18	6.75	6.75	6.56	6.69	86300
2001-01-19	6.69	6.69	6.63	6.69	58200
2001-01-22	6.69	6.75	6.63	6.75	25700
2001-01-23	6.75	6.75	6.69	6.75	24900
2001-01-24	6.81	6.97	6.75	6.88	43800
2001-01-25	7.13	7.38	7.06	7.38	64800
2001-01-26	7.28	7.31	7.28	7.31	4600
2001-01-29	7.38	7.50	7.38	7.38	33200
2001-01-30	7.50	7.56	7.38	7.38	62800
2001-01-31	7.44	7.50	7.38	7.38	42100
2001-02-01	7.50	7.63	7.50	7.63	10300
2001-02-02	7.38	7.50	7.38	7.50	10900
2001-02-05	7.44	7.56	7.44	7.56	28400
2001-02-06	7.50	7.56	7.50	7.56	24100
2001-02-07	7.56	7.56	7.44	7.50	29200
2001-02-08	7.44	7.47	7.25	7.38	70000
2001-02-09	7.38	7.38	7.25	7.38	19200
2001-02-12	7.69	7.75	7.63	7.63	25100
2001-02-13	7.75	7.75	7.63	7.63	50700
2001-02-14	7.63	7.66	7.50	7.59	99100
2001-02-15	7.63	7.63	7.44	7.63	33900
2001-02-16	7.63	7.63	7.50	7.52	53300
2001-02-20	7.75	7.88	7.63	7.75	24000
2001-02-21	8.00	8.00	7.94	7.94	16700
2001-02-22	7.88	8.00	7.75	7.88	28900
2001-02-23	7.75	7.81	7.69	7.69	6200
2001-02-26	7.69	7.80	7.63	7.75	109400
2001-02-27	7.63	7.75	7.50	7.56	29500
2001-02-28	7.75	7.81	7.69	7.75	14200
2001-03-01	7.63	7.88	7.63	7.75	91200
2001-03-02	7.75	7.88	7.63	7.88	6900
2001-03-05	7.75	7.88	7.67	7.81	138900
2001-03-06	7.75	7.75	7.63	7.75	8500
2001-03-07	8.00	8.13	7.97	8.03	47900
2001-03-08	8.31	8.75	8.31	8.75	137700
2001-03-09	8.88	8.88	8.63	8.63	96800
2001-03-12	8.25	8.38	8.13	8.13	21500
2001-03-13	8.13	8.56	8.13	8.38	7800
2001-03-14	8.50	8.50	8.19	8.19	4100
2001-03-15	8.50	8.50	8.25	8.25	9200
2001-03-16	8.25	8.50	8.13	8.13	16700
2001-03-19	8.50	8.50	8.19	8.25	6500
2001-03-20	8.25	8.63	8.25	8.44	26400
2001-03-21	8.28	8.44	8.28	8.31	109100
2001-03-22	8.44	8.44	7.91	8.13	51000
2001-03-23	8.38	8.45	8.31	8.38	978600
2001-03-26	8.47	8.69	8.38	8.63	756700
2001-03-27	8.63	8.63	8.45	8.50	120600
2001-03-28	8.31	8.44	8.25	8.25	877800
2001-03-29	8.31	8.44	8.25	8.25	985600
2001-03-30	8.25	8.44	8.19	8.38	13300
2001-04-02	8.25	8.25	7.81	7.94	31100
2001-04-03	7.94	7.94	7.81	7.88	59600
2001-04-04	7.94	8.16	7.94	8.06	14400
2001-04-05	8.25	8.50	8.25	8.50	30800
2001-04-06	8.50	8.50	8.31	8.31	2600
2001-04-09	8.40	8.65	8.40	8.45	93900
2001-04-10	8.63	8.63	8.45	8.45	8900
2001-04-11	8.62	8.62	8.50	8.50	7300
2001-04-12	8.60	8.66	8.50	8.66	27900
2001-04-16	8.66	8.70	8.48	8.48	4700
2001-04-17	8.75	8.78	8.50	8.75	9500
2001-04-18	8.80	9.05	8.76	9.04	22100
2001-04-19	8.85	8.90	8.68	8.70	9900
2001-04-20	8.50	8.50	8.20	8.20	63900
2001-04-23	8.26	8.40	8.26	8.30	27900
2001-04-24	8.37	8.49	8.27	8.30	5600
2001-04-25	8.31	8.57	8.31	8.57	20600
2001-04-26	8.70	8.75	8.60	8.75	10300
2001-04-27	8.75	8.90	8.65	8.80	16100
2001-04-30	8.87	9.05	8.85	9.01	24600
2001-05-01	9.10	9.24	9.01	9.24	13600
2001-05-02	9.06	9.25	9.06	9.15	28300
2001-05-03	8.90	8.98	8.70	8.98	47400
2001-05-04	8.90	8.90	8.75	8.90	5200
2001-05-07	9.00	9.05	9.00	9.05	10700
2001-05-08	9.00	9.05	8.85	8.90	27000
2001-05-09	9.09	9.20	9.05	9.20	19000
2001-05-10	9.20	9.23	9.20	9.23	12300
2001-05-11	9.03	9.10	9.00	9.10	9200
2001-05-14	9.00	9.00	8.89	8.92	54700
2001-05-15	8.80	8.85	8.74	8.75	68900
2001-05-16	9.00	9.20	8.93	9.20	21100
2001-05-17	9.20	9.22	9.03	9.20	13900
2001-05-18	9.25	9.40	9.15	9.40	9600
2001-05-21	9.40	9.93	9.40	9.93	51700
2001-05-22	9.89	9.90	9.75	9.86	9200
2001-05-23	9.60	9.67	9.50	9.65	29600
2001-05-24	9.57	9.82	9.57	9.75	506100
2001-05-25	9.80	9.88	9.71	9.75	1081900
2001-05-29	9.85	9.85	9.70	9.84	24800
2001-05-30	9.90	9.90	9.69	9.70	16500
2001-05-31	9.75	9.85	9.75	9.85	16500
2001-06-01	9.75	9.90	9.75	9.80	281500
2001-06-04	9.95	10.00	9.85	9.99	119900
2001-06-05	10.00	10.00	9.85	9.90	40700
2001-06-06	9.72	9.75	9.26	9.45	60600
2001-06-07	9.30	9.60	9.26	9.53	19700
2001-06-08	9.50	9.65	9.50	9.65	31300
2001-06-11	9.65	9.65	9.45	9.55	13700
2001-06-12	9.82	9.85	9.65	9.70	19300
2001-06-13	9.80	9.89	9.75	9.83	13100
2001-06-14	9.85	10.00	9.85	9.95	8600
2001-06-15	9.90	10.01	9.90	9.95	8800
2001-06-18	9.81	9.81	9.51	9.67	44800
2001-06-19	9.56	9.60	9.45	9.59	7200
2001-06-20	9.50	9.50	9.35	9.45	6100
2001-06-21	9.38	9.38	9.15	9.17	54200
2001-06-22	9.15	9.20	9.07	9.20	22500
2001-06-25	9.26	9.40	9.26	9.38	12900
2001-06-26	9.35	9.50	9.26	9.50	6500
2001-06-27	9.50	9.55	9.28	9.28	27500
2001-06-28	9.25	9.25	9.01	9.01	15600
2001-06-29	9.07	9.17	9.07	9.07	5300
2001-07-02	9.21	9.21	9.07	9.14	7500
2001-07-03	8.85	8.95	8.76	8.80	43200
2001-07-05	8.45	8.65	8.33	8.33	58600
2001-07-06	8.45	8.45	8.27	8.38	41100
2001-07-09	8.49	8.50	8.30	8.48	46200
2001-07-10	8.47	8.47	8.25	8.27	43000
2001-07-11	8.34	8.45	8.30	8.30	3200
2001-07-12	8.47	8.47	8.30	8.47	3000
2001-07-13	8.35	8.55	8.35	8.40	3100
2001-07-16	8.63	8.70	8.50	8.50	14100
2001-07-17	8.50	8.56	8.40	8.40	9700
2001-07-18	8.30	8.30	8.02	8.02	53700
2001-07-19	8.00	8.03	7.99	7.99	37500
2001-07-20	8.02	8.04	7.99	8.00	21300
2001-07-23	8.15	8.30	8.10	8.10	16700
2001-07-24	8.06	8.20	8.00	8.00	26200
2001-07-25	8.00	8.05	7.95	8.00	26200
2001-07-26	8.05	8.14	8.02	8.08	28500
2001-07-27	8.05	8.15	8.05	8.15	3700
2001-07-30	8.10	8.20	8.10	8.15	7700
2001-07-31	8.10	8.18	8.10	8.11	6000
2001-08-01	8.19	8.25	8.10	8.25	15300
2001-08-02	8.48	8.55	8.38	8.55	36300
2001-08-03	8.50	8.61	8.46	8.54	22800
2001-08-06	8.52	8.52	8.30	8.30	12100
2001-08-07	8.30	8.30	8.25	8.27	9600
2001-08-08	8.23	8.26	8.12	8.12	17900
2001-08-09	8.12	8.16	8.12	8.13	11600
2001-08-10	8.13	8.15	8.13	8.14	3100
2001-08-13	8.30	8.46	8.25	8.26	8700
2001-08-14	8.70	8.73	8.60	8.64	27200
2001-08-15	8.80	9.02	8.80	8.97	118000
2001-08-16	9.07	9.15	9.00	9.07	107400
2001-08-17	9.08	9.10	9.00	9.01	61200
2001-08-20	9.00	9.00	8.73	8.99	147700
2001-08-21	9.00	9.00	8.70	8.75	7800
2001-08-22	8.99	9.09	8.90	9.09	4400
2001-08-23	9.05	9.10	8.92	9.10	17700
2001-08-24	9.00	9.10	8.91	9.10	3800
2001-08-27	9.14	9.18	9.03	9.03	5600
2001-08-28	9.18	9.20	9.05	9.16	13400
2001-08-29	9.20	9.20	9.05	9.15	22500
2001-08-30	9.01	9.05	8.97	8.99	20300
2001-08-31	9.16	9.28	9.10	9.28	14000
2001-09-04	9.25	9.28	9.15	9.27	1700
2001-09-05	9.31	9.35	9.21	9.34	16400
2001-09-06	9.62	9.70	9.55	9.60	26300
2001-09-07	9.45	9.54	9.40	9.41	10700
2001-09-10	9.54	9.65	9.54	9.55	10400
2001-09-17	9.40	9.60	9.26	9.27	7300
2001-09-18	9.32	9.34	8.96	8.96	15900
2001-09-19	8.96	8.97	8.83	8.83	4300
2001-09-20	8.86	8.87	8.48	8.48	42600
2001-09-21	8.10	8.25	7.99	7.99	15400
2001-09-24	7.99	8.20	7.99	8.15	5700
2001-09-25	8.20	8.36	8.00	8.20	22900
2001-09-26	8.18	8.18	7.99	8.10	145900
2001-09-27	8.08	8.08	8.00	8.07	14700
2001-09-28	8.20	8.20	8.05	8.15	108000
2001-10-01	8.15	8.25	8.05	8.05	12400
2001-10-02	8.25	8.25	8.05	8.10	5700
2001-10-03	8.10	8.25	8.10	8.15	5600
2001-10-04	8.20	8.45	8.15	8.45	22500
2001-10-05	8.49	8.49	8.40	8.42	9700
2001-10-08	8.64	8.64	8.40	8.53	15500
2001-10-09	8.60	8.60	8.41	8.55	12800
2001-10-10	8.70	8.70	8.50	8.69	800
2001-10-11	8.95	9.05	8.95	9.05	8900
2001-10-12	8.95	8.95	8.83	8.90	6600
2001-10-15	9.05	9.05	8.90	9.00	9600
2001-10-16	9.00	9.04	8.90	8.90	1800
2001-10-17	8.82	9.00	8.82	9.00	800
2001-10-18	8.80	8.80	8.55	8.60	19900
2001-10-19	8.67	8.80	8.56	8.80	30900
2001-10-22	8.75	8.75	8.45	8.45	16800
2001-10-23	8.71	8.80	8.50	8.50	12100
2001-10-24	8.65	8.75	8.65	8.73	12900
2001-10-25	8.74	8.85	8.65	8.70	8600
2001-10-26	8.70	8.90	8.70	8.80	13700
2001-10-29	8.90	8.90	8.76	8.76	28200
2001-10-30	8.71	8.82	8.70	8.70	3600
2001-10-31	8.82	8.82	8.52	8.52	27300
2001-11-01	8.65	8.90	8.65	8.83	27200
2001-11-02	8.60	8.70	8.56	8.64	8400
2001-11-05	8.70	8.80	8.70	8.70	2000
2001-11-06	8.80	8.80	8.78	8.78	600
2001-11-07	8.65	8.78	8.65	8.70	5700
2001-11-08	8.80	8.80	8.65	8.78	2600
2001-11-09	8.80	8.90	8.75	8.90	12300
2001-11-12	8.90	8.90	8.83	8.90	3900
2001-11-13	9.00	9.14	9.00	9.05	12300
2001-11-14	9.21	9.21	8.90	8.95	134800
2001-11-15	8.89	8.90	8.66	8.67	50600
2001-11-16	8.41	8.49	8.21	8.21	35900
2001-11-19	8.21	8.34	8.20	8.34	24300
2001-11-20	8.20	8.25	8.14	8.23	42500
2001-11-21	8.20	8.35	8.15	8.30	15700
2001-11-23	8.22	8.29	8.15	8.19	14800
2001-11-26	8.05	8.17	8.00	8.15	16500
2001-11-27	8.15	8.24	8.15	8.22	7700
2001-11-28	8.35	8.40	8.31	8.40	12800
2001-11-29	8.35	8.40	8.23	8.30	15400
2001-11-30	8.20	8.35	8.20	8.35	5500
2001-12-03	8.35	8.40	8.34	8.40	3800
2001-12-04	8.45	8.54	8.43	8.50	4300
2001-12-05	8.70	8.94	8.70	8.85	2900
2001-12-06	8.94	9.09	8.86	8.94	32700
2001-12-07	8.75	8.75	8.61	8.70	27500
2001-12-10	8.35	8.45	8.27	8.40	24200
2001-12-11	8.02	8.60	7.99	8.00	107200
2001-12-12	8.23	8.35	8.16	8.21	23600
2001-12-13	8.29	8.31	8.00	8.31	20600
2001-12-14	8.25	8.29	8.07	8.29	9900
2001-12-17	8.28	8.50	8.20	8.50	6100
2001-12-18	8.38	8.65	8.38	8.60	9700
2001-12-19	8.64	8.64	8.50	8.55	33300
2001-12-20	8.12	8.30	8.05	8.19	106600
2001-12-21	8.10	8.19	8.10	8.10	24200
2001-12-24	8.19	8.19	8.11	8.14	600
2001-12-26	8.15	8.31	8.15	8.22	20700
2001-12-27	8.40	8.55	8.31	8.40	5700
2001-12-28	8.65	8.65	8.64	8.65	3100
2001-12-31	8.65	8.85	8.60	8.85	6000
2002-01-02	8.60	8.61	8.50	8.50	15600
2002-01-03	8.57	8.57	8.48	8.50	3700
2002-01-04	8.59	8.65	8.50	8.57	13000
2002-01-07	8.70	8.84	8.70	8.75	24800
2002-01-08	8.74	8.90	8.70	8.90	18700
2002-01-09	8.82	8.95	8.75	8.94	23700
2002-01-10	8.94	8.94	8.85	8.91	11400
2002-01-11	8.85	9.15	8.81	9.06	46800
2002-01-14	8.87	9.00	8.87	8.95	19600
2002-01-15	8.76	8.79	8.64	8.75	35600
2002-01-16	8.49	8.50	8.36	8.47	41300
2002-01-17	8.40	8.50	8.40	8.50	7100
2002-01-18	8.50	8.60	8.40	8.59	2400
2002-01-22	8.53	8.60	8.40	8.58	20700
2002-01-23	8.55	8.65	8.50	8.65	21000
2002-01-24	8.55	8.69	8.54	8.55	30300
2002-01-25	8.70	8.70	8.50	8.55	14300
2002-01-28	8.55	8.70	8.55	8.60	24600
2002-01-29	8.75	8.95	8.71	8.71	11300
2002-01-30	8.75	8.75	8.60	8.65	36100
2002-01-31	9.05	9.16	9.05	9.15	80800
2002-02-01	9.25	9.48	9.25	9.37	24300
2002-02-04	9.64	9.65	9.47	9.60	21300
2002-02-05	9.65	9.70	9.63	9.69	19900
2002-02-06	9.75	9.90	9.68	9.79	177200
2002-02-07	9.60	9.64	9.43	9.50	326100
2002-02-08	9.25	9.40	9.25	9.35	67600
2002-02-11	9.28	9.64	9.28	9.48	123700
2002-02-12	9.65	9.65	9.45	9.52	2900
2002-02-13	9.65	9.65	9.55	9.65	2900
2002-02-14	9.75	9.87	9.65	9.87	21500
2002-02-15	9.74	9.88	9.74	9.86	7500
2002-02-19	9.57	9.67	9.40	9.65	8800
2002-02-20	9.40	9.50	9.10	9.35	16100
2002-02-21	9.10	9.10	8.82	8.83	10900
2002-02-22	9.15	9.15	9.14	9.14	8100
2002-02-25	9.15	9.15	9.10	9.12	8500
2002-02-26	9.15	9.25	9.10	9.25	13400
2002-02-27	9.33	9.60	9.25	9.60	9500
2002-02-28	9.65	9.75	9.65	9.75	90500
2002-03-01	9.75	10.02	9.70	9.76	44000
2002-03-04	10.00	10.33	10.00	10.30	23500
2002-03-05	10.26	10.35	10.18	10.35	33400
2002-03-06	10.35	10.45	10.26	10.40	89400
2002-03-07	10.30	10.30	9.85	9.85	180000
2002-03-08	9.86	10.00	9.75	9.94	57500
2002-03-11	10.05	10.12	9.90	10.12	32600
2002-03-12	10.38	10.65	10.38	10.65	38200
2002-03-13	10.56	10.87	10.50	10.73	62500
2002-03-14	10.75	11.12	10.70	11.12	41800
2002-03-15	11.12	11.41	11.04	11.40	30200
2002-03-18	11.15	11.15	10.97	11.15	50700
2002-03-19	11.00	11.00	10.74	10.80	21400
2002-03-20	10.85	11.21	10.85	11.10	8900
2002-03-21	11.16	11.16	10.95	11.10	6400
2002-03-22	11.00	11.15	10.90	11.10	11400
2002-03-25	11.00	11.00	10.74	10.75	25800
2002-03-26	10.75	10.86	10.74	10.85	40000
2002-03-27	10.95	11.28	10.95	11.28	251200
2002-03-28	11.21	11.30	11.20	11.21	9000
2002-04-01	11.30	11.60	11.20	11.35	25900
2002-04-02	11.54	11.90	11.54	11.82	29400
2002-04-03	11.90	11.90	11.56	11.80	36100
2002-04-04	11.74	12.00	11.74	11.90	117900
2002-04-05	11.74	11.90	11.51	11.60	22700
2002-04-08	11.90	12.00	11.60	12.00	29400
2002-04-09	11.65	11.80	11.40	11.50	17600
2002-04-10	11.51	11.60	11.40	11.59	14200
2002-04-11	11.59	11.60	11.25	11.26	33300
2002-04-12	11.21	11.50	11.05	11.05	14100
2002-04-15	11.20	11.50	11.20	11.20	29500
2002-04-16	11.27	11.50	11.27	11.48	9200
2002-04-17	11.30	11.45	11.10	11.35	21300
2002-04-18	11.25	11.60	11.25	11.58	11700
2002-04-19	11.45	11.60	11.31	11.40	40500
2002-04-22	11.35	11.45	11.35	11.39	13200
2002-04-23	11.35	11.35	11.10	11.10	49100
2002-04-24	11.20	11.40	10.95	11.00	32700
2002-04-25	10.91	11.29	10.75	10.88	69200
2002-04-26	10.85	10.86	10.65	10.65	14500
2002-04-29	10.69	11.00	10.68	10.89	33200
2002-04-30	10.96	10.96	10.75	10.90	33000
2002-05-01	10.90	10.90	10.65	10.84	15100
2002-05-02	10.85	10.88	10.75	10.80	20700
2002-05-03	10.95	11.35	10.95	11.35	13600
2002-05-06	11.18	11.38	11.04	11.11	90500
2002-05-07	11.35	11.35	11.06	11.32	6200
2002-05-08	11.45	11.75	11.45	11.60	21900
2002-05-09	11.61	11.75	11.55	11.56	13400
2002-05-10	11.69	11.75	11.45	11.75	11000
2002-05-13	11.75	11.75	11.36	11.75	14900
2002-05-14	11.52	11.73	11.45	11.46	10300
2002-05-15	11.45	11.65	11.45	11.65	5600
2002-05-16	11.75	11.78	11.60	11.77	15500
2002-05-17	11.80	11.84	11.71	11.80	6800
2002-05-20	11.84	11.90	11.61	11.90	22100
2002-05-21	11.95	11.95	11.70	11.70	52800
2002-05-22	11.90	12.00	11.80	12.00	6800
2002-05-23	11.80	11.99	11.80	11.90	5200
2002-05-24	11.80	12.00	11.80	11.95	11100
2002-05-28	11.70	11.70	11.33	11.64	30300
2002-05-29	11.45	11.45	11.20	11.33	23800
2002-05-30	11.23	11.25	11.15	11.24	3900
2002-05-31	11.12	11.29	11.10	11.25	16900
2002-06-03	11.35	11.71	11.35	11.69	66400
2002-06-04	11.69	11.71	11.55	11.68	35100
2002-06-05	11.40	11.75	11.30	11.75	10500
2002-06-06	11.56	11.70	11.50	11.55	23500
2002-06-07	11.50	11.69	11.40	11.69	25200
2002-06-10	11.60	11.67	11.40	11.67	31500
2002-06-11	11.40	11.45	11.30	11.40	13800
2002-06-12	10.90	11.20	10.80	11.20	102700
2002-06-13	10.80	10.85	10.66	10.70	51200
2002-06-14	10.95	10.95	10.64	10.80	50000
2002-06-17	10.84	10.90	10.68	10.82	24100
2002-06-18	11.00	11.30	10.95	11.29	23300
2002-06-19	10.90	11.14	10.81	10.85	69800
2002-06-20	10.85	10.85	10.60	10.82	119100
2002-06-21	10.62	10.80	10.48	10.80	54100
2002-06-24	10.65	10.80	10.45	10.60	38400
2002-06-25	10.45	10.74	10.37	10.37	25200
2002-06-26	10.35	10.60	10.09	10.59	57500
2002-06-27	10.49	10.49	10.18	10.44	37900
2002-06-28	10.59	10.86	10.40	10.40	13900
2002-07-01	10.95	11.16	10.81	11.16	11700
2002-07-02	10.90	11.20	10.83	11.08	39800
2002-07-03	10.80	10.99	10.80	10.86	25900
2002-07-05	10.85	11.20	10.85	11.20	4000
2002-07-08	11.19	11.25	11.11	11.20	31200
2002-07-09	11.09	11.20	11.00	11.18	10100
2002-07-10	10.88	10.88	10.60	10.68	31900
2002-07-11	10.40	10.55	10.20	10.25	27700
2002-07-12	10.54	10.67	10.43	10.63	53000
2002-07-15	10.85	10.85	10.20	10.32	17100
2002-07-16	10.25	10.60	10.25	10.52	21400
2002-07-17	10.46	11.00	10.46	10.93	37900
2002-07-18	10.59	10.84	10.50	10.83	18500
2002-07-19	10.43	10.43	10.18	10.24	41500
2002-07-22	9.70	9.93	9.64	9.65	51900
2002-07-23	9.64	9.66	9.34	9.54	67600
2002-07-24	9.38	10.00	9.38	9.90	32200
2002-07-25	9.95	10.20	9.86	10.19	17800
2002-07-26	10.40	10.81	10.40	10.74	37000
2002-07-29	10.51	10.95	10.35	10.95	45800
2002-07-30	10.71	10.80	10.35	10.70	41600
2002-07-31	10.25	10.32	10.00	10.10	41900
2002-08-01	9.77	9.90	9.64	9.86	20200
2002-08-02	9.59	9.71	9.39	9.64	23800
2002-08-05	9.15	9.48	8.85	9.15	20100
2002-08-06	9.07	9.79	8.95	9.78	41200
2002-08-07	9.60	9.60	9.15	9.20	42300
2002-08-08	9.41	9.85	9.40	9.85	15100
2002-08-09	9.85	9.93	9.46	9.93	41300
2002-08-12	9.75	9.75	9.47	9.66	36800
2002-08-13	9.66	10.00	9.66	9.99	20800
2002-08-14	10.14	10.60	10.14	10.60	14200
2002-08-15	10.48	10.50	10.30	10.40	26000
2002-08-16	10.39	10.59	10.26	10.58	17400
2002-08-19	10.50	10.69	10.18	10.42	23700
2002-08-20	10.23	10.45	9.74	9.75	65500
2002-08-21	10.01	10.33	9.90	9.95	19200
2002-08-22	10.46	10.64	10.40	10.41	8900
2002-08-23	10.57	10.60	10.35	10.36	20400
2002-08-26	10.58	10.65	10.30	10.65	20900
2002-08-27	10.58	10.90	10.58	10.90	21600
2002-08-28	10.89	10.90	10.45	10.61	18500
2002-08-29	10.35	10.91	10.35	10.89	11400
2002-08-30	10.90	11.00	10.70	10.99	9000
2002-09-03	10.87	11.00	10.50	10.77	38700
2002-09-04	10.69	11.20	10.69	11.17	57200
2002-09-05	11.42	11.50	11.18	11.25	55500
2002-09-06	11.29	11.60	11.28	11.54	29500
2002-09-09	11.44	11.46	11.12	11.12	31800
2002-09-10	11.30	11.40	11.01	11.25	42500
2002-09-11	11.16	11.58	11.16	11.40	15600
2002-09-12	11.35	11.74	11.25	11.60	341100
2002-09-13	11.40	11.69	11.34	11.64	154400
2002-09-16	11.50	11.54	11.17	11.50	28200
2002-09-17	11.28	11.30	11.10	11.12	17900
2002-09-18	11.10	11.25	10.90	11.00	29500
2002-09-19	10.83	10.89	10.65	10.73	33400
2002-09-20	10.79	10.98	10.70	10.80	18700
2002-09-23	11.00	11.24	10.85	11.05	22200
2002-09-24	10.75	11.15	10.67	10.87	35000
2002-09-25	11.10	11.23	10.94	11.09	58100
2002-09-26	11.05	11.30	10.98	11.25	39700
2002-09-27	11.20	11.29	11.08	11.28	15500
2002-09-30	11.29	11.40	10.96	11.40	22900
2002-10-01	11.20	11.43	11.17	11.35	26500
2002-10-02	11.21	11.21	11.00	11.10	37200
2002-10-03	11.06	11.21	11.00	11.18	11600
2002-10-04	11.14	11.20	10.92	11.13	26400
2002-10-07	11.02	11.02	10.65	10.77	11100
2002-10-08	10.57	10.90	10.40	10.67	31800
2002-10-09	10.55	10.65	10.43	10.43	15800
2002-10-10	10.49	10.97	10.43	10.61	23800
2002-10-11	10.77	11.29	10.77	11.11	38400
2002-10-14	11.05	11.26	10.89	11.24	32400
2002-10-15	11.23	11.23	10.95	11.10	23600
2002-10-16	11.09	11.09	10.63	10.95	52000
2002-10-17	10.86	11.14	10.86	10.98	17600
2002-10-18	10.92	10.98	10.66	10.67	22000
2002-10-21	10.88	11.03	10.65	10.98	20900
2002-10-22	10.42	10.67	10.32	10.66	72900
2002-10-23	10.53	10.68	10.36	10.66	44100
2002-10-24	10.69	10.85	10.51	10.83	19800
2002-10-25	10.51	10.75	10.47	10.51	28500
2002-10-28	10.69	10.74	10.40	10.50	15100
2002-10-29	10.50	10.55	10.26	10.55	9400
2002-10-30	10.47	10.60	10.30	10.50	44500
2002-10-31	10.66	11.45	10.66	11.05	117200
2002-11-01	11.05	11.49	11.05	11.30	54700
2002-11-04	11.17	11.45	11.06	11.16	18500
2002-11-05	10.96	11.17	10.90	11.00	50300
2002-11-06	10.90	11.17	10.90	11.17	19200
2002-11-07	11.15	11.26	10.90	11.13	88000
2002-11-08	10.85	11.47	10.85	11.15	40000
2002-11-11	11.15	11.47	11.06	11.21	47400
2002-11-12	11.21	11.50	11.21	11.50	23900
2002-11-13	11.25	11.30	10.74	10.74	41100
2002-11-14	10.92	11.20	10.90	11.19	11600
2002-11-15	10.97	11.27	10.90	11.20	19000
2002-11-18	11.10	11.55	11.03	11.45	25700
2002-11-19	11.54	11.59	11.36	11.49	20200
2002-11-20	11.50	11.88	11.38	11.64	23400
2002-11-21	11.83	11.89	11.65	11.85	12800
2002-11-22	11.84	11.84	11.61	11.68	13300
2002-11-25	11.70	11.90	11.69	11.69	45800
2002-11-26	11.50	11.65	10.95	11.07	181000
2002-11-27	11.14	11.40	10.91	10.91	46200
2002-11-29	11.42	11.80	11.42	11.77	12800
2002-12-02	11.58	11.82	11.39	11.42	37800
2002-12-03	11.56	11.72	11.15	11.45	26600
2002-12-04	11.40	11.50	11.10	11.30	22000
2002-12-05	11.07	11.31	10.90	11.23	31100
2002-12-06	10.90	11.24	10.18	10.80	48600
2002-12-09	10.65	11.02	10.65	10.85	43900
2002-12-10	10.72	10.91	10.60	10.76	46000
2002-12-11	10.65	10.95	10.65	10.90	56500
2002-12-12	10.76	10.97	10.60	10.95	44600
2002-12-13	10.75	11.00	10.63	11.00	28400
2002-12-16	11.10	11.24	10.80	11.08	12200
2002-12-17	11.35	11.90	11.21	11.68	64100
2002-12-18	11.59	12.08	11.59	11.85	61200
2002-12-19	12.00	12.00	11.35	11.39	53200
2002-12-20	11.68	12.17	11.67	12.16	18800
2002-12-23	12.13	12.22	12.09	12.21	18200
2002-12-24	12.24	12.25	12.01	12.09	40000
2002-12-26	12.01	12.10	11.90	11.90	7500
2002-12-27	11.89	12.28	11.89	12.11	31100
2002-12-30	12.40	12.60	12.15	12.44	46100
2002-12-31	12.50	12.75	12.40	12.52	43400
2003-01-02	12.55	13.05	12.40	12.71	91400
2003-01-03	12.34	12.44	12.19	12.31	60500
2003-01-06	12.32	12.67	12.15	12.23	79500
2003-01-07	12.30	12.38	12.08	12.10	61500
2003-01-08	12.08	12.10	11.90	11.93	26600
2003-01-09	11.95	12.05	11.95	12.03	20600
2003-01-10	12.02	12.08	11.97	11.97	21300
2003-01-13	12.15	12.28	11.98	12.13	29400
2003-01-14	11.92	11.95	11.68	11.69	89200
2003-01-15	11.75	12.23	11.75	12.04	79000
2003-01-16	12.07	12.10	11.87	11.89	40000
2003-01-17	11.87	12.05	11.77	12.04	57800
2003-01-21	11.62	11.70	11.08	11.12	76200
2003-01-22	11.18	11.29	11.00	11.05	47800
2003-01-23	11.04	11.04	10.84	10.94	19400
2003-01-24	10.85	11.20	10.80	10.89	40900
2003-01-27	10.85	11.11	10.75	10.75	37000
2003-01-28	10.94	11.15	10.88	10.88	29300
2003-01-29	10.80	11.04	10.80	11.04	47100
2003-01-30	10.85	11.00	10.66	10.80	42500
2003-01-31	10.65	10.80	10.39	10.70	60500
2003-02-03	10.60	10.73	10.47	10.59	18500
2003-02-04	10.50	10.57	10.20	10.50	32300
2003-02-05	10.36	10.59	10.28	10.40	19300
2003-02-06	10.53	10.57	10.30	10.42	30300
2003-02-07	10.38	10.47	10.28	10.29	21900
2003-02-10	10.44	10.47	10.35	10.45	49800
2003-02-11	10.35	10.58	10.35	10.57	20700
2003-02-12	10.54	10.61	10.38	10.60	16700
2003-02-13	10.40	10.65	10.36	10.39	32300
2003-02-14	10.32	10.50	10.32	10.40	15700
2003-02-18	10.56	10.61	10.40	10.40	10600
2003-02-19	10.51	10.88	10.42	10.77	27500
2003-02-20	10.86	11.25	10.86	11.01	18000
2003-02-21	11.35	11.66	11.25	11.60	28300
2003-02-24	11.70	11.81	11.50	11.51	71300
2003-02-25	11.23	11.52	10.96	11.15	40600
2003-02-26	11.05	11.23	10.91	10.92	17700
2003-02-27	11.12	11.58	11.11	11.35	25500
2003-02-28	11.42	11.80	11.42	11.63	15200
2003-03-03	11.83	11.85	11.63	11.80	14300
2003-03-04	11.62	11.95	11.50	11.78	47100
2003-03-05	11.66	11.72	11.45	11.51	24300
2003-03-06	11.29	11.30	10.85	11.18	39300
2003-03-07	10.93	11.00	10.65	11.00	22600
2003-03-10	10.85	10.85	10.55	10.81	12800
2003-03-11	10.69	10.69	10.30	10.30	44900
2003-03-12	10.49	10.82	10.25	10.50	38700
2003-03-13	10.57	10.83	10.44	10.45	12500
2003-03-14	10.70	10.88	10.56	10.59	13600
2003-03-17	10.64	10.90	10.63	10.66	10800
2003-03-18	10.79	11.12	10.55	10.92	28000
2003-03-19	11.24	11.47	11.17	11.47	22400
2003-03-20	11.36	11.50	11.00	11.45	19700
2003-03-21	11.26	11.50	11.26	11.40	20300
2003-03-24	11.27	11.35	11.12	11.34	14900
2003-03-25	11.15	11.28	11.00	11.17	27400
2003-03-26	10.95	11.00	10.70	10.94	13400
2003-03-27	11.02	11.25	10.85	11.15	19100
2003-03-28	11.11	11.11	11.00	11.10	20600
2003-03-31	10.89	11.29	10.89	11.29	15300
2003-04-01	11.35	11.80	11.35	11.59	26100
2003-04-02	11.56	11.72	11.45	11.69	32300
2003-04-03	11.45	11.70	11.45	11.55	22500
2003-04-04	11.30	11.35	10.79	11.33	54700
2003-04-07	11.33	11.42	10.90	11.01	48100
2003-04-08	11.09	11.14	10.90	11.05	25600
2003-04-09	10.90	10.90	10.70	10.73	80300
2003-04-10	10.76	10.76	10.55	10.64	43200
2003-04-11	10.40	10.57	10.40	10.50	15100
2003-04-14	10.60	10.75	10.50	10.56	43300
2003-04-15	10.66	10.92	10.60	10.88	31800
2003-04-16	10.69	10.69	10.50	10.55	34200
2003-04-17	10.35	10.45	10.30	10.43	21200
2003-04-21	10.50	10.69	10.50	10.51	45000
2003-04-22	10.51	10.64	10.50	10.55	77100
2003-04-23	10.50	10.80	10.50	10.76	32600
2003-04-24	10.70	11.01	10.64	10.97	18700
2003-04-25	10.90	11.28	10.81	11.10	53200
2003-04-28	11.05	11.06	10.95	11.03	16300
2003-04-29	10.94	10.94	10.75	10.86	29700
2003-04-30	10.82	11.04	10.80	11.04	25600
2003-05-01	11.02	11.08	10.73	10.95	29000
2003-05-02	10.80	11.10	10.75	11.01	53100
2003-05-05	11.00	11.28	11.00	11.23	24700
2003-05-06	11.08	11.09	10.97	11.08	39900
2003-05-07	11.02	11.19	11.00	11.13	21000
2003-05-08	11.20	11.26	11.15	11.24	11800
2003-05-09	11.29	11.48	11.25	11.48	12900
2003-05-12	11.30	11.50	11.24	11.50	20700
2003-05-13	11.50	11.55	11.36	11.36	23700
2003-05-14	11.58	11.63	11.45	11.45	34200
2003-05-15	11.35	11.62	11.28	11.58	31300
2003-05-16	11.53	11.68	11.43	11.62	26800
2003-05-19	11.35	11.60	11.35	11.60	114300
2003-05-20	11.40	11.45	11.25	11.31	18800
2003-05-21	11.10	11.28	11.06	11.28	27300
2003-05-22	11.10	11.37	11.07	11.30	14500
2003-05-23	11.29	11.44	11.24	11.35	19200
2003-05-27	11.48	11.69	11.43	11.67	26600
2003-05-28	11.68	11.78	11.60	11.64	15900
2003-05-29	11.65	11.87	11.65	11.78	21000
2003-05-30	11.80	12.10	11.73	12.01	39600
2003-06-02	11.97	12.30	11.90	12.21	39300
2003-06-03	11.85	11.93	11.60	11.66	91500
2003-06-04	11.15	11.35	11.05	11.31	82700
2003-06-05	11.31	11.39	11.21	11.30	19200
2003-06-06	11.40	11.43	10.70	10.80	105400
2003-06-09	11.00	11.17	10.96	11.15	47700
2003-06-10	11.05	11.29	11.00	11.16	61400
2003-06-11	10.90	11.20	10.90	11.18	31600
2003-06-12	10.65	10.70	10.39	10.60	109900
2003-06-13	10.90	10.90	10.69	10.75	31600
2003-06-16	10.80	10.90	10.65	10.75	56300
2003-06-17	10.82	10.82	10.64	10.75	106200
2003-06-18	10.55	10.80	10.55	10.66	98800
2003-06-19	10.75	10.90	10.70	10.84	66000
2003-06-20	10.75	10.95	10.61	10.87	139800
2003-06-23	10.75	10.85	10.67	10.79	35500
2003-06-24	10.83	10.90	10.79	10.82	15400
2003-06-25	10.82	11.00	10.76	10.83	31700
2003-06-26	11.05	11.11	10.93	11.05	127600
2003-06-27	11.04	11.05	10.84	10.84	264800
2003-06-30	11.00	11.33	10.93	11.28	282600
2003-07-01	11.32	11.50	11.24	11.47	82900
2003-07-02	11.37	11.49	11.25	11.38	19000
2003-07-03	11.35	11.42	11.21	11.33	225100
2003-07-07	11.30	11.50	11.05	11.11	300900
2003-07-08	11.05	11.15	11.00	11.15	29000
2003-07-09	11.15	11.15	10.75	10.83	56800
2003-07-10	11.15	11.24	11.04	11.14	19900
2003-07-11	11.08	11.24	11.06	11.10	15700
2003-07-14	11.15	11.42	11.10	11.28	42500
2003-07-15	11.20	11.37	11.20	11.37	69100
2003-07-16	11.14	11.15	10.91	11.13	46100
2003-07-17	10.97	11.10	10.69	10.95	106900
2003-07-18	10.90	11.15	10.88	11.12	33600
2003-07-21	10.95	10.96	10.81	10.90	53800
2003-07-22	10.85	10.90	10.80	10.90	27900
2003-07-23	10.90	10.90	10.65	10.85	59200
2003-07-24	10.70	10.99	10.68	10.84	69400
2003-07-25	10.82	11.10	10.82	11.08	31600
2003-07-28	11.10	11.19	11.00	11.05	33300
2003-07-29	11.10	11.24	11.10	11.23	26400
2003-07-30	11.08	11.12	10.97	11.10	45500
2003-07-31	10.97	11.17	10.90	11.10	37900
2003-08-01	10.90	11.00	10.75	10.99	67400
2003-08-04	10.70	10.75	10.65	10.75	46200
2003-08-05	10.70	10.77	10.65	10.74	75900
2003-08-06	10.80	10.85	10.70	10.71	32200
2003-08-07	10.70	10.90	10.70	10.89	29900
2003-08-08	10.80	10.80	10.35	10.77	82600
2003-08-11	10.75	10.89	10.70	10.89	45600
2003-08-12	10.93	10.95	10.71	10.80	43000
2003-08-13	10.80	10.87	10.75	10.87	12900
2003-08-14	10.92	10.96	10.76	10.90	19900
2003-08-15	10.95	11.03	10.85	10.93	9200
2003-08-18	11.02	11.10	10.80	10.95	44900
2003-08-19	10.97	11.06	10.91	11.06	26700
2003-08-20	11.16	11.29	11.14	11.29	22000
2003-08-21	11.51	11.72	11.51	11.70	30200
2003-08-22	11.70	11.70	11.40	11.41	16300
2003-08-25	11.37	11.37	11.18	11.18	26600
2003-08-26	11.10	11.32	11.06	11.32	14400
2003-08-27	11.42	11.57	11.42	11.46	11900
2003-08-28	11.50	11.50	11.31	11.33	19600
2003-08-29	11.60	11.70	11.45	11.61	96100
2003-09-02	11.68	11.75	11.53	11.75	49100
2003-09-03	11.75	11.75	11.65	11.72	12400
2003-09-04	11.40	11.60	11.35	11.48	37600
2003-09-05	11.47	11.89	11.41	11.86	41400
2003-09-08	11.80	12.03	11.65	11.98	49600
2003-09-09	11.95	12.30	11.93	12.15	33700
2003-09-10	12.00	12.35	12.00	12.13	17100
2003-09-11	12.40	12.40	12.12	12.26	20900
2003-09-12	12.12	12.12	11.70	12.01	22600
2003-09-15	12.15	12.20	12.00	12.02	26100
2003-09-16	11.85	12.20	11.85	12.14	18400
2003-09-17	12.05	12.39	12.05	12.26	24600
2003-09-18	12.16	12.32	12.16	12.32	9300
2003-09-19	12.00	12.20	12.00	12.07	30800
2003-09-22	12.11	12.13	11.85	12.04	27200
2003-09-23	11.90	12.05	11.90	12.01	23600
2003-09-24	12.01	12.30	12.01	12.25	17500
2003-09-25	12.00	12.00	11.70	11.75	43100
2003-09-26	11.75	11.84	11.67	11.67	21000
2003-09-29	12.04	12.28	12.04	12.26	40400
2003-09-30	12.36	12.43	12.04	12.05	25900
2003-10-01	11.95	12.04	11.80	12.00	20900
2003-10-02	12.15	12.35	12.15	12.35	25900
2003-10-03	12.45	12.56	12.32	12.35	38200
2003-10-06	12.27	12.70	12.27	12.40	18000
2003-10-07	12.42	12.85	12.42	12.70	20300
2003-10-08	12.50	12.72	12.47	12.69	27800
2003-10-09	12.85	13.10	12.80	13.02	31500
2003-10-10	13.09	13.15	12.97	13.10	26800
2003-10-13	13.15	13.18	12.91	13.10	25200
2003-10-14	12.90	13.09	12.90	12.97	30200
2003-10-15	12.94	13.10	12.92	12.95	15600
2003-10-16	12.90	13.05	12.90	12.98	15800
2003-10-17	12.60	12.87	12.58	12.80	25300
2003-10-20	12.60	12.84	12.55	12.83	48200
2003-10-21	12.55	12.68	12.41	12.63	80200
2003-10-22	12.55	12.80	12.45	12.74	41500
2003-10-23	12.43	12.70	12.41	12.64	36800
2003-10-24	12.54	12.85	12.54	12.70	34000
2003-10-27	12.65	12.75	12.60	12.71	16300
2003-10-28	12.91	13.10	12.90	13.03	23600
2003-10-29	12.80	13.15	12.75	12.97	25400
2003-10-30	13.07	13.32	12.90	13.05	39000
2003-10-31	12.95	13.30	12.95	13.25	17200
2003-11-03	13.35	13.69	13.30	13.38	40400
2003-11-04	13.70	13.90	13.59	13.75	26400
2003-11-05	13.66	13.75	13.52	13.62	46700
2003-11-06	13.62	13.69	13.45	13.55	52300
2003-11-07	13.55	13.60	13.26	13.48	97000
2003-11-10	13.30	13.62	13.30	13.40	42000
2003-11-11	13.15	13.17	13.01	13.10	35600
2003-11-12	13.05	13.19	13.02	13.19	12500
2003-11-13	13.25	13.58	13.17	13.49	20900
2003-11-14	13.50	13.80	13.50	13.65	32500
2003-11-17	13.40	13.54	13.25	13.45	27900
2003-11-18	13.13	13.36	12.93	13.33	57600
2003-11-19	13.32	13.32	12.85	12.88	48200
2003-11-20	12.85	12.95	12.66	12.80	81800
2003-11-21	12.70	12.99	12.60	12.95	74700
2003-11-24	12.85	12.85	12.65	12.82	33100
2003-11-25	12.80	12.93	12.80	12.90	21900
2003-11-26	12.93	13.00	12.77	12.83	45500
2003-11-28	12.65	12.65	12.51	12.62	34400
2003-12-01	13.00	13.40	13.00	13.38	45700
2003-12-02	13.30	13.51	13.21	13.50	54200
2003-12-03	13.59	13.75	13.45	13.50	31700
2003-12-04	13.40	13.80	13.40	13.50	32800
2003-12-05	13.50	13.74	13.50	13.70	19900
2003-12-08	13.79	14.10	13.75	14.10	27500
2003-12-09	13.95	14.17	13.90	14.05	64100
2003-12-10	14.30	14.47	14.22	14.22	62300
2003-12-11	14.15	14.54	13.96	14.25	55500
2003-12-12	14.44	14.61	14.35	14.51	22400
2003-12-15	14.51	14.69	14.49	14.56	28900
2003-12-16	14.68	14.70	14.56	14.58	32000
2003-12-17	14.45	14.50	14.34	14.38	28900
2003-12-18	14.55	14.70	14.43	14.52	117600
2003-12-19	14.50	14.59	14.35	14.40	36100
2003-12-22	14.10	14.30	14.00	14.16	74100
2003-12-23	14.16	14.16	13.83	13.85	52400
2003-12-24	14.10	14.10	14.00	14.09	7000
2003-12-26	14.09	14.09	13.99	14.06	5200
2003-12-29	14.11	14.58	14.11	14.49	55500
2003-12-30	14.59	14.96	14.55	14.62	68100
2003-12-31	14.52	14.70	14.45	14.49	22900
2004-01-02	14.73	14.76	14.56	14.64	47700
2004-01-05	15.25	15.64	15.00	15.42	41900
2004-01-06	15.03	15.03	14.82	14.91	56000
2004-01-07	15.30	15.30	14.93	14.94	34900
2004-01-08	14.85	14.86	14.66	14.80	22400
2004-01-09	14.70	15.04	14.70	14.99	21500
2004-01-12	14.90	14.90	14.52	14.53	57500
2004-01-13	14.95	15.17	14.94	15.13	34200
2004-01-14	15.05	15.32	14.91	15.02	37000
2004-01-15	14.85	15.16	14.85	14.90	27700
2004-01-16	15.00	15.25	14.90	15.21	34000
2004-01-20	15.30	15.62	15.25	15.60	34400
2004-01-21	14.60	14.85	14.36	14.70	74200
2004-01-22	14.90	15.00	14.71	14.98	39100
2004-01-23	14.70	14.90	14.45	14.71	66500
2004-01-26	14.70	14.70	14.47	14.66	27300
2004-01-27	14.60	15.00	14.60	14.94	29800
2004-01-28	15.00	15.29	14.85	14.91	66600
2004-01-29	14.88	14.93	14.67	14.81	29600
2004-01-30	15.20	15.20	14.80	14.90	32900
2004-02-02	15.45	15.94	15.10	15.74	249600
2004-02-03	15.30	15.40	15.15	15.25	109700
2004-02-04	15.15	15.24	14.97	15.05	62800
2004-02-05	15.00	15.00	14.66	14.80	81700
2004-02-06	14.65	14.95	14.51	14.80	78300
2004-02-09	14.98	15.05	14.80	15.02	105900
2004-02-10	15.12	15.25	14.96	15.19	61900
2004-02-11	15.24	15.52	15.19	15.47	77400
2004-02-12	15.58	15.75	15.47	15.58	78700
2004-02-13	15.70	15.70	15.33	15.66	93300
2004-02-17	15.30	15.47	15.19	15.42	88600
2004-02-18	15.57	15.75	15.51	15.51	91700
2004-02-19	15.59	15.80	15.59	15.69	79000
2004-02-20	15.47	15.47	15.15	15.30	80300
2004-02-23	15.20	15.59	15.20	15.50	69900
2004-02-24	15.30	15.48	15.26	15.48	52200
2004-02-25	15.50	15.50	15.40	15.49	53900
2004-02-26	15.25	15.38	15.15	15.34	66500
2004-02-27	15.10	15.30	15.10	15.30	219100
2004-03-01	15.40	15.58	15.30	15.49	92900
2004-03-02	15.80	15.90	15.62	15.68	75500
2004-03-03	15.50	15.70	15.45	15.68	142900
2004-03-04	15.23	15.33	15.10	15.22	113500
2004-03-05	15.14	15.36	15.12	15.31	134400
2004-03-08	15.42	15.52	15.20	15.30	92300
2004-03-09	15.45	15.49	15.37	15.49	39400
2004-03-10	15.50	15.50	14.81	14.90	99200
2004-03-11	14.80	15.00	14.60	14.82	56200
2004-03-12	14.60	14.71	14.55	14.62	76800
2004-03-15	14.98	14.98	14.53	14.56	89900
2004-03-16	14.66	14.70	14.51	14.64	56200
2004-03-17	14.47	14.47	14.31	14.40	77100
2004-03-18	14.90	15.35	14.78	15.04	67600
2004-03-19	15.09	15.30	14.99	15.05	50100
2004-03-22	15.00	15.17	14.84	14.90	37700
2004-03-23	14.90	15.24	14.90	15.19	126400
2004-03-24	15.10	15.17	14.96	14.98	48000
2004-03-25	15.17	15.22	14.93	14.99	56400
2004-03-26	14.96	15.23	14.96	15.11	82700
2004-03-29	15.06	15.34	15.04	15.14	88500
2004-03-30	15.40	15.86	15.39	15.60	114000
2004-03-31	15.58	15.66	15.53	15.54	154900
2004-04-01	15.54	15.87	15.54	15.87	65000
2004-04-02	15.20	15.85	15.20	15.84	109800
2004-04-05	15.00	15.55	14.90	15.22	236800
2004-04-06	15.29	15.29	14.90	15.00	158900
2004-04-07	15.13	15.41	15.13	15.39	71800
2004-04-08	15.17	15.20	14.97	15.01	61400
2004-04-12	15.01	15.47	15.01	15.15	40900
2004-04-13	14.91	15.28	14.74	14.96	97900
2004-04-14	14.78	15.00	14.77	14.96	36300
2004-04-15	14.86	15.24	14.86	15.16	75700
2004-04-16	15.10	15.40	15.10	15.36	302600
2004-04-19	15.49	15.80	15.45	15.80	414800
2004-04-20	15.83	15.84	15.60	15.61	533100
2004-04-21	15.50	15.84	15.50	15.56	75900
2004-04-22	15.10	15.23	14.95	15.05	469300
2004-04-23	15.02	15.14	14.92	15.08	64400
2004-04-26	14.88	14.89	14.75	14.82	71300
2004-04-27	14.85	14.98	14.80	14.95	128600
2004-04-28	15.12	15.26	15.00	15.18	202800
2004-04-29	15.35	15.60	15.31	15.45	110700
2004-04-30	15.40	15.43	15.13	15.20	78800
2004-05-03	15.08	15.40	15.01	15.31	179700
2004-05-04	15.30	15.54	15.27	15.50	173100
2004-05-05	15.50	15.78	15.49	15.71	105800
2004-05-06	15.60	15.60	15.10	15.28	114700
2004-05-07	15.20	15.33	15.04	15.10	97600
2004-05-10	14.63	14.63	14.05	14.28	103800
2004-05-11	14.20	14.77	14.20	14.75	117200
2004-05-12	14.75	14.75	14.10	14.24	96700
2004-05-13	14.15	14.51	14.15	14.41	67500
2004-05-14	14.31	14.33	14.05	14.24	30800
2004-05-17	13.95	13.95	13.79	13.94	27200
2004-05-18	13.90	14.15	13.90	14.13	28000
2004-05-19	14.66	14.66	13.85	14.00	74600
2004-05-20	14.39	14.49	14.25	14.25	29800
2004-05-21	14.54	14.57	14.07	14.14	42900
2004-05-24	14.10	14.10	13.64	14.00	179800
2004-05-25	14.00	14.29	14.00	14.25	28200
2004-05-26	14.24	14.40	14.22	14.24	55000
2004-05-27	14.80	15.00	14.53	14.77	59800
2004-05-28	15.30	15.35	15.10	15.15	43200
2004-06-01	15.61	15.83	15.61	15.75	88900
2004-06-02	15.92	16.15	15.88	16.01	210200
2004-06-03	15.80	15.99	15.73	15.81	126500
2004-06-04	15.81	15.81	15.34	15.50	120600
2004-06-07	15.51	15.74	15.38	15.50	59500
2004-06-08	15.52	15.63	15.17	15.45	103700
2004-06-09	15.48	15.50	15.28	15.34	14200
2004-06-10	15.30	15.37	15.08	15.34	36300
2004-06-14	14.82	15.00	14.73	14.74	42000
2004-06-15	15.00	15.40	15.00	15.27	86000
2004-06-16	15.28	15.52	15.15	15.26	36500
2004-06-17	15.28	15.39	15.27	15.34	43700
2004-06-18	15.30	15.60	15.30	15.50	37000
2004-06-21	15.75	15.80	15.63	15.67	15700
2004-06-22	15.58	15.63	15.30	15.48	35000
2004-06-23	15.58	15.75	15.57	15.63	26300
2004-06-24	15.75	15.99	15.70	15.92	43600
2004-06-25	16.00	16.29	16.00	16.02	64900
2004-06-28	16.50	16.50	16.05	16.17	241500
2004-06-29	15.75	15.78	15.61	15.69	193200
2004-06-30	15.76	15.90	15.73	15.73	138500
2004-07-01	15.88	15.88	15.65	15.75	113500
2004-07-02	15.88	16.19	15.80	16.05	84900
2004-07-06	15.86	15.86	15.61	15.77	129500
2004-07-07	15.82	16.10	15.80	15.99	161100
2004-07-08	15.92	16.10	15.69	15.88	274400
2004-07-09	15.70	16.18	15.64	15.96	123900
2004-07-12	16.05	16.30	16.00	16.08	57500
2004-07-13	16.28	16.60	16.20	16.46	100400
2004-07-14	16.56	16.74	16.56	16.65	77900
2004-07-15	16.75	16.77	16.53	16.65	59200
2004-07-16	16.75	16.86	16.63	16.66	51500
2004-07-19	16.80	18.20	16.70	17.21	181200
2004-07-20	17.00	17.33	16.75	17.01	134200
2004-07-21	17.23	17.33	17.00	17.08	112500
2004-07-22	17.08	17.30	17.03	17.14	44400
2004-07-23	17.02	17.02	16.61	16.69	65800
2004-07-26	16.54	16.84	16.54	16.73	66900
2004-07-27	16.57	16.67	16.40	16.57	73200
2004-07-28	16.70	16.92	16.56	16.77	59100
2004-07-29	16.67	16.84	16.63	16.78	58500
2004-07-30	16.81	16.91	16.71	16.75	77500
2004-08-02	16.50	16.57	16.31	16.44	62700
2004-08-03	16.42	16.88	16.42	16.68	74400
2004-08-04	17.02	17.30	17.00	17.20	78700
2004-08-05	17.58	17.85	17.48	17.56	116000
2004-08-06	17.56	17.56	17.11	17.30	69400
2004-08-09	18.00	18.06	17.63	17.81	320000
2004-08-10	17.78	17.78	17.65	17.73	336500
2004-08-11	17.25	17.26	17.01	17.19	148000
2004-08-12	16.97	17.36	16.95	17.20	245500
2004-08-13	17.13	17.19	17.00	17.06	123200
2004-08-16	17.12	17.67	17.12	17.65	212500
2004-08-17	17.26	17.27	17.14	17.16	158700
2004-08-18	17.30	17.65	17.30	17.55	122200
2004-08-19	17.75	17.97	17.70	17.84	147400
2004-08-20	17.90	17.90	17.67	17.72	150700
2004-08-23	17.80	17.96	17.73	17.78	73000
2004-08-24	17.53	17.53	16.86	16.90	214100
2004-08-25	16.90	17.29	16.90	17.22	100200
2004-08-26	17.21	17.56	17.21	17.42	95900
2004-08-27	17.43	17.56	17.42	17.53	141300
2004-08-30	17.53	17.84	17.49	17.62	159000
2004-08-31	17.35	17.35	17.22	17.24	154300
2004-09-01	17.14	17.26	16.83	17.00	314200
2004-09-02	17.29	17.60	17.25	17.47	145900
2004-09-03	17.40	17.52	17.21	17.43	62100
2004-09-07	17.00	17.01	16.66	16.73	208400
2004-09-08	16.58	16.76	16.52	16.65	98300
2004-09-09	16.95	17.18	16.90	17.09	73700
2004-09-10	17.70	18.04	17.70	17.76	237700
2004-09-13	18.10	18.18	18.00	18.11	71900
2004-09-14	18.20	18.75	18.20	18.69	202400
2004-09-15	18.68	18.69	18.36	18.54	104700
2004-09-16	18.50	18.76	18.36	18.72	71000
2004-09-17	19.40	19.40	18.80	18.85	204200
2004-09-20	19.13	19.32	19.10	19.11	226300
2004-09-21	19.11	19.24	18.94	19.07	98000
2004-09-22	18.80	19.17	18.51	18.91	228700
2004-09-23	19.18	19.20	18.98	18.99	78400
2004-09-24	19.05	19.35	19.03	19.31	78200
2004-09-27	19.25	19.26	18.90	18.96	142500
2004-09-28	19.03	19.32	18.95	19.30	84700
2004-09-29	19.05	19.07	18.81	18.97	62900
2004-09-30	18.97	18.97	18.70	18.72	420000
2004-10-01	19.15	19.19	19.05	19.18	127500
2004-10-04	19.20	19.77	19.20	19.42	173800
2004-10-05	19.15	19.34	19.10	19.29	131400
2004-10-06	18.95	19.21	18.82	18.91	204100
2004-10-07	18.84	18.93	18.78	18.82	210500
2004-10-08	19.38	19.88	19.33	19.73	197300
2004-10-11	20.30	20.36	20.04	20.20	350200
2004-10-12	19.96	20.00	19.66	19.68	293200
2004-10-13	19.17	19.38	19.00	19.27	263200
2004-10-14	19.60	19.82	19.53	19.66	76600
2004-10-15	19.97	20.04	19.87	20.01	145400
2004-10-18	20.13	20.13	19.93	19.97	180000
2004-10-19	20.18	20.18	19.63	19.71	267400
2004-10-20	19.23	19.49	19.19	19.47	209000
2004-10-21	19.75	20.15	19.75	19.97	105000
2004-10-22	20.35	20.65	20.34	20.59	113000
2004-10-25	20.40	20.44	20.25	20.30	95400
2004-10-26	20.04	20.08	19.90	19.97	178400
2004-10-27	20.41	20.56	20.14	20.21	110600
2004-10-28	19.96	20.34	19.87	20.09	191600
2004-10-29	19.90	20.14	19.81	20.13	321300
2004-11-01	20.00	20.17	19.95	20.17	158600
2004-11-02	19.95	20.00	19.81	19.89	172000
2004-11-03	20.05	20.35	19.97	19.99	179500
2004-11-04	20.22	20.41	20.12	20.25	67200
2004-11-05	20.19	20.70	20.12	20.55	201400
2004-11-08	20.55	20.60	20.32	20.35	184200
2004-11-09	20.35	20.78	20.09	20.74	183200
2004-11-10	20.60	20.94	20.51	20.65	279800
2004-11-11	20.80	21.30	20.77	21.11	228800
2004-11-12	20.84	21.47	20.81	20.98	221500
2004-11-15	20.98	20.99	20.62	20.68	164700
2004-11-16	20.12	20.45	20.11	20.16	291500
2004-11-17	19.99	20.22	19.85	20.09	321900
2004-11-18	19.69	19.77	19.52	19.59	312300
2004-11-19	19.58	19.72	19.43	19.59	447700
2004-11-22	19.67	20.00	19.63	19.92	673600
2004-11-23	19.99	20.15	19.95	19.97	291100
2004-11-24	19.82	20.00	19.78	19.82	295800
2004-11-26	19.75	19.75	19.52	19.58	225600
2004-11-29	19.86	20.10	19.79	20.00	136000
2004-11-30	20.34	20.55	20.16	20.20	163600
2004-12-01	20.20	20.35	19.96	20.02	88100
2004-12-02	19.70	19.72	18.85	19.54	235400
2004-12-03	18.99	19.32	18.94	19.18	255200
2004-12-06	19.05	19.16	18.89	18.90	465900
2004-12-07	19.32	19.50	19.00	19.07	262200
2004-12-08	18.90	19.15	18.70	19.02	189600
2004-12-09	19.18	19.36	19.09	19.14	163600
2004-12-10	19.25	19.34	19.02	19.31	103400
2004-12-13	19.41	19.47	19.20	19.35	128000
2004-12-14	19.29	19.40	19.22	19.31	112900
2004-12-15	19.43	19.94	19.42	19.82	146300
2004-12-16	19.75	19.81	19.66	19.73	110400
2004-12-17	20.07	20.49	20.05	20.40	151700
2004-12-20	20.45	20.82	20.40	20.65	182700
2004-12-21	20.98	21.17	20.85	21.10	146400
2004-12-22	20.80	21.18	20.75	21.16	205700
2004-12-23	20.99	21.00	20.75	20.89	139800
2004-12-27	21.01	21.04	20.83	20.86	252100
2004-12-28	20.84	21.09	20.81	20.95	111700
2004-12-29	21.00	21.09	20.95	21.03	120200
2004-12-30	21.75	21.88	21.45	21.78	264700
2004-12-31	22.00	22.00	21.68	21.68	76600
2005-01-03	22.60	22.60	21.75	21.79	876100
2005-01-04	21.30	21.48	21.06	21.09	1725400
2005-01-05	21.13	21.13	20.73	20.90	159900
2005-01-06	20.60	20.95	20.55	20.79	255800
2005-01-07	20.57	20.58	20.22	20.40	247400
2005-01-10	20.17	20.25	19.95	20.00	366700
2005-01-11	20.25	20.42	20.01	20.06	148700
2005-01-12	20.48	20.55	20.25	20.37	246300
2005-01-13	20.70	20.79	20.55	20.62	95300
2005-01-14	20.90	21.08	20.75	21.00	90500
2005-01-18	20.67	20.85	20.59	20.70	276600
2005-01-19	20.60	20.75	20.47	20.55	172400
2005-01-20	20.40	20.51	20.32	20.51	168500
2005-01-21	20.51	20.76	20.40	20.75	144000
2005-01-24	20.70	20.88	20.48	20.49	217400
2005-01-25	20.70	20.71	20.26	20.52	101300
2005-01-26	20.65	20.87	20.65	20.84	138500
2005-01-27	20.98	21.21	20.78	21.00	146900
2005-01-28	20.56	20.62	20.10	20.10	384600
2005-01-31	20.20	20.44	20.11	20.39	265300
2005-02-01	20.25	20.48	20.20	20.37	230100
2005-02-02	20.46	21.00	20.44	20.79	222700
2005-02-03	20.75	21.30	20.75	21.01	605000
2005-02-04	21.09	21.35	21.09	21.32	310800
2005-02-07	21.35	21.53	21.32	21.40	84800
2005-02-08	21.21	21.33	21.16	21.23	351500
2005-02-09	20.84	21.01	20.75	20.76	227600
2005-02-10	20.73	21.18	20.59	21.09	696600
2005-02-11	21.13	21.65	20.96	21.64	437800
2005-02-14	21.30	21.40	21.25	21.30	374800
2005-02-15	21.40	21.92	21.40	21.82	554000
2005-02-16	22.30	23.10	22.20	22.72	338700
2005-02-17	22.97	23.40	22.80	23.24	485700
2005-02-18	23.82	24.21	23.60	23.77	441300
2005-02-22	24.20	24.35	23.81	23.96	512800
2005-02-23	23.91	24.32	23.61	24.20	249300
2005-02-24	24.10	24.30	23.90	24.20	695700
2005-02-25	24.25	25.26	24.21	24.89	588400
2005-02-28	25.30	25.90	25.26	25.39	673000
2005-03-01	25.15	25.15	24.20	24.58	331500
2005-03-02	24.45	24.60	24.30	24.54	363200
2005-03-03	24.25	24.34	23.94	24.14	605400
2005-03-04	24.30	24.87	24.26	24.60	283300
2005-03-07	24.50	24.54	24.25	24.35	531500
2005-03-08	25.55	25.98	25.31	25.73	481800
2005-03-09	25.74	26.05	25.34	25.41	276400
2005-03-10	25.41	25.41	24.53	24.90	1116100
2005-03-11	25.79	26.10	25.52	25.52	1407200
2005-03-14	25.62	25.74	25.35	25.53	263400
2005-03-15	25.00	25.20	24.75	24.75	326100
2005-03-16	24.75	24.98	24.66	24.90	273900
2005-03-17	25.14	25.50	25.14	25.48	483400
2005-03-18	25.74	25.74	25.54	25.65	211000
2005-03-21	25.85	25.85	25.20	25.26	177800
2005-03-22	24.96	25.09	24.40	24.42	261900
2005-03-23	23.50	23.55	22.74	23.14	571000
2005-03-24	23.15	23.20	22.90	23.06	321100
2005-03-28	23.01	23.06	22.70	22.77	323800
2005-03-29	22.52	22.92	22.50	22.50	285900
2005-03-30	22.60	23.75	22.60	23.44	809100
2005-03-31	23.80	24.23	23.45	23.85	654800
2005-04-01	24.63	24.94	24.55	24.64	420100
2005-04-04	24.55	24.82	24.53	24.82	422500
2005-04-05	25.55	25.99	25.55	25.75	901400
2005-04-06	25.83	26.18	25.70	25.91	491000
2005-04-07	26.43	26.55	25.82	26.00	451700
2005-04-08	25.40	25.47	25.14	25.31	585100
2005-04-11	25.45	25.60	25.35	25.55	150200
2005-04-12	25.52	25.53	25.21	25.49	254100
2005-04-13	24.85	24.85	24.43	24.43	446900
2005-04-14	24.00	24.11	23.70	23.86	456500
2005-04-15	22.98	23.23	22.55	22.59	1492600
2005-04-18	22.60	23.03	22.60	22.90	389800
2005-04-19	23.24	23.72	23.24	23.58	245800
2005-04-20	23.58	23.78	23.13	23.20	273700
2005-04-21	23.40	23.88	23.40	23.85	153000
2005-04-22	23.90	23.90	23.51	23.74	151600
2005-04-25	23.90	24.50	23.75	24.47	273300
2005-04-26	24.40	24.40	23.87	23.88	205100
2005-04-27	23.65	23.65	22.59	22.60	737900
2005-04-28	23.00	23.10	22.76	23.09	453000
2005-04-29	23.63	23.81	23.09	23.25	200600
2005-05-02	23.20	23.55	23.07	23.54	167500
2005-05-03	23.54	23.69	23.46	23.53	137800
2005-05-04	24.11	24.32	23.89	24.19	397000
2005-05-05	24.68	24.99	24.55	24.86	320600
2005-05-06	24.65	24.97	24.63	24.96	268800
2005-05-09	25.10	25.29	24.75	25.06	169700
2005-05-10	25.03	25.09	24.61	24.66	246700
2005-05-11	25.34	25.64	25.30	25.45	267500
2005-05-12	25.36	25.36	23.93	24.05	412900
2005-05-13	24.04	24.15	23.65	23.88	241900
2005-05-16	23.90	23.95	23.74	23.86	152300
2005-05-17	24.35	24.35	23.79	23.96	222900
2005-05-18	24.20	24.25	24.00	24.13	314400
2005-05-19	23.90	24.35	23.90	24.35	109200
2005-05-20	24.08	24.48	23.91	24.33	139800
2005-05-23	24.68	24.90	24.68	24.84	107800
2005-05-24	24.75	24.82	24.51	24.52	251100
2005-05-25	24.85	25.08	24.63	24.88	151500
2005-05-26	25.30	25.64	25.30	25.56	150400
2005-05-27	25.61	25.75	25.52	25.71	80900
2005-05-31	25.25	25.28	24.73	24.80	277600
2005-06-01	24.50	25.15	24.42	25.10	297500
2005-06-02	24.85	25.17	24.66	25.07	104300
2005-06-03	25.12	25.39	25.00	25.05	260100
2005-06-06	25.91	26.23	25.61	25.98	253500
2005-06-07	26.09	26.24	25.81	25.85	187200
2005-06-08	25.50	25.83	25.50	25.57	208500
2005-06-09	25.52	26.10	25.52	26.07	105500
2005-06-10	26.23	26.53	26.21	26.53	260800
2005-06-13	26.75	27.43	26.75	27.20	558000
2005-06-14	26.98	27.03	26.84	26.88	200300
2005-06-15	26.78	27.36	26.78	27.35	205800
2005-06-16	27.20	27.65	27.20	27.50	86600
2005-06-17	28.10	28.96	28.10	28.77	229400
2005-06-20	27.75	27.88	27.35	27.73	463400
2005-06-21	27.53	27.53	27.07	27.08	166300
2005-06-22	27.32	27.75	27.25	27.47	148800
2005-06-23	26.97	27.07	26.83	26.99	391100
2005-06-24	26.07	26.34	25.95	26.12	452000
2005-06-27	26.15	26.90	26.14	26.90	699300
2005-06-28	26.90	27.15	26.74	26.75	182700
2005-06-29	26.86	27.21	26.86	27.10	158500
2005-06-30	27.06	27.38	26.97	26.98	198800
2005-07-01	27.20	27.36	26.98	27.30	218300
2005-07-05	27.45	27.99	27.45	27.95	246300
2005-07-06	27.59	28.10	27.53	27.76	519200
2005-07-07	27.91	28.25	27.71	27.86	507100
2005-07-08	28.25	28.64	28.03	28.17	480300
2005-07-11	28.50	29.05	28.44	28.98	313600
2005-07-12	29.63	30.55	29.57	30.10	591100
2005-07-13	31.10	31.11	30.59	30.64	314400
2005-07-14	30.64	30.66	30.12	30.25	334800
2005-07-15	30.24	30.50	30.12	30.28	124600
2005-07-18	30.08	30.10	29.89	29.89	187200
2005-07-19	29.92	30.44	29.89	30.36	163200
2005-07-20	29.30	29.65	29.21	29.62	541600
2005-07-21	28.84	29.33	28.77	29.11	298900
2005-07-22	28.94	29.25	28.90	29.24	279500
2005-07-25	29.28	29.66	29.25	29.56	196900
2005-07-26	28.95	29.11	28.83	28.92	417800
2005-07-27	29.16	29.75	29.16	29.66	192900
2005-07-28	29.70	30.30	29.60	30.02	188800
2005-07-29	29.85	30.34	29.75	30.10	179000
2005-08-01	30.54	30.89	30.54	30.89	217900
2005-08-02	31.12	31.32	30.85	31.12	133200
2005-08-03	31.65	32.18	31.58	32.02	192000
2005-08-04	31.40	31.92	31.20	31.54	309100
2005-08-05	31.04	31.18	30.61	30.66	235000
2005-08-08	30.88	32.23	30.88	32.07	403000
2005-08-09	32.07	32.39	31.90	31.99	120600
2005-08-10	32.67	33.70	32.56	33.60	352800
2005-08-11	33.61	34.11	33.57	34.00	239900
2005-08-12	34.24	34.43	34.00	34.23	248800
2005-08-15	34.15	34.35	33.42	33.71	278500
2005-08-16	33.75	33.83	33.21	33.40	131700
2005-08-17	32.72	32.85	31.10	31.52	500100
2005-08-18	31.38	32.02	31.38	31.80	230400
2005-08-19	31.90	32.08	31.54	31.85	188800
2005-08-22	32.19	32.59	32.18	32.38	162500
2005-08-23	32.35	32.38	31.60	31.80	205300
2005-08-24	32.02	32.35	31.90	32.25	144300
2005-08-25	32.25	32.34	31.96	32.20	142800
2005-08-26	31.85	31.99	31.67	31.77	155800
2005-08-29	32.39	32.59	32.10	32.45	143500
2005-08-30	32.06	32.36	31.95	32.30	509700
2005-08-31	32.51	33.56	32.40	33.40	450100
2005-09-01	35.21	36.14	35.20	36.02	712600
2005-09-02	36.25	36.25	35.21	35.69	359300
2005-09-06	35.11	35.20	34.52	34.68	248000
2005-09-07	34.06	35.00	33.92	34.84	672300
2005-09-08	35.17	35.34	34.91	35.09	553400
2005-09-09	35.27	35.49	35.11	35.46	271400
2005-09-12	36.10	36.16	35.27	35.35	209500
2005-09-13	35.55	35.60	35.08	35.22	98900
2005-09-14	34.40	34.64	34.18	34.48	288900
2005-09-15	35.19	35.30	34.55	35.03	242000
2005-09-16	35.48	35.60	35.25	35.54	147200
2005-09-19	35.15	35.74	35.00	35.40	512600
2005-09-20	35.35	35.40	34.81	34.92	170200
2005-09-21	35.40	35.60	35.31	35.51	209900
2005-09-22	36.05	36.66	35.57	36.00	206600
2005-09-23	36.35	36.35	35.28	35.77	250700
2005-09-26	36.25	37.26	36.06	37.20	292600
2005-09-27	37.88	38.24	37.65	37.83	217000
2005-09-28	37.84	38.19	37.84	37.95	198500
2005-09-29	38.05	38.12	37.79	38.07	168600
2005-09-30	38.77	38.99	38.61	38.69	160300
2005-10-03	39.04	39.37	38.89	39.17	341400
2005-10-04	39.05	39.25	38.52	38.52	491000
2005-10-05	37.69	37.78	36.34	36.49	696100
2005-10-06	34.88	35.22	33.52	33.91	792600
2005-10-07	33.80	34.74	33.62	34.39	753500
2005-10-10	34.34	34.82	34.00	34.15	305000
2005-10-11	35.70	36.56	35.35	36.26	416400
2005-10-12	34.73	34.83	34.01	34.30	422900
2005-10-13	33.36	33.60	32.38	33.60	584900
2005-10-14	32.21	33.07	31.87	32.77	919700
2005-10-17	34.05	35.38	33.70	34.77	535000
2005-10-18	33.72	33.80	32.86	32.99	410000
2005-10-19	32.38	33.37	32.09	33.30	506900
2005-10-20	32.22	32.41	31.06	31.28	648300
2005-10-21	31.15	31.86	30.89	31.38	433100
2005-10-24	31.62	32.34	31.50	32.21	360000
2005-10-25	31.90	32.23	31.75	32.18	456200
2005-10-26	32.28	32.50	31.65	31.69	294400
2005-10-27	31.86	31.87	30.95	30.96	213500
2005-10-28	30.94	32.00	30.75	31.76	246900
2005-10-31	31.80	32.18	31.66	31.98	294600
2005-11-01	31.98	32.73	31.89	32.30	369100
2005-11-02	32.05	33.22	31.99	32.97	603100
2005-11-03	33.15	33.52	32.96	33.06	288400
2005-11-04	33.01	33.10	32.36	32.75	232400
2005-11-07	32.74	32.74	31.60	31.98	290500
2005-11-08	32.26	32.90	32.26	32.67	139000
2005-11-09	32.27	32.52	32.11	32.37	243200
2005-11-10	32.05	32.05	30.70	31.37	430800
2005-11-11	30.90	31.46	30.80	31.40	215900
2005-11-14	31.85	31.92	31.60	31.72	85300
2005-11-15	31.91	32.09	31.46	31.65	196200
2005-11-16	31.60	32.00	31.45	31.86	348200
2005-11-17	33.24	33.35	32.59	33.08	342000
2005-11-18	34.64	34.69	33.94	34.57	430800
2005-11-21	34.57	35.10	34.30	34.97	232200
2005-11-22	34.67	35.24	34.34	35.13	494900
2005-11-23	34.70	34.78	34.45	34.66	144100
2005-11-25	35.40	35.55	35.12	35.36	101300
2005-11-28	35.77	35.82	34.83	34.96	230400
2005-11-29	35.02	35.20	34.52	34.64	106200
2005-11-30	33.36	33.85	33.17	33.40	376900
2005-12-01	32.60	33.93	32.33	33.76	665200
2005-12-02	33.06	33.40	32.89	33.10	430700
2005-12-05	32.80	33.30	32.60	32.93	398500
2005-12-06	32.80	33.16	32.60	32.68	275000
2005-12-07	33.19	33.55	32.88	32.99	198000
2005-12-08	33.02	33.53	32.70	33.39	193600
2005-12-09	33.64	33.64	32.80	32.88	121700
2005-12-12	34.04	34.30	33.65	34.26	195000
2005-12-13	34.65	34.88	34.49	34.70	220400
2005-12-14	34.68	34.70	33.85	34.18	141700
2005-12-15	35.08	35.40	34.60	34.60	552600
2005-12-16	35.06	35.15	34.40	34.66	316100
2005-12-19	35.97	36.00	35.05	35.37	385500
2005-12-20	35.20	35.22	34.60	34.77	137900
2005-12-21	34.97	35.07	34.60	34.70	179500
2005-12-22	35.10	35.68	34.96	35.55	95200
2005-12-23	35.40	35.64	34.90	35.55	70800
2005-12-27	35.54	35.60	34.10	34.48	194200
2005-12-28	34.82	35.40	34.81	35.27	80500
2005-12-29	35.35	35.89	35.28	35.77	108100
2005-12-30	35.65	35.67	35.08	35.64	100000
2006-01-03	36.35	37.77	36.35	37.62	265000
2006-01-04	36.76	37.45	36.61	37.32	184700
2006-01-05	36.69	37.30	36.55	37.07	145300
2006-01-06	37.15	37.93	37.01	37.63	170700
2006-01-09	37.20	37.39	37.00	37.30	208000
2006-01-10	36.82	37.23	36.61	36.99	186200
2006-01-11	37.00	37.57	36.47	37.37	121700
2006-01-12	36.72	36.73	35.37	35.85	441200
2006-01-13	35.71	36.55	35.71	36.45	197500
2006-01-17	35.41	35.94	35.20	35.69	465400
2006-01-18	35.91	36.14	35.45	35.65	214800
2006-01-19	37.75	38.19	37.30	38.06	439200
2006-01-20	37.76	38.35	37.76	38.20	417000
2006-01-23	38.45	39.20	38.25	38.95	391300
2006-01-24	38.41	38.52	38.04	38.19	368500
2006-01-25	39.10	39.21	38.41	38.45	262900
2006-01-26	39.22	39.75	39.15	39.67	262300
2006-01-27	40.15	41.00	40.15	40.63	244500
2006-01-30	40.13	40.84	40.00	40.69	326200
2006-01-31	40.68	41.26	40.55	40.70	210800
2006-02-01	41.93	43.20	41.93	42.70	550000
2006-02-02	42.53	43.33	41.55	41.86	599100
2006-02-03	41.35	42.04	41.29	41.53	671400
2006-02-06	41.55	42.24	41.38	41.96	606300
2006-02-07	39.98	40.60	39.60	39.84	524300
2006-02-08	38.70	39.62	37.80	39.10	1081200
2006-02-09	39.06	39.98	38.90	39.15	380500
2006-02-10	40.15	40.36	39.00	39.50	303100
2006-02-13	38.55	39.35	38.31	38.39	244100
2006-02-14	37.75	37.76	36.30	37.52	622000
2006-02-15	35.07	35.55	34.20	34.40	1283900
2006-02-16	34.65	35.14	34.28	34.73	769200
2006-02-17	35.45	36.30	35.36	36.30	932200
2006-02-21	37.80	38.70	37.70	38.09	1024000
2006-02-22	37.22	37.23	36.52	36.81	525300
2006-02-23	36.18	36.46	35.50	35.52	666500
2006-02-24	35.70	36.11	35.51	35.70	666900
2006-02-27	35.55	35.59	35.06	35.10	310100
2006-02-28	34.66	34.67	34.01	34.40	674000
2006-03-01	34.50	34.95	34.40	34.76	852600
2006-03-02	35.30	35.39	34.87	35.28	382500
2006-03-03	34.78	35.14	34.59	34.69	491300
2006-03-06	34.20	34.25	33.11	33.33	681100
2006-03-07	33.08	33.10	31.54	31.97	970800
2006-03-08	31.96	32.66	31.43	32.50	818300
2006-03-09	32.53	32.93	32.40	32.50	435000
2006-03-10	32.50	33.15	32.33	32.90	252400
2006-03-13	32.81	33.19	32.60	32.79	315800
2006-03-14	34.66	35.27	34.35	35.22	1119400
2006-03-15	36.68	36.88	36.38	36.62	701900
2006-03-16	36.59	36.85	36.16	36.81	411100
2006-03-17	36.85	36.99	36.55	36.71	285900
2006-03-20	36.80	36.80	36.12	36.30	235000
2006-03-21	36.55	36.98	36.02	36.06	193900
2006-03-22	36.06	36.87	36.00	36.60	194800
2006-03-23	36.57	37.13	36.52	36.92	237500
2006-03-24	36.10	36.95	35.97	36.55	342800
2006-03-27	36.20	36.37	35.70	36.12	354500
2006-03-28	35.99	36.65	35.85	36.00	291400
2006-03-29	36.36	37.11	36.30	37.11	330700
2006-03-30	38.10	38.36	36.90	37.79	535100
2006-03-31	38.15	38.19	37.39	37.83	311800
2006-04-03	38.67	39.47	38.54	38.81	507300
2006-04-04	39.20	39.58	38.80	39.42	568800
2006-04-05	39.59	39.59	38.75	38.80	333700
2006-04-06	38.58	38.72	38.18	38.24	533300
2006-04-07	37.86	38.48	37.67	38.17	464300
2006-04-10	38.26	38.90	38.01	38.75	706900
2006-04-11	39.43	39.44	38.60	38.66	327800
2006-04-12	39.05	39.66	39.00	39.35	284700
2006-04-13	38.98	39.25	38.71	38.95	394900
2006-04-17	39.25	40.15	39.25	39.80	234100
2006-04-18	41.96	42.60	41.55	42.41	790900
2006-04-19	41.80	42.74	41.35	42.52	614200
2006-04-20	42.52	42.52	41.03	41.65	410800
2006-04-21	41.40	42.29	41.24	41.77	515800
2006-04-24	42.12	42.12	41.54	41.74	369400
2006-04-25	41.94	42.10	41.31	41.54	438500
2006-04-26	41.45	42.40	41.35	41.86	494200
2006-04-27	41.86	41.86	40.38	41.01	400900
2006-04-28	41.30	41.80	41.26	41.37	269300
2006-05-01	41.75	42.24	41.62	42.10	487100
2006-05-02	43.00	44.53	43.00	44.53	493400
2006-05-03	44.65	44.76	43.26	43.95	463300
2006-05-04	43.50	44.08	43.31	44.00	399900
2006-05-05	45.19	45.98	45.15	45.85	295300
2006-05-08	46.01	46.10	44.69	45.30	435200
2006-05-09	45.40	46.13	45.21	46.10	256200
2006-05-10	45.90	46.06	45.51	45.72	229800
2006-05-11	46.15	46.31	45.45	45.90	573900
2006-05-12	44.60	44.65	42.94	43.36	674400
2006-05-15	40.18	40.91	39.45	40.66	1150300
2006-05-16	40.10	40.40	39.44	40.13	809900
2006-05-17	38.97	39.55	38.25	38.25	1550400
2006-05-18	37.90	38.17	37.51	37.60	642400
2006-05-19	37.75	38.66	37.20	38.52	719100
2006-05-22	37.15	37.18	36.13	36.54	872700
2006-05-23	38.04	39.79	38.00	38.30	570600
2006-05-24	37.19	37.78	36.14	37.16	689700
2006-05-25	38.05	38.95	37.80	38.82	447400
2006-05-26	39.24	40.22	39.02	40.18	607600
2006-05-30	40.00	40.05	38.05	38.18	484700
2006-05-31	37.90	38.43	37.51	38.37	741100
2006-06-01	36.55	37.56	36.39	37.56	758100
2006-06-02	38.17	38.38	37.59	38.38	494100
2006-06-05	39.11	39.12	37.55	37.55	415900
2006-06-06	36.70	36.76	35.01	35.98	999300
2006-06-07	35.85	36.45	35.00	35.10	787600
2006-06-08	34.51	34.97	32.82	34.58	1833700
2006-06-09	34.79	35.43	34.61	34.91	741300
2006-06-12	35.23	35.73	33.70	33.84	576000
2006-06-13	33.15	33.56	31.16	31.43	1005300
2006-06-14	32.80	33.42	32.46	33.30	763300
2006-06-15	34.35	36.05	34.25	36.05	802500
2006-06-16	36.30	36.40	35.39	36.05	481100
2006-06-19	35.28	35.28	32.97	33.18	666200
2006-06-20	34.00	34.40	33.76	34.14	851000
2006-06-21	34.80	36.44	34.67	36.20	776900
2006-06-22	36.51	36.74	35.50	36.30	1099100
2006-06-23	35.70	36.87	35.52	36.36	549600
2006-06-26	36.23	36.30	35.64	36.30	584800
2006-06-27	36.40	36.65	35.45	35.68	382500
2006-06-28	37.37	37.84	37.05	37.56	735500
2006-06-29	38.05	39.50	37.92	39.50	1119900
2006-06-30	38.84	38.88	38.46	38.64	480200
2006-07-03	38.77	39.42	38.77	39.40	308000
2006-07-05	37.50	38.07	37.05	37.67	602500
2006-07-06	38.14	38.49	37.91	38.43	283300
2006-07-07	38.80	39.29	37.67	37.80	352700
2006-07-10	38.75	39.10	38.12	38.53	306200
2006-07-11	38.75	39.21	38.05	39.19	238100
2006-07-12	39.05	39.05	38.11	38.18	309700
2006-07-13	37.16	37.36	35.86	36.02	854400
2006-07-14	36.75	36.90	36.22	36.39	577800
2006-07-17	36.10	36.16	35.02	35.16	359100
2006-07-18	36.52	36.63	35.59	36.24	441400
2006-07-19	36.00	37.91	35.90	37.91	503200
2006-07-20	36.95	37.05	35.70	35.70	479600
2006-07-21	35.68	35.68	34.05	34.24	502800
2006-07-24	35.05	36.09	34.97	35.78	631600
2006-07-25	35.39	36.42	35.39	36.34	556300
2006-07-26	35.85	36.22	35.61	36.11	795900
2006-07-27	36.50	36.81	35.78	36.00	598100
2006-07-28	36.19	36.93	36.14	36.90	747500
2006-07-31	36.25	36.87	36.00	36.65	672600
2006-08-01	36.03	36.36	35.65	36.07	569200
2006-08-02	36.50	37.10	36.35	36.74	928000
2006-08-03	36.10	36.86	36.10	36.50	479900
2006-08-04	37.00	37.17	36.35	36.60	430100
2006-08-07	37.50	37.87	37.00	37.56	319400
2006-08-08	37.75	37.96	37.30	37.43	332000
2006-08-09	38.05	38.74	37.90	38.25	453000
2006-08-10	38.25	38.80	38.02	38.67	482200
2006-08-11	38.42	38.75	38.08	38.20	222200
2006-08-14	38.04	38.25	37.45	37.53	289700
2006-08-15	37.60	38.11	37.30	38.10	188300
2006-08-16	38.27	38.86	38.16	38.33	670900
2006-08-17	37.50	37.76	36.96	37.07	387100
2006-08-18	36.70	36.85	36.15	36.77	470100
2006-08-21	36.30	36.98	36.25	36.62	782300
2006-08-22	36.60	37.08	36.52	36.80	261000
2006-08-23	36.77	36.84	35.55	35.55	678600
2006-08-24	35.45	35.68	34.90	35.53	608000
2006-08-25	36.06	36.42	35.73	36.08	365900
2006-08-28	35.90	36.10	35.73	35.74	219200
2006-08-29	35.74	36.06	35.20	36.03	329500
2006-08-30	36.03	36.25	35.39	35.40	647200
2006-08-31	35.20	35.33	34.84	35.00	435200
2006-09-01	35.35	35.66	35.12	35.64	408700
2006-09-05	35.02	35.10	34.26	34.46	934600
2006-09-06	34.10	34.19	33.23	33.29	766900
2006-09-07	32.95	34.16	32.66	33.59	847100
2006-09-08	32.90	33.29	32.63	32.67	739600
2006-09-11	31.89	31.89	30.65	30.76	1384000
2006-09-12	32.13	32.30	31.50	31.92	964100
2006-09-13	31.34	32.18	31.34	32.18	919600
2006-09-14	31.84	31.96	30.74	30.80	1006600
2006-09-15	31.46	31.63	31.13	31.30	676700
2006-09-18	32.00	32.47	31.83	32.36	763900
2006-09-19	32.34	32.34	31.20	31.45	914400
2006-09-20	31.40	31.62	31.25	31.48	854200
2006-09-21	31.35	31.49	30.95	31.01	918000
2006-09-22	31.58	31.67	30.82	30.90	807900
2006-09-25	30.75	30.79	29.54	30.58	1004500
2006-09-26	31.53	31.97	31.27	31.85	972600
2006-09-27	32.20	32.58	31.90	32.45	964700
2006-09-28	32.95	33.67	32.95	33.33	796200
2006-09-29	33.15	33.15	32.75	32.89	497100
2006-10-02	33.07	33.19	32.59	32.65	456800
2006-10-03	32.13	32.13	31.05	31.17	891900
2006-10-04	30.40	30.82	30.00	30.78	1174500
2006-10-05	30.60	31.11	30.39	30.95	1407900
2006-10-06	30.75	31.18	30.53	31.03	541700
2006-10-09	31.45	32.09	31.45	31.74	686900
2006-10-10	32.24	32.85	32.11	32.75	582300
2006-10-11	32.00	32.00	31.50	31.58	641500
2006-10-12	31.92	32.92	31.81	32.92	509100
2006-10-13	33.05	33.55	32.99	33.34	536400
2006-10-16	33.15	33.81	32.96	33.58	831000
2006-10-17	33.90	33.93	32.97	33.32	668600
2006-10-18	33.90	34.36	33.82	34.14	716000
2006-10-19	34.16	34.53	34.13	34.48	655000
2006-10-20	35.06	35.06	34.33	34.55	721100
2006-10-23	33.72	34.33	33.60	33.96	417500
2006-10-24	33.55	34.31	33.39	34.09	434100
2006-10-25	34.05	34.65	33.90	34.44	603500
2006-10-26	34.40	34.42	33.56	34.01	564000
2006-10-27	33.25	33.98	33.25	33.58	534300
2006-10-30	33.93	34.00	33.43	33.47	401700
2006-10-31	34.35	34.48	33.68	34.21	614800
2006-11-01	34.65	34.69	33.82	33.87	283700
2006-11-02	33.60	33.78	33.20	33.60	274000
2006-11-03	34.20	34.26	33.80	34.15	249000
2006-11-06	34.80	34.97	34.57	34.90	375100
2006-11-07	35.75	35.98	35.32	35.56	1084900
2006-11-08	35.61	36.23	35.48	36.12	345300
2006-11-09	35.70	36.09	35.62	35.75	343300
2006-11-10	35.40	35.45	34.75	35.01	305600
2006-11-13	34.55	34.83	34.47	34.71	281400
2006-11-14	35.25	35.42	34.95	35.38	268000
2006-11-15	34.85	34.93	34.45	34.73	804800
2006-11-16	34.69	34.75	33.29	33.44	951200
2006-11-17	32.20	32.49	32.03	32.33	896800
2006-11-20	33.40	33.40	32.98	33.01	631300
2006-11-21	34.50	34.59	34.05	34.44	363000
2006-11-22	35.19	35.25	34.51	34.94	625500
2006-11-24	34.55	34.94	34.52	34.52	153200
2006-11-27	34.60	34.80	33.90	33.90	221100
2006-11-28	33.80	34.62	33.67	34.57	463200
2006-11-29	34.35	34.96	34.21	34.89	668400
2006-11-30	34.85	35.50	34.85	35.25	437800
2006-12-01	35.82	35.98	35.07	35.24	703000
2006-12-04	35.47	35.82	35.25	35.82	313000
2006-12-05	36.05	36.73	35.80	36.71	445000
2006-12-06	36.50	36.73	36.05	36.05	748400
2006-12-07	36.76	36.88	36.28	36.56	312100
2006-12-08	36.69	36.98	36.18	36.45	192800
2006-12-11	35.97	36.42	35.88	36.27	193500
2006-12-12	35.55	35.85	35.21	35.37	347500
2006-12-13	35.01	35.39	34.80	35.11	327700
2006-12-14	35.36	35.59	35.22	35.48	302600
2006-12-15	35.62	36.05	35.52	35.88	387700
2006-12-18	36.07	36.07	34.90	34.97	235400
2006-12-19	35.20	35.39	34.96	35.24	346900
2006-12-20	36.00	36.00	35.45	35.69	261400
2006-12-21	36.49	36.80	36.16	36.31	487800
2006-12-22	36.93	36.95	35.77	36.06	274200
2006-12-26	36.31	36.67	35.87	36.36	197500
2006-12-27	37.05	37.09	36.58	36.87	233100
2006-12-28	36.98	37.00	36.70	36.75	232600
2006-12-29	36.71	36.96	36.60	36.90	282500
2007-01-03	36.48	36.50	35.07	35.23	491800
2007-01-04	34.22	34.50	33.95	34.05	350900
2007-01-05	33.13	33.77	33.04	33.24	393600
2007-01-08	33.00	33.31	32.68	32.90	1054900
2007-01-09	32.45	32.46	31.68	31.76	970000
2007-01-10	31.52	31.59	31.20	31.22	1143800
2007-01-11	31.52	31.96	31.18	31.22	1308700
2007-01-12	31.75	32.06	31.51	32.04	1000300
2007-01-16	31.89	31.92	31.13	31.35	737000
2007-01-17	31.17	31.53	31.01	31.22	680100
2007-01-18	31.98	32.49	31.10	31.39	1169900
2007-01-19	31.69	32.08	31.51	31.87	744100
2007-01-22	32.48	32.70	32.04	32.33	452900
2007-01-23	32.40	34.05	32.28	33.98	1252200
2007-01-24	33.91	34.41	33.51	34.34	602600
2007-01-25	34.31	34.36	33.41	33.47	533000
2007-01-26	33.60	33.95	33.28	33.62	289100
2007-01-29	32.92	33.50	32.80	32.83	394800
2007-01-30	33.16	33.96	33.16	33.96	494900
2007-01-31	33.89	34.29	33.27	34.06	531900
2007-02-01	34.39	34.86	34.10	34.50	810400
2007-02-02	34.31	34.57	34.14	34.44	242100
2007-02-05	34.48	34.51	34.00	34.06	485300
2007-02-06	34.87	34.99	34.54	34.96	363500
2007-02-07	34.74	34.74	34.00	34.13	424200
2007-02-08	33.84	34.18	33.55	34.14	477100
2007-02-09	34.20	34.43	33.58	33.66	387800
2007-02-12	33.67	33.82	32.88	33.18	595571
2007-02-13	33.98	34.31	33.90	34.31	530480
2007-02-14	34.70	34.94	34.31	34.79	494280
2007-02-15	35.20	35.24	34.75	34.96	469800
2007-02-16	34.89	35.12	34.55	35.00	347000
2007-02-20	35.57	35.97	35.05	35.21	751000
2007-02-21	35.12	35.18	34.71	35.08	630700
2007-02-22	35.45	35.55	35.12	35.49	364200
2007-02-23	35.50	35.60	35.05	35.23	428100
2007-02-26	34.86	34.99	34.12	34.36	691204
2007-02-27	32.72	32.87	31.12	31.35	1299200
2007-02-28	32.22	32.46	31.69	32.20	942000
2007-03-01	31.03	31.91	30.73	31.54	786655
2007-03-02	31.25	31.91	31.10	31.13	579300
2007-03-05	29.67	30.52	29.49	29.53	1075200
2007-03-06	30.23	30.48	29.64	30.41	626500
2007-03-07	29.89	30.10	29.54	29.82	1056300
2007-03-08	30.49	30.74	30.35	30.52	703900
2007-03-09	30.66	30.79	30.25	30.52	418100
2007-03-12	30.33	30.45	30.03	30.41	428700
2007-03-13	30.02	30.26	29.24	29.24	677900
2007-03-14	28.99	29.55	28.24	29.20	969300
2007-03-15	29.21	29.52	29.10	29.31	546900
2007-03-16	29.00	29.34	28.69	28.76	574300
2007-03-19	29.18	29.18	28.81	28.91	549600
2007-03-20	29.34	29.62	29.21	29.30	726700
2007-03-21	29.70	30.28	29.42	30.19	1609400
2007-03-22	30.90	31.31	30.65	31.12	1337300
2007-03-23	32.06	32.70	32.00	32.63	1158700
2007-03-26	32.99	32.99	32.15	32.70	796700
2007-03-27	32.99	33.15	32.88	33.00	1203700
2007-03-28	33.55	33.92	33.05	33.24	917600
2007-03-29	33.84	33.97	33.51	33.97	700800
2007-03-30	34.08	34.25	33.00	33.05	1009400
2007-04-02	33.55	33.69	32.72	32.98	933500
2007-04-03	32.59	32.93	32.31	32.64	961300
2007-04-04	32.75	32.97	32.56	32.85	548000
2007-04-05	32.84	33.17	32.77	33.10	791300
2007-04-09	33.50	33.57	33.15	33.20	350200
2007-04-10	33.23	33.44	33.16	33.30	500100
2007-04-11	33.95	34.00	33.26	33.38	393700
2007-04-12	34.00	34.21	33.70	34.18	592500
2007-04-13	34.31	34.33	34.00	34.20	505200
2007-04-16	34.54	34.90	34.43	34.87	1000200
2007-04-17	34.91	34.95	34.29	34.59	292800
2007-04-18	34.59	34.66	34.35	34.60	303700
2007-04-19	34.42	34.82	34.16	34.33	469000
2007-04-20	35.09	35.26	34.70	35.08	557800
2007-04-23	34.71	34.85	34.45	34.51	478800
2007-04-24	34.82	34.90	34.39	34.83	572000
2007-04-25	35.00	35.51	34.86	35.42	423000
2007-04-26	35.05	35.05	34.42	34.76	382300
2007-04-27	34.76	34.95	34.39	34.78	280500
2007-04-30	34.78	34.84	34.10	34.17	346500
2007-05-01	34.18	34.46	33.55	34.46	777800
2007-05-02	34.83	35.34	34.83	35.31	478020
2007-05-03	36.56	36.89	36.22	36.85	805900
2007-05-04	37.12	37.25	36.51	36.63	493800
2007-05-07	36.51	36.67	36.38	36.47	149781
2007-05-08	36.57	36.68	36.30	36.56	588200
2007-05-09	36.87	37.01	36.60	37.00	524800
2007-05-10	36.79	36.85	35.93	36.26	548800
2007-05-11	36.51	37.10	36.50	37.10	237100
2007-05-14	37.40	37.69	37.19	37.38	371100
2007-05-15	37.38	38.15	37.23	37.80	557800
2007-05-16	38.40	38.49	37.85	38.49	526600
2007-05-17	37.89	38.38	37.72	38.31	370800
2007-05-18	39.05	39.60	38.86	39.39	516600
2007-05-21	39.63	39.84	39.15	39.20	822200
2007-05-22	38.01	38.01	36.52	36.74	1309300
2007-05-23	37.36	37.42	36.94	37.07	751600
2007-05-24	37.07	37.19	35.66	35.88	759400
2007-05-25	36.34	36.72	36.30	36.65	356600
2007-05-29	36.42	36.46	35.79	36.19	379400
2007-05-30	35.89	36.93	35.72	36.90	442100
2007-05-31	35.90	36.61	35.85	36.37	639250
2007-06-01	36.29	36.88	36.16	36.86	490350
2007-06-04	35.66	36.68	35.66	36.48	1058300
2007-06-05	35.45	35.78	35.30	35.72	877000
2007-06-06	35.15	35.18	34.77	34.86	640600
2007-06-07	34.96	35.24	33.99	34.14	683300
2007-06-08	33.87	34.54	33.75	34.54	595900
2007-06-11	33.87	35.08	33.84	34.84	378140
2007-06-12	34.82	35.19	34.47	34.53	465500
2007-06-13	34.24	34.76	34.12	34.73	621300
2007-06-14	34.93	35.80	34.89	35.66	499900
2007-06-15	36.51	37.51	36.48	37.38	782000
2007-06-18	37.76	38.07	37.61	37.85	428700
2007-06-19	37.87	38.27	37.32	37.85	386300
2007-06-20	38.12	38.20	36.63	36.70	494600
2007-06-21	37.19	37.81	37.00	37.76	367500
2007-06-22	37.10	37.21	36.70	36.86	392200
2007-06-25	36.96	37.52	36.74	36.90	346800
2007-06-26	36.73	36.73	36.04	36.17	509800
2007-06-27	35.63	36.91	35.56	36.85	543200
2007-06-28	36.62	37.00	36.50	36.62	503700
2007-06-29	37.53	37.99	37.43	37.54	685700
2007-07-02	38.72	38.72	37.98	38.40	770000
2007-07-03	38.57	38.75	38.44	38.58	158500
2007-07-05	37.45	37.56	36.77	37.35	909100
2007-07-06	37.02	37.91	37.00	37.81	516800
2007-07-09	37.40	37.85	37.35	37.61	781600
2007-07-10	37.45	37.60	36.80	36.85	724400
2007-07-11	38.05	38.99	38.05	38.62	764100
2007-07-12	39.23	39.97	39.03	39.93	601300
2007-07-13	40.55	41.08	40.46	40.83	581100
2007-07-16	40.54	40.67	40.01	40.25	345300
2007-07-17	39.92	40.17	39.42	39.60	429700
2007-07-18	39.55	40.42	39.55	40.32	365500
2007-07-19	41.01	41.20	40.63	40.87	428800
2007-07-20	41.54	41.90	40.69	40.83	610000
2007-07-23	42.50	42.73	42.08	42.56	598900
2007-07-24	41.14	41.19	39.77	39.91	657300
2007-07-25	40.03	40.66	39.52	40.43	547800
2007-07-26	38.48	38.61	36.81	37.88	1148300
2007-07-27	37.20	37.93	36.00	36.60	936000
2007-07-30	37.00	37.54	36.60	37.30	617800
2007-07-31	38.47	38.89	37.55	37.61	499500
2007-08-01	37.23	37.45	36.21	37.19	560200
2007-08-02	37.01	37.55	36.79	37.54	500500
2007-08-03	37.20	37.28	35.91	35.91	513400
2007-08-06	39.03	39.08	37.44	38.44	1434800
2007-08-07	38.71	39.56	38.19	39.40	1240100
2007-08-08	40.47	40.90	38.34	40.13	951800
2007-08-09	39.61	39.71	38.21	38.24	1001200
2007-08-10	37.94	39.17	37.75	38.67	804100
2007-08-13	39.30	39.70	38.68	38.77	594800
2007-08-14	39.06	39.21	37.42	37.59	703200
2007-08-15	37.37	38.18	36.14	36.22	595000
2007-08-16	36.22	36.36	34.27	35.66	982600
2007-08-17	36.69	37.34	35.55	36.66	565300
2007-08-20	36.66	37.30	36.00	36.87	494400
2007-08-21	36.17	36.87	36.00	36.59	405900
2007-08-22	37.59	38.58	37.54	38.58	588300
2007-08-23	38.51	38.67	37.36	38.08	340000
2007-08-24	37.47	38.47	37.33	38.31	527100
2007-08-27	38.51	38.51	37.54	38.04	500200
2007-08-28	37.85	37.95	36.83	37.01	386500
2007-08-29	37.50	38.84	37.19	38.66	372400
2007-08-30	38.37	39.29	38.20	38.43	505900
2007-08-31	40.39	40.40	39.59	40.23	809700
2007-09-04	39.56	40.86	39.47	40.77	486000
2007-09-05	39.75	39.87	39.30	39.59	986400
2007-09-06	39.76	40.56	39.58	40.30	465300
2007-09-07	39.43	40.04	39.10	39.75	632800
2007-09-10	39.84	40.47	39.16	40.12	543500
2007-09-11	41.15	41.56	40.80	41.56	515300
2007-09-12	40.51	41.81	40.39	41.31	715100
2007-09-13	41.55	42.31	41.55	42.14	542700
2007-09-14	41.90	42.75	41.90	42.44	491800
2007-09-17	42.27	42.51	41.90	42.16	378700
2007-09-18	43.39	44.32	42.71	44.32	1062100
2007-09-19	45.78	46.49	45.09	45.71	943000
2007-09-20	46.48	47.05	46.20	46.71	810900
2007-09-21	45.65	45.69	45.00	45.25	1430100
2007-09-24	45.26	45.26	44.45	44.67	792200
2007-09-25	44.07	44.36	43.81	44.22	712800
2007-09-26	44.08	44.35	43.76	44.04	518300
2007-09-27	43.71	43.86	42.91	43.43	838100
2007-09-28	44.11	44.32	42.77	42.99	614500
2007-10-01	43.42	44.31	43.08	44.31	377400
2007-10-02	45.30	46.22	45.12	45.96	878200
2007-10-03	46.66	46.80	45.72	45.74	638600
2007-10-04	46.05	46.57	45.95	46.49	517300
2007-10-05	46.86	47.30	46.52	47.28	218000
2007-10-08	47.34	47.38	46.84	47.05	426300
2007-10-09	47.27	48.40	47.26	48.40	370900
2007-10-10	47.78	48.67	47.55	48.55	548200
2007-10-11	49.03	50.51	48.60	49.06	1588400
2007-10-12	49.78	50.03	49.50	50.03	387900
2007-10-15	49.68	49.72	48.50	49.32	797400
2007-10-16	48.64	48.80	47.85	48.28	1013100
2007-10-17	49.69	49.90	48.31	49.44	799300
2007-10-18	48.99	49.24	48.57	49.05	436000
2007-10-19	49.36	49.36	47.62	47.67	781100
2007-10-22	47.11	47.90	47.10	47.47	541800
2007-10-23	48.94	49.30	48.52	49.30	503300
2007-10-24	49.03	49.90	48.70	49.90	541300
2007-10-25	49.19	49.28	48.29	48.87	721300
2007-10-26	50.00	50.74	49.87	50.58	557400
2007-10-29	50.80	51.21	50.60	51.21	610300
2007-10-30	50.48	50.99	49.45	49.73	1080800
2007-10-31	50.60	51.09	49.87	50.86	824900
2007-11-01	49.87	49.92	48.82	48.90	589100
2007-11-02	49.66	50.28	49.30	50.15	581300
2007-11-05	49.35	49.70	48.90	49.20	750000
2007-11-06	49.58	50.40	49.27	50.40	521750
2007-11-07	51.25	52.15	50.48	50.48	1077609
2007-11-08	52.15	52.34	50.60	51.36	1784301
2007-11-09	52.52	53.25	51.86	52.62	754530
2007-11-12	51.32	51.59	49.89	49.89	787436
2007-11-13	50.49	52.07	50.36	51.96	469442
2007-11-14	51.97	52.92	50.93	51.54	409937
2007-11-15	50.88	51.31	49.72	50.28	454202
2007-11-16	50.16	51.11	49.76	50.59	333100
2007-11-19	50.10	50.21	48.34	49.05	854385
2007-11-20	51.59	55.73	51.55	54.39	2219055
2007-11-21	51.82	53.29	51.41	52.12	1254711
2007-11-23	51.76	51.76	50.65	51.34	437750
2007-11-26	50.41	50.92	48.40	48.42	1035269
2007-11-27	48.05	49.40	47.81	49.19	741453
2007-11-28	48.00	50.07	47.95	49.95	797074
2007-11-29	49.50	51.15	49.49	50.33	519798
2007-11-30	50.99	51.44	49.70	50.54	502880
2007-12-03	50.77	52.58	50.77	52.05	711330
2007-12-04	50.90	52.06	50.90	51.61	758970
2007-12-05	50.81	52.19	50.79	51.65	648400
2007-12-06	49.83	51.78	49.66	51.67	829394
2007-12-07	51.85	52.84	51.85	52.38	377010
2007-12-10	51.94	52.79	51.76	52.49	413750
2007-12-11	51.46	52.17	50.20	50.24	681150
2007-12-12	51.31	51.39	50.00	50.80	592430
2007-12-13	48.58	49.35	47.85	49.27	1022550
2007-12-14	47.22	47.50	46.85	47.03	878600
2007-12-17	46.70	47.45	45.35	45.49	720080
2007-12-18	45.57	46.09	44.44	45.43	999146
2007-12-19	45.41	46.18	45.32	45.61	352105
2007-12-20	46.53	46.66	45.82	46.45	585135
2007-12-21	49.06	49.83	48.96	49.70	802000
2007-12-24	49.33	50.06	49.33	49.84	166360
2007-12-26	49.99	50.70	49.91	50.62	217330
2007-12-27	51.50	51.71	51.06	51.06	488681
2007-12-28	51.71	51.80	50.69	50.87	582834
2007-12-31	50.42	50.61	49.40	49.47	302500
2008-01-02	50.43	50.75	49.71	50.19	313600
2008-01-03	51.15	52.03	51.15	51.61	602300
2008-01-04	52.48	52.48	50.20	50.56	775052
2008-01-07	50.91	50.91	49.30	49.78	625266
2008-01-08	51.88	52.77	51.16	51.25	958476
2008-01-09	51.21	52.20	50.75	52.15	615600
2008-01-10	50.96	52.72	50.73	52.34	741550
2008-01-11	51.15	51.70	50.00	50.23	726340
2008-01-14	51.69	52.14	51.41	52.05	474825
2008-01-15	50.25	50.70	48.80	49.07	490302
2008-01-16	46.91	47.19	44.76	45.35	790671
2008-01-17	46.61	47.02	44.01	44.09	1006621
2008-01-18	47.04	47.43	44.34	45.66	986200
2008-01-22	43.44	45.00	43.05	43.98	872780
2008-01-23	41.49	43.49	40.27	43.46	940188
2008-01-24	44.52	46.65	44.50	46.30	597436
2008-01-25	43.78	44.59	43.01	43.11	1562100
2008-01-28	44.07	44.93	43.37	44.90	687400
2008-01-29	45.66	46.49	45.32	45.58	859500
2008-01-30	46.40	47.88	46.09	46.58	1033725
2008-01-31	46.25	48.65	46.11	48.09	1016650
2008-02-01	48.49	50.00	48.49	49.57	804849
2008-02-04	47.60	47.71	46.50	46.97	682280
2008-02-05	46.31	46.57	44.97	44.97	536650
2008-02-06	45.41	45.67	44.21	44.34	713570
2008-02-07	44.99	46.04	44.76	45.26	1636750
2008-02-08	44.86	45.70	44.59	45.56	622893
2008-02-11	46.21	47.15	45.51	46.95	572385
2008-02-12	49.05	49.47	47.50	48.02	1056625
2008-02-13	48.21	48.22	47.32	48.00	548400
2008-02-14	49.00	49.50	48.38	48.41	471600
2008-02-15	48.87	49.07	47.96	48.97	468000
2008-02-19	51.47	51.72	50.16	50.54	588732
2008-02-20	49.66	51.23	49.35	51.23	538947
2008-02-21	51.47	51.74	49.75	49.91	370087
2008-02-22	52.15	52.30	51.17	52.17	730803
2008-02-25	52.77	53.71	52.46	53.70	791020
2008-02-26	53.42	54.46	52.87	54.28	536617
2008-02-27	53.71	55.22	53.71	54.49	504677
2008-02-28	53.04	53.75	52.52	53.30	621266
2008-02-29	52.18	52.32	51.00	51.21	639950
2008-03-03	52.10	52.86	51.56	52.24	857053
2008-03-04	51.79	52.11	49.67	50.92	867972
2008-03-05	50.49	51.95	50.24	51.80	965362
2008-03-06	51.36	51.68	49.80	49.83	688250
2008-03-07	51.00	51.71	49.67	50.53	613441
2008-03-10	52.55	52.60	50.70	51.18	859721
2008-03-11	52.63	52.81	51.01	52.71	623940
2008-03-12	52.07	53.11	52.03	52.57	699116
2008-03-13	52.47	53.65	51.78	53.24	554562
2008-03-14	52.90	52.91	50.75	51.75	735316
2008-03-17	48.02	49.73	47.90	49.36	901880
2008-03-18	50.47	51.82	50.26	51.73	1190159
2008-03-19	50.56	50.84	47.82	48.06	1105300
2008-03-20	46.67	48.19	45.92	47.99	1018530
2008-03-24	47.53	49.54	47.53	48.68	430976
2008-03-25	48.24	49.08	47.90	48.90	675200
2008-03-26	48.99	49.41	48.68	49.06	579201
2008-03-27	50.60	50.90	49.90	50.06	698972
2008-03-28	48.91	49.40	48.11	48.36	478509
2008-03-31	48.18	48.54	47.45	48.39	623944
2008-04-01	47.07	47.88	45.95	47.88	968001
2008-04-02	48.65	49.83	48.24	49.21	574980
2008-04-03	48.37	49.35	48.11	48.81	447075
2008-04-04	48.62	49.22	48.30	48.80	517700
2008-04-07	51.84	52.32	50.96	51.31	981850
2008-04-08	52.23	53.12	52.02	52.84	664526
2008-04-09	51.98	52.68	51.61	52.14	799014
2008-04-10	52.50	53.72	52.36	53.33	701088
2008-04-11	53.96	53.96	52.93	52.95	742870
2008-04-14	53.28	53.78	52.90	53.30	360777
2008-04-15	54.77	56.24	54.67	55.84	870216
2008-04-16	56.00	56.67	55.50	56.55	576684
2008-04-17	56.75	57.90	56.70	57.85	943220
2008-04-18	58.10	58.13	56.23	56.88	1058600
2008-04-21	58.07	58.42	57.48	57.93	563149
2008-04-22	59.76	59.87	58.80	59.13	614474
2008-04-23	59.79	59.87	58.53	58.91	706443
2008-04-24	57.80	58.39	56.73	57.39	497890
2008-04-25	56.35	57.43	56.20	57.19	602895
2008-04-28	57.19	57.90	57.07	57.07	453799
2008-04-29	58.02	58.02	56.53	56.53	473443
2008-04-30	56.73	57.17	56.32	56.65	794109
2008-05-01	56.21	56.56	54.70	56.19	556840
2008-05-02	56.57	57.50	56.50	57.21	396977
2008-05-05	58.73	58.84	58.28	58.66	418343
2008-05-06	60.79	62.49	60.79	62.11	926609
2008-05-07	64.39	64.39	62.55	62.55	899627
2008-05-08	63.31	63.74	62.71	63.41	666124
2008-05-09	62.88	62.88	61.37	62.28	465913
2008-05-12	62.90	64.09	62.68	63.87	499194
2008-05-13	63.61	64.63	63.12	64.32	417664
2008-05-14	63.05	63.15	62.41	62.41	898102
2008-05-15	63.08	65.11	63.06	65.11	647723
2008-05-16	65.95	66.55	64.88	65.94	529237
2008-05-19	65.30	66.89	65.30	65.63	480843
2008-05-20	64.96	66.38	64.89	66.09	512244
2008-05-21	66.57	67.93	65.75	65.85	644036
2008-05-22	66.08	66.23	65.10	65.71	547879
2008-05-23	65.01	65.32	64.20	64.40	502394
2008-05-27	62.40	62.75	61.77	61.87	797517
2008-05-28	61.44	62.79	61.10	62.65	780865
2008-05-29	62.94	64.45	63.15	63.69	787713
2008-05-30	63.18	63.37	62.16	62.90	519331
2008-06-02	61.24	61.24	60.06	60.79	829903
2008-06-03	60.79	61.65	60.01	60.25	604554
2008-06-04	58.98	59.36	58.05	58.34	989354
2008-06-05	59.36	61.66	59.36	61.40	795278
2008-06-06	61.00	62.66	60.56	60.65	1314806
2008-06-09	59.99	60.94	59.28	60.33	707027
2008-06-10	60.70	60.70	59.11	59.50	742021
2008-06-11	58.95	60.38	58.35	60.08	899577
2008-06-12	59.08	59.51	58.23	58.81	634644
2008-06-13	58.40	59.70	58.40	59.11	665180
2008-06-16	59.00	60.31	58.90	59.93	434636
2008-06-17	59.40	60.26	58.91	59.94	802901
2008-06-18	58.14	58.93	57.59	58.46	848346
2008-06-19	59.24	59.73	58.39	58.78	1272448
2008-06-20	57.05	57.14	56.10	56.70	1077362
2008-06-23	56.55	57.94	56.27	57.83	831545
2008-06-24	57.97	58.24	57.26	57.57	631181
2008-06-25	58.67	58.96	57.20	58.61	766222
2008-06-26	57.94	58.57	57.35	57.48	635578
2008-06-27	58.81	59.38	58.03	58.79	867023
2008-06-30	60.40	60.55	58.90	58.94	542467
2008-07-01	57.59	58.20	56.83	57.95	686841
2008-07-02	58.42	58.91	55.25	55.69	787918
2008-07-03	56.57	56.93	55.11	55.55	474356
2008-07-07	56.94	57.28	54.82	55.30	758044
2008-07-08	56.51	56.69	53.82	54.60	1257676
2008-07-09	55.75	56.94	55.27	55.28	855047
2008-07-10	56.21	56.23	54.78	56.23	579545
2008-07-11	57.45	58.04	56.80	57.91	954854
2008-07-14	58.06	58.61	57.16	57.51	486134
2008-07-15	56.52	56.56	55.01	55.44	692088
2008-07-16	55.96	55.96	53.61	54.73	952804
2008-07-17	53.99	55.84	53.52	54.00	800838
2008-07-18	53.78	53.98	52.18	52.68	820397
2008-07-21	53.53	54.83	53.25	54.79	585037
2008-07-22	54.77	54.77	53.16	54.02	426773
2008-07-23	51.61	51.95	50.38	50.63	827411
2008-07-24	52.61	52.61	50.21	50.61	560301
2008-07-25	50.20	50.80	49.72	50.59	704089
2008-07-28	51.69	52.52	51.39	51.41	460248
2008-07-29	52.38	52.57	50.96	51.70	360527
2008-07-30	52.52	53.92	52.24	53.83	554362
2008-07-31	53.89	54.09	52.94	52.94	701390
2008-08-01	52.00	53.37	51.71	52.30	346432
2008-08-04	51.62	52.09	49.49	49.81	737840
2008-08-05	51.05	53.04	50.90	52.26	969196
2008-08-06	52.61	53.89	52.55	53.77	449176
2008-08-07	53.64	53.64	52.17	52.26	413628
2008-08-08	51.50	52.76	51.01	52.59	477045
2008-08-11	51.57	52.12	50.58	51.09	612822
2008-08-12	49.82	50.44	49.36	49.51	788917
2008-08-13	49.28	51.47	49.28	51.18	806380
2008-08-14	52.00	53.38	51.44	52.54	650633
2008-08-15	51.78	51.80	50.24	50.60	511918
2008-08-18	51.51	51.81	49.88	50.11	443002
2008-08-19	49.53	50.55	49.08	50.48	481370
2008-08-20	51.76	52.51	51.13	52.18	898583
2008-08-21	53.08	55.57	53.04	55.17	812525
2008-08-22	55.55	55.55	53.74	54.20	579211
2008-08-25	54.07	54.07	52.53	52.94	420957
2008-08-26	52.30	53.16	52.19	52.72	590487
2008-08-27	53.55	54.10	53.36	53.85	459433
2008-08-28	55.86	55.86	53.66	54.09	805808
2008-08-29	55.19	55.24	54.21	54.99	634375
2008-09-02	51.30	51.47	50.17	50.33	845162
2008-09-03	49.73	50.18	47.79	48.37	1249319
2008-09-04	48.60	48.77	46.21	47.02	1078980
2008-09-05	47.05	47.21	46.15	47.14	936718
2008-09-08	45.83	49.00	45.83	47.04	1139475
2008-09-09	44.55	44.84	40.59	40.94	1926624
2008-09-10	44.19	44.98	43.03	43.95	1261604
2008-09-11	43.00	44.12	42.33	43.72	1116072
2008-09-12	44.11	45.80	44.08	44.77	885328
2008-09-15	41.26	43.48	41.26	42.00	1063617
2008-09-16	39.43	41.97	39.00	41.97	1843099
2008-09-17	41.22	41.22	37.83	38.07	2150037
2008-09-18	39.20	40.22	37.05	39.74	1119994
2008-09-19	44.69	44.89	42.02	42.98	1517179
2008-09-22	44.88	45.76	44.20	44.61	2131361
2008-09-23	44.22	44.45	40.66	41.06	1046633
2008-09-24	41.26	42.00	40.59	41.70	630880
2008-09-25	41.93	44.39	41.93	43.97	1000459
2008-09-26	44.36	44.98	43.64	44.73	1325438
2008-09-29	41.74	42.00	36.69	37.95	1836199
2008-09-30	42.64	42.87	40.97	42.49	1446075
2008-10-01	42.36	42.76	39.91	40.59	1090609
2008-10-02	39.51	39.51	36.00	36.17	1154048
2008-10-03	36.62	37.52	34.81	34.81	1174053
2008-10-06	34.00	34.00	30.17	32.29	2212152
2008-10-07	32.22	32.58	29.51	29.51	1525535
2008-10-08	28.78	30.05	27.40	28.35	2228109
2008-10-09	30.46	30.52	24.82	25.93	1541059
2008-10-10	26.30	27.20	21.43	25.00	4685384
2008-10-13	27.99	31.04	26.68	29.85	1415721
2008-10-14	31.89	32.37	29.18	30.41	2316711
2008-10-15	28.82	28.82	23.38	24.32	2019287
2008-10-16	25.25	25.90	22.54	25.76	2471597
2008-10-17	24.27	27.80	24.16	26.00	1108754
2008-10-20	27.37	29.00	27.02	29.00	780990
2008-10-21	25.35	28.10	25.25	26.53	1628317
2008-10-22	24.49	24.77	21.93	22.48	1431547
2008-10-23	23.27	24.94	22.37	24.12	1304690
2008-10-24	21.60	23.19	21.33	22.40	1194090
2008-10-27	21.13	22.38	20.62	20.70	1119809
2008-10-28	24.21	24.88	22.16	24.88	1442977
2008-10-29	25.75	27.43	24.73	26.07	1299228
2008-10-30	27.68	28.62	26.92	28.62	1233345
2008-10-31	27.95	29.19	27.65	28.93	1801631
2008-11-03	29.50	30.00	28.35	28.80	1025786
2008-11-04	28.50	30.23	28.35	30.15	889120
2008-11-05	28.27	29.15	26.63	26.80	1096949
2008-11-06	26.21	26.38	23.92	24.32	912624
2008-11-07	23.90	25.39	23.90	25.23	870888
2008-11-10	28.08	28.08	26.70	27.33	1034045
2008-11-11	26.18	26.60	25.22	25.69	713317
2008-11-12	25.10	25.10	23.18	23.34	664152
2008-11-13	24.34	26.28	22.65	26.17	1146981
2008-11-14	24.84	25.80	23.61	24.11	794883
2008-11-17	23.94	24.41	23.29	23.30	628550
2008-11-18	22.20	22.95	21.56	22.67	930206
2008-11-19	22.37	23.57	21.25	21.32	641766
2008-11-20	20.99	21.46	19.16	19.23	1081719
2008-11-21	21.18	22.29	19.95	22.29	1285822
2008-11-24	22.26	24.46	22.03	23.56	972916
2008-11-25	26.19	26.92	25.00	25.62	877982
2008-11-26	25.67	26.77	24.57	26.64	844398
2008-11-28	28.52	29.29	28.00	28.56	747230
2008-12-01	27.50	27.52	24.70	24.74	748224
2008-12-02	25.18	26.12	24.69	25.80	598051
2008-12-03	24.60	25.67	24.26	25.50	827784
2008-12-04	25.93	26.50	24.83	25.36	1344478
2008-12-05	23.51	24.90	22.27	24.65	1146877
2008-12-08	26.24	27.26	26.14	26.98	646316
2008-12-09	26.95	28.48	26.82	27.33	803074
2008-12-10	28.93	30.38	28.65	30.09	1297887
2008-12-11	29.26	30.82	29.10	29.77	1252150
2008-12-12	27.48	29.17	27.20	28.73	725754
2008-12-15	28.77	29.41	28.15	28.60	625267
2008-12-16	28.51	30.30	28.34	30.30	875267
2008-12-17	29.78	30.87	29.54	30.21	766212
2008-12-18	29.51	30.17	28.67	28.72	896071
2008-12-19	27.50	28.88	27.50	27.89	628498
2008-12-22	27.90	28.05	26.87	26.98	460702
2008-12-23	28.04	28.73	27.56	27.88	483358
2008-12-24	27.50	27.88	27.11	27.44	361564
2008-12-26	27.01	27.99	27.01	27.94	283860
2008-12-29	28.68	29.43	28.39	28.74	593222
2008-12-30	28.81	30.04	28.70	30.00	469140
2008-12-31	28.75	30.54	28.75	30.33	452513
2009-01-02	31.49	32.74	31.10	32.53	830547
2009-01-05	33.15	34.38	33.00	33.67	962048
2009-01-06	35.19	35.19	33.76	34.34	624399
2009-01-07	32.97	33.41	31.64	32.09	810695
2009-01-08	30.95	32.28	30.71	32.18	683452
2009-01-09	33.09	33.09	31.48	31.77	613912
2009-01-12	31.37	31.50	30.25	30.46	811621
2009-01-13	30.08	30.81	29.65	30.17	880161
2009-01-14	29.06	29.24	27.97	28.33	751279
2009-01-15	28.53	29.14	27.34	28.98	725821
2009-01-16	29.34	29.41	28.03	29.07	726622
2009-01-20	25.99	26.70	25.36	25.49	1257970
2009-01-21	25.21	27.03	25.10	26.95	925070
2009-01-22	25.57	26.31	25.15	25.81	723208
2009-01-23	25.08	26.24	24.80	26.00	1249562
2009-01-26	26.56	27.37	26.44	26.94	895415
2009-01-27	27.68	28.82	27.21	28.11	1070620
2009-01-28	28.15	29.27	27.90	28.82	963476
2009-01-29	27.22	27.86	27.00	27.09	686469
2009-01-30	27.45	27.56	26.40	26.55	464015
2009-02-02	26.04	26.57	25.64	26.33	401689
2009-02-03	25.74	26.57	25.60	26.42	592750
2009-02-04	26.59	27.13	26.19	26.49	548520
2009-02-05	26.77	27.36	25.98	27.25	415168
2009-02-06	28.36	29.71	28.15	29.45	871831
2009-02-09	30.60	30.93	30.18	30.31	654650
2009-02-10	29.58	29.90	27.50	27.82	784053
2009-02-11	27.93	28.40	26.99	27.63	410074
2009-02-12	27.05	27.99	26.81	27.99	950010
2009-02-13	27.19	27.70	27.02	27.30	702474
2009-02-17	25.91	26.13	25.27	25.41	997875
2009-02-18	25.68	25.76	24.93	25.30	704647
2009-02-19	26.84	26.97	25.81	25.98	652744
2009-02-20	25.71	26.18	25.15	25.86	894058
2009-02-23	26.16	26.25	24.67	24.78	798871
2009-02-24	24.64	26.33	24.57	26.19	655901
2009-02-25	26.23	26.68	25.51	26.11	709152
2009-02-26	26.94	27.41	26.35	26.43	461233
2009-02-27	25.10	25.88	24.90	25.13	643195
2009-03-02	24.38	24.54	22.82	22.97	633825
2009-03-03	23.49	24.03	22.78	23.46	734874
2009-03-04	25.19	25.43	24.55	25.10	1057096
2009-03-05	24.68	25.25	23.80	24.15	656099
2009-03-06	24.77	25.38	23.76	24.67	661921
2009-03-09	22.75	23.67	22.75	23.01	1080939
2009-03-10	24.24	24.82	23.86	24.71	595603
2009-03-11	24.84	25.14	24.12	24.58	449646
2009-03-12	24.68	26.41	24.45	26.32	573923
2009-03-13	26.19	26.36	25.50	26.06	335718
2009-03-16	26.78	27.24	26.38	26.59	595970
2009-03-17	26.48	26.95	25.87	26.93	712702
2009-03-18	26.62	27.26	25.39	27.10	732315
2009-03-19	28.61	28.71	27.93	28.13	722742
2009-03-20	28.41	28.59	27.41	27.54	494749
2009-03-23	30.38	31.47	29.96	31.42	1115780
2009-03-24	31.03	31.70	30.65	30.75	753882
2009-03-25	30.81	31.53	30.30	31.12	563932
2009-03-26	31.76	31.89	30.90	31.65	520428
2009-03-27	30.47	30.57	29.30	29.72	542305
2009-03-30	27.89	27.89	27.20	27.75	746533
2009-03-31	29.52	29.65	28.95	28.95	785584
2009-04-01	28.66	29.97	28.10	29.60	758388
2009-04-02	30.96	31.91	30.91	31.45	443428
2009-04-03	31.48	31.67	30.61	31.59	712039
2009-04-06	29.76	30.18	29.35	30.05	633892
2009-04-07	28.60	28.84	28.32	28.49	623053
2009-04-08	28.63	29.50	28.34	29.22	285196
2009-04-09	30.29	30.53	29.96	30.37	380359
2009-04-13	30.13	30.50	29.47	30.22	497355
2009-04-14	30.59	30.59	29.33	29.47	502899
2009-04-15	29.30	29.52	28.88	29.41	836460
2009-04-16	29.99	30.50	29.59	30.35	620892
2009-04-17	30.42	30.42	29.68	29.85	667769
2009-04-20	29.09	29.09	28.12	28.15	682352
2009-04-21	28.04	29.36	27.99	29.21	507352
2009-04-22	28.18	29.41	28.00	28.79	376343
2009-04-23	30.19	30.25	29.34	30.03	608651
2009-04-24	30.47	30.47	29.76	30.13	795945
2009-04-27	29.83	29.83	28.70	29.09	776608
2009-04-28	29.07	29.40	28.64	29.13	716975
2009-04-29	30.59	31.38	30.41	31.04	590055
2009-04-30	30.95	31.37	29.85	30.11	595675
2009-05-01	30.26	31.26	30.02	31.26	547577
2009-05-04	32.18	33.16	32.18	33.16	607122
2009-05-05	32.16	32.35	31.61	32.20	545094
2009-05-06	32.92	33.87	32.55	33.70	632294
2009-05-07	34.60	34.90	32.47	33.00	715584
2009-05-08	34.93	36.09	34.61	36.09	1018514
2009-05-11	35.29	35.92	34.90	35.37	1115285
2009-05-12	35.75	36.01	35.20	35.86	633485
2009-05-13	34.43	34.53	33.60	33.67	431665
2009-05-14	32.45	33.81	32.03	33.48	530604
2009-05-15	34.17	34.51	33.08	33.41	578953
2009-05-18	34.55	35.30	34.16	35.19	390736
2009-05-19	35.02	36.31	34.88	35.81	656704
2009-05-20	36.23	36.75	35.85	35.99	486600
2009-05-21	35.33	36.11	34.93	35.86	683454
2009-05-22	36.31	36.89	35.85	36.64	479215
2009-05-26	33.97	35.36	33.81	35.10	749859
2009-05-27	35.48	36.03	34.97	35.18	528210
2009-05-28	35.63	36.19	35.04	36.07	463240
2009-05-29	37.93	38.30	37.25	37.79	640809
2009-06-01	38.49	39.08	38.33	38.62	469892
2009-06-02	37.23	38.27	37.07	38.04	725322
2009-06-03	37.52	37.77	36.50	37.08	732315
2009-06-04	37.28	37.86	36.82	37.66	407839
2009-06-05	38.38	38.38	37.42	37.73	418664
2009-06-08	36.75	37.62	36.25	37.24	304897
2009-06-09	37.77	38.20	37.41	37.92	313393
2009-06-10	38.86	39.03	37.96	38.67	480905
2009-06-11	38.28	39.32	38.28	38.81	415797
2009-06-12	38.28	38.61	38.02	38.36	254365
2009-06-15	38.31	38.31	37.67	37.90	555365
2009-06-16	37.92	38.34	37.26	37.38	429727
2009-06-17	36.82	37.11	36.19	36.67	376620
2009-06-18	36.05	36.73	36.01	36.18	425010
2009-06-19	34.55	34.95	33.93	34.18	1076477
2009-06-22	33.59	33.59	32.77	32.88	856133
2009-06-23	32.64	33.50	32.46	33.25	642462
2009-06-24	32.84	33.09	32.36	32.74	642897
2009-06-25	33.23	34.06	33.01	33.92	1111595
2009-06-26	34.62	34.69	34.11	34.33	560731
2009-06-29	34.57	34.60	33.92	34.09	318986
2009-06-30	34.84	35.33	34.40	34.82	548196
2009-07-01	36.65	36.98	36.34	36.52	590316
2009-07-02	35.72	35.72	34.98	35.13	252021
2009-07-06	32.40	32.88	32.20	32.60	664175
2009-07-07	33.50	33.54	32.41	32.43	667205
2009-07-08	32.08	32.40	31.15	31.63	843317
2009-07-09	33.13	33.27	32.38	32.66	463458
2009-07-10	32.61	33.15	32.45	33.08	502713
2009-07-13	32.45	33.16	32.05	33.07	415473
2009-07-14	33.29	33.55	32.66	33.09	463344
2009-07-15	34.35	35.03	34.20	34.97	349030
2009-07-16	35.12	35.60	34.91	35.37	351553
2009-07-17	35.07	35.44	34.60	35.34	328675
2009-07-20	35.64	36.25	35.45	36.25	358966
2009-07-21	36.48	36.86	35.83	36.33	422624
2009-07-22	36.00	36.75	35.83	36.17	297812
2009-07-23	36.35	37.03	36.22	36.92	382391
2009-07-24	36.20	36.44	35.81	36.36	449561
2009-07-27	36.13	36.41	35.69	35.94	458956
2009-07-28	35.07	35.15	34.22	34.88	622006
2009-07-29	33.83	34.26	33.67	33.89	339341
2009-07-30	34.45	35.27	34.13	34.94	420312
2009-07-31	35.22	35.97	35.03	35.72	476588
2009-08-03	36.71	37.00	36.48	36.83	590456
2009-08-04	36.18	36.72	36.01	36.52	295494
2009-08-05	36.72	36.89	35.84	36.40	436521
2009-08-06	36.15	36.16	35.37	35.85	270354
2009-08-07	36.30	36.68	35.96	36.28	352339
2009-08-10	35.36	36.59	35.36	36.08	192852
2009-08-11	35.13	35.74	34.81	35.56	344704
2009-08-12	34.79	35.06	34.36	34.81	614729
2009-08-13	35.80	35.80	34.89	35.51	300151
2009-08-14	35.91	35.92	35.26	35.58	574490
2009-08-17	34.50	34.50	34.05	34.26	413384
2009-08-18	35.20	35.89	35.15	35.68	354354
2009-08-19	35.17	36.73	35.03	36.45	412522
2009-08-20	36.83	37.45	36.82	37.41	461560
2009-08-21	38.86	39.33	38.73	39.05	620372
2009-08-24	38.65	38.93	38.06	38.23	513566
2009-08-25	39.16	39.48	38.51	38.70	382088
2009-08-26	37.96	38.37	37.79	38.34	326243
2009-08-27	38.06	38.66	37.44	38.52	254887
2009-08-28	39.37	39.50	38.62	38.93	308874
2009-08-31	37.83	38.25	37.61	37.79	409191
2009-09-01	37.66	38.29	36.14	36.37	611019
2009-09-02	35.89	36.99	35.80	36.49	611634
2009-09-03	37.30	37.49	36.87	37.42	370667
2009-09-04	37.18	37.94	36.97	37.90	215762
2009-09-08	38.71	38.78	38.20	38.45	245920
2009-09-09	39.19	39.68	39.10	39.33	544239
2009-09-10	39.29	40.28	39.08	40.25	313227
2009-09-11	40.95	41.42	40.51	41.03	550811
2009-09-14	39.87	40.51	39.87	40.49	487155
2009-09-15	41.12	41.74	40.88	41.68	423574
2009-09-16	40.87	41.46	40.59	41.46	449231
2009-09-17	40.59	41.01	40.23	40.43	535075
2009-09-18	40.70	40.70	39.92	40.45	346225
2009-09-21	39.50	40.11	39.27	39.86	352180
2009-09-22	40.11	40.29	39.79	40.27	361561
2009-09-23	39.42	40.06	39.09	39.29	522195
2009-09-24	39.40	39.48	38.28	38.44	308312
2009-09-25	38.42	38.59	37.90	38.09	586815
2009-09-28	38.35	39.17	38.14	38.97	257200
2009-09-29	38.04	39.00	38.04	38.79	343207
2009-09-30	38.42	38.51	37.08	38.12	890003
2009-10-01	37.37	37.38	36.52	36.52	578860
2009-10-02	35.95	36.58	35.75	36.04	577034
2009-10-05	37.09	37.93	36.85	37.72	389447
2009-10-06	37.83	38.49	37.70	38.38	340567
2009-10-07	38.34	38.64	38.12	38.59	199440
2009-10-08	39.43	39.99	38.95	39.79	515432
2009-10-09	39.10	39.40	38.90	39.40	455493
2009-10-12	39.90	40.27	39.78	39.89	304102
2009-10-13	40.19	40.79	39.74	40.51	385369
2009-10-14	40.51	40.61	40.00	40.39	354627
2009-10-15	40.45	41.47	40.29	41.46	502795
2009-10-16	41.31	41.62	41.18	41.38	328301
2009-10-19	41.98	42.86	41.92	42.83	577106
2009-10-20	42.62	42.69	42.00	42.45	445939
2009-10-21	41.73	42.37	41.45	41.53	635897
2009-10-22	41.09	42.58	40.79	42.51	523393
2009-10-23	41.81	41.91	41.09	41.27	507674
2009-10-26	41.52	41.60	39.36	39.55	810855
2009-10-27	39.78	39.97	39.03	39.32	529292
2009-10-28	38.76	38.92	37.07	37.13	694446
2009-10-29	38.75	39.54	38.50	39.21	532551
2009-10-30	38.37	38.52	36.97	37.39	585988
2009-11-02	37.21	37.86	36.30	37.02	491965
2009-11-03	36.87	37.60	36.65	37.49	511854
2009-11-04	38.12	38.68	37.86	38.17	707230
2009-11-05	38.32	38.91	38.23	38.79	543751
2009-11-06	38.44	39.20	38.41	39.06	521022
2009-11-09	39.55	40.32	39.55	40.15	415215
2009-11-10	40.02	40.50	39.77	40.45	330577
2009-11-11	40.62	40.66	39.45	39.89	660645
2009-11-12	39.29	39.51	38.44	38.70	372571
2009-11-13	38.98	39.49	38.62	39.31	307565
2009-11-16	39.87	40.41	39.86	40.16	315368
2009-11-17	39.64	40.05	39.24	39.68	444799
2009-11-18	40.20	40.20	39.40	39.53	236012
2009-11-19	39.49	39.66	38.82	39.44	351877
2009-11-20	38.66	39.00	38.42	38.57	231153
2009-11-23	39.56	40.10	39.47	39.54	258672
2009-11-24	40.00	40.10	39.51	40.09	355279
2009-11-25	40.95	41.14	40.70	41.05	361056
2009-11-27	38.65	39.66	38.57	39.26	220206
2009-11-30	39.37	39.67	39.16	39.58	370971
2009-12-01	40.12	40.94	40.08	40.64	224520
2009-12-02	40.41	40.95	40.41	40.72	218742
2009-12-03	39.52	40.07	39.09	39.17	416547
2009-12-04	39.51	40.00	38.62	38.99	189196
2009-12-07	39.76	39.97	39.30	39.41	237703
2009-12-08	39.18	39.39	38.70	38.84	242300
2009-12-09	38.76	39.27	38.52	39.18	207909
2009-12-10	39.03	39.24	38.80	38.95	188936
2009-12-11	38.98	39.49	38.92	39.46	192535
2009-12-14	39.42	40.04	39.32	39.85	231232
2009-12-15	38.25	38.41	37.92	38.18	478739
2009-12-16	38.31	38.92	38.08	38.87	217049
2009-12-17	37.96	38.49	37.73	38.35	244406
2009-12-18	37.39	37.94	37.28	37.91	377146
2009-12-21	37.84	37.91	37.47	37.49	185042
2009-12-22	37.62	38.04	37.50	37.97	187016
2009-12-23	38.72	39.40	38.63	39.12	198236
2009-12-24	38.86	39.45	38.86	39.29	44468
2009-12-28	40.16	40.21	39.48	39.86	240121
2009-12-29	40.50	40.69	40.01	40.05	147781
2009-12-30	39.68	40.06	38.77	39.75	131667
2009-12-31	40.49	40.49	39.82	39.94	125018
2010-01-04	41.32	41.75	40.61	41.75	252824
2010-01-05	41.72	41.92	41.61	41.80	169161
2010-01-06	41.59	42.15	41.59	42.14	259368
2010-01-07	41.48	42.00	41.40	41.92	212767
2010-01-08	41.89	42.55	41.75	42.44	212096
2010-01-11	42.90	43.40	42.85	42.98	244747
2010-01-12	41.98	42.35	41.64	42.03	198391
2010-01-13	41.99	42.07	41.55	42.01	220056
2010-01-14	41.63	41.81	41.30	41.80	219736
2010-01-15	41.09	41.31	40.91	41.08	159674
2010-01-19	40.02	41.22	39.89	41.14	309396
2010-01-20	39.77	39.92	39.16	39.78	350175
2010-01-21	39.46	39.46	38.11	38.33	360378
2010-01-22	37.90	38.42	37.46	37.49	319625
2010-01-25	37.99	38.28	37.70	37.88	255046
2010-01-26	36.97	37.76	36.59	37.25	184627
2010-01-27	37.51	37.80	37.04	37.62	253440
2010-01-28	37.96	38.00	36.62	37.32	291995
2010-01-29	37.74	38.25	36.60	36.60	367575
2010-02-01	38.23	38.83	37.98	38.76	347769
2010-02-02	39.00	39.36	38.50	39.24	289678
2010-02-03	39.05	39.25	38.49	38.74	120726
2010-02-04	36.99	37.21	36.02	36.07	506672
2010-02-05	35.38	35.57	34.19	34.95	667689
2010-02-08	34.87	35.69	34.78	35.19	369661
2010-02-09	35.97	36.68	35.57	36.19	266018
2010-02-10	36.21	36.21	35.25	35.58	400869
2010-02-11	35.55	36.13	35.29	36.07	326684
2010-02-12	34.72	35.32	34.63	35.29	404947
2010-02-16	36.25	37.22	36.10	37.10	279754
2010-02-17	36.80	37.08	36.37	36.50	181453
2010-02-18	36.70	37.32	36.67	37.24	244743
2010-02-19	36.78	37.09	36.59	36.66	275742
2010-02-22	37.25	37.31	36.73	36.79	255949
2010-02-23	36.93	36.93	36.19	36.23	203186
2010-02-24	36.24	36.64	36.10	36.26	180141
2010-02-25	35.26	36.15	35.00	36.01	208125
2010-02-26	36.25	36.70	36.16	36.63	290236
2010-03-01	37.17	37.60	37.17	37.55	173547
2010-03-02	37.36	37.69	37.22	37.60	179852
2010-03-03	37.79	38.45	37.71	38.10	191441
2010-03-04	38.16	38.33	37.68	37.84	142242
2010-03-05	38.14	38.56	38.01	38.54	144773
2010-03-08	39.08	39.62	39.04	39.54	256932
2010-03-09	38.88	39.51	38.79	39.11	201882
2010-03-10	38.90	39.10	38.53	38.89	182138
2010-03-11	37.93	38.36	37.91	38.36	195330
2010-03-12	38.49	38.63	38.17	38.49	114970
2010-03-15	38.27	38.42	37.83	38.16	135139
2010-03-16	38.22	38.64	38.14	38.59	94044
2010-03-17	38.86	39.13	38.70	38.99	130007
2010-03-18	38.96	39.33	38.75	39.05	211227
2010-03-19	38.80	38.98	38.23	38.66	201301
2010-03-22	37.53	38.63	37.53	38.46	151469
2010-03-23	38.48	38.63	38.18	38.52	189780
2010-03-24	37.97	38.31	37.92	37.92	158353
2010-03-25	38.04	38.67	37.84	38.02	414206
2010-03-26	39.22	39.48	39.13	39.29	298556
2010-03-29	40.36	41.00	40.34	40.87	368413
2010-03-30	41.54	41.73	41.07	41.32	400574
2010-03-31	41.19	41.61	40.92	41.27	241005
2010-04-01	41.69	42.45	41.61	42.45	344615
2010-04-05	42.61	43.16	42.39	42.82	161999
2010-04-06	42.80	43.19	42.80	42.92	224566
2010-04-07	42.60	43.09	42.59	42.77	365639
2010-04-08	42.68	43.68	42.53	43.54	377819
2010-04-09	42.55	42.97	42.51	42.55	241144
2010-04-12	42.49	42.60	42.18	42.30	193845
2010-04-13	41.70	41.80	41.10	41.60	352119
2010-04-14	42.00	42.35	41.74	42.21	134142
2010-04-15	41.73	42.21	41.60	42.07	127525
2010-04-16	41.00	41.20	40.05	40.52	393678
2010-04-19	39.53	40.08	39.07	39.98	439281
2010-04-20	40.40	40.50	40.02	40.23	300638
2010-04-21	40.28	40.51	39.90	40.38	161014
2010-04-22	39.93	40.56	39.59	40.54	481583
2010-04-23	39.73	40.81	39.69	40.81	311503
2010-04-26	41.52	41.74	41.36	41.46	196192
2010-04-27	40.82	41.10	39.73	40.08	321190
2010-04-28	40.42	40.70	39.90	40.31	345077
2010-04-29	40.81	41.09	40.35	40.45	165065
2010-04-30	40.77	41.01	40.39	40.65	202747
2010-05-03	40.42	41.21	40.42	41.00	204133
2010-05-04	39.63	39.74	38.83	39.02	415060
2010-05-05	37.29	38.37	37.25	37.82	392909
2010-05-06	37.37	38.07	35.13	36.22	722767
2010-05-07	36.35	36.91	35.40	35.86	864249
2010-05-10	38.47	38.58	37.73	38.25	372312
2010-05-11	37.14	37.94	37.14	37.50	276253
2010-05-12	38.14	38.40	37.92	38.24	216374
2010-05-13	38.18	38.31	37.63	37.78	220440
2010-05-14	37.56	37.64	36.49	36.92	293672
2010-05-17	37.27	37.45	36.25	37.23	428509
2010-05-18	37.64	37.84	36.42	36.68	333220
2010-05-19	35.78	36.31	35.27	36.12	401377
2010-05-20	34.29	35.05	33.55	34.21	625706
2010-05-21	33.75	35.31	33.71	35.24	600700
2010-05-24	35.17	35.36	34.69	34.73	295930
2010-05-25	33.41	34.81	33.35	34.76	527550
2010-05-26	35.04	35.73	34.57	34.66	948135
2010-05-27	35.91	36.77	35.65	36.73	640759
2010-05-28	36.31	36.43	35.59	36.00	557686
2010-06-01	35.59	36.33	35.00	35.02	379171
2010-06-02	35.90	36.91	35.68	36.91	387276
2010-06-03	36.80	37.25	36.21	37.13	395921
2010-06-04	35.30	35.87	34.29	34.48	548349
2010-06-07	34.86	35.24	34.47	34.54	436256
2010-06-08	34.80	35.32	34.47	35.24	263050
2010-06-09	35.35	36.08	34.79	35.01	277017
2010-06-10	35.83	36.43	35.82	36.42	337713
2010-06-11	35.25	36.28	35.25	36.21	331453
2010-06-14	36.95	37.66	36.58	36.77	309219
2010-06-15	37.23	38.20	37.23	38.14	295051
2010-06-16	37.72	38.17	37.49	37.82	434073
2010-06-17	38.98	39.00	37.74	38.22	434534
2010-06-18	37.58	38.03	37.58	37.96	390552
2010-06-21	39.15	39.59	38.44	38.78	446783
2010-06-22	38.25	38.69	37.61	37.70	231701
2010-06-23	37.90	38.19	37.35	38.06	345744
2010-06-24	37.26	37.44	36.64	36.71	401725
2010-06-25	37.33	37.83	36.88	37.59	332373
2010-06-28	37.32	37.53	36.94	37.22	180679
2010-06-29	36.35	36.69	35.93	36.11	336038
2010-06-30	35.81	36.18	35.17	35.27	350052
2010-07-01	35.50	35.68	34.88	35.41	416361
2010-07-02	36.16	36.33	35.51	35.76	297912
2010-07-06	36.65	37.04	36.09	36.39	316252
2010-07-07	36.30	37.15	36.22	37.15	342724
2010-07-08	37.37	37.53	36.86	37.51	235930
2010-07-09	37.06	37.62	36.93	37.62	216097
2010-07-12	36.98	37.13	36.68	36.94	166812
2010-07-13	37.80	37.94	37.51	37.68	165596
2010-07-14	37.68	38.15	37.52	37.84	190202
2010-07-15	38.03	38.08	37.35	37.69	507421
2010-07-16	37.05	37.19	36.31	36.48	471580
2010-07-19	36.69	36.80	36.39	36.59	586783
2010-07-20	36.56	37.22	36.49	37.10	1370672
2010-07-21	38.20	38.34	37.51	37.64	682794
2010-07-22	38.93	39.54	38.92	39.35	356290
2010-07-23	39.08	39.53	38.84	39.47	351102
2010-07-26	39.92	40.11	39.73	40.01	229440
2010-07-27	40.83	40.84	39.82	40.24	284147
2010-07-28	39.22	39.54	39.06	39.44	290707
2010-07-29	40.40	40.50	39.52	39.69	242406
2010-07-30	39.33	39.85	39.18	39.64	171901
2010-08-02	40.76	41.00	40.55	40.88	168153
2010-08-03	40.04	40.33	39.74	40.14	342904
2010-08-04	40.36	40.76	40.17	40.67	182633
2010-08-05	40.73	40.84	40.50	40.79	667070
2010-08-06	40.64	41.04	40.46	40.96	154655
2010-08-09	40.96	41.25	40.68	41.11	101945
2010-08-10	40.16	40.74	40.03	40.65	168314
2010-08-11	39.64	39.72	39.15	39.24	125259
2010-08-12	38.72	39.25	38.65	38.89	135201
2010-08-13	39.39	39.75	39.30	39.53	210252
2010-08-16	39.57	40.03	39.57	39.87	137467
2010-08-17	40.12	40.19	39.80	39.82	970829
2010-08-18	39.70	39.88	39.25	39.72	191304
2010-08-19	39.31	39.36	38.50	38.80	252195
2010-08-20	38.40	38.40	37.96	38.25	187838
2010-08-23	39.27	39.66	38.84	38.85	260888
2010-08-24	38.17	38.74	38.02	38.14	246993
2010-08-25	37.42	37.92	37.21	37.78	239042
2010-08-26	38.00	38.16	37.48	37.56	181094
2010-08-27	37.50	38.19	37.16	38.19	300895
2010-08-30	38.19	38.25	37.69	37.74	140351
2010-08-31	37.59	38.08	37.47	37.70	231546
2010-09-01	38.85	39.63	38.79	39.63	264462
2010-09-02	39.50	39.55	39.08	39.44	159696
2010-09-03	39.64	39.95	39.52	39.83	171485
2010-09-07	39.31	39.31	38.77	38.98	124009
2010-09-08	39.09	39.63	39.09	39.48	106117
2010-09-09	40.79	40.79	39.82	39.99	195794
2010-09-10	39.92	40.38	39.89	40.28	138218
2010-09-13	41.72	41.97	41.61	41.81	284940
2010-09-14	42.26	42.84	42.18	42.46	416523
2010-09-15	42.09	42.18	41.80	42.00	199624
2010-09-16	42.21	42.37	42.04	42.26	191004
2010-09-17	42.46	42.57	42.15	42.48	274870
2010-09-20	42.89	43.64	42.63	43.47	312381
2010-09-21	43.23	43.32	42.64	43.06	219063
2010-09-22	43.54	43.57	43.10	43.16	180377
2010-09-23	43.14	43.46	42.66	42.88	234181
2010-09-24	43.33	43.79	43.27	43.66	285104
2010-09-27	44.47	44.58	44.05	44.06	847712
2010-09-28	43.93	44.94	43.57	44.81	285409
2010-09-29	44.88	45.04	44.64	44.82	227080
2010-09-30	44.68	44.90	44.25	44.79	238142
2010-10-01	44.77	45.29	44.70	45.23	279306
2010-10-04	45.36	45.68	44.85	45.21	222994
2010-10-05	46.24	47.24	46.12	47.21	448589
2010-10-06	47.49	47.74	47.26	47.73	351978
2010-10-07	48.02	48.16	46.67	47.15	404450
2010-10-08	46.70	47.44	46.51	47.37	247854
2010-10-11	46.97	47.55	46.80	47.30	249470
2010-10-12	46.61	47.54	46.35	47.31	354170
2010-10-13	46.47	47.17	46.43	46.74	528495
2010-10-14	46.18	46.86	46.11	46.38	407091
2010-10-15	46.24	46.43	45.51	46.26	299508
2010-10-18	46.36	46.46	46.03	46.17	186575
2010-10-19	45.54	45.84	45.32	45.50	472759
2010-10-20	45.35	46.05	45.32	45.67	266106
2010-10-21	46.31	46.46	45.26	45.68	258140
2010-10-22	45.90	45.92	45.59	45.74	236036
2010-10-25	45.53	45.99	45.38	45.42	303154
2010-10-26	45.05	45.68	44.95	45.56	120722
2010-10-27	44.97	45.02	44.43	44.97	144079
2010-10-28	45.35	45.56	45.06	45.39	183049
2010-10-29	45.18	45.32	45.00	45.25	162476
2010-11-01	45.31	45.74	45.31	45.57	122405
2010-11-02	45.86	46.27	45.75	46.18	107806
2010-11-03	46.57	46.94	46.14	46.84	206175
2010-11-04	47.95	48.08	47.52	47.98	245018
2010-11-05	47.83	48.46	47.65	48.45	217078
2010-11-08	48.48	48.87	48.32	48.87	226577
2010-11-09	49.58	49.77	48.21	48.41	222798
2010-11-10	48.86	49.13	48.41	49.08	263336
2010-11-11	48.90	49.12	48.59	49.12	246485
2010-11-12	48.52	48.81	47.72	47.99	217314
2010-11-15	48.15	48.57	48.06	48.16	119054
2010-11-16	47.28	47.36	46.47	46.80	252506
2010-11-17	47.28	47.95	47.26	47.61	219241
2010-11-18	47.41	48.20	47.26	48.01	257616
2010-11-19	47.41	48.33	47.25	48.33	244701
2010-11-22	47.16	47.72	46.87	47.57	170871
2010-11-23	45.73	45.98	45.31	45.53	324123
2010-11-24	46.27	46.74	46.27	46.71	152635
2010-11-26	45.57	46.14	45.43	45.97	125772
2010-11-29	45.04	45.90	44.62	45.70	348619
2010-11-30	44.56	44.99	44.25	44.67	393947
2010-12-01	45.15	45.92	45.13	45.77	303243
2010-12-02	45.72	46.89	45.70	46.79	183893
2010-12-03	46.58	47.35	46.49	47.28	161843
2010-12-06	48.04	48.29	47.89	48.19	202684
2010-12-07	48.27	48.50	47.80	47.87	384370
2010-12-08	47.79	47.89	47.17	47.47	258285
2010-12-09	48.05	48.05	47.57	47.90	102211
2010-12-10	47.83	48.20	47.71	48.10	142999
2010-12-13	48.25	48.65	48.12	48.35	132665
2010-12-14	48.20	48.47	48.06	48.26	134310
2010-12-15	48.53	48.64	47.87	48.04	140030
2010-12-16	48.32	48.50	48.00	48.47	96312
2010-12-17	48.39	48.86	48.34	48.76	163930
2010-12-20	48.99	49.13	48.67	48.83	123997
2010-12-21	49.02	49.64	49.02	49.19	184279
2010-12-22	49.08	49.13	48.86	48.98	108410
2010-12-23	49.65	49.91	49.52	49.80	189920
2010-12-27	49.88	49.88	49.34	49.51	84469
2010-12-28	50.70	50.83	50.38	50.66	238272
2010-12-29	51.04	51.30	50.91	51.02	174125
2010-12-30	51.48	51.72	51.32	51.64	110964
2010-12-31	51.90	52.55	51.75	52.05	137013
2011-01-03	51.97	52.27	51.75	52.00	158296
2011-01-04	51.21	51.56	51.08	51.43	238901
2011-01-05	50.46	51.09	50.46	51.08	206450
2011-01-06	50.35	50.51	49.94	50.16	227545
2011-01-07	49.58	50.02	49.21	49.63	241949
2011-01-10	49.64	50.26	49.43	50.14	172249
2011-01-11	49.69	50.41	49.61	50.13	284869
2011-01-12	50.77	51.66	50.77	51.51	210959
2011-01-13	51.66	52.22	51.39	51.49	166067
2011-01-14	51.47	51.92	51.37	51.92	81495
2011-01-18	51.73	51.91	51.57	51.77	158530
2011-01-19	52.26	52.40	51.29	51.54	145434
2011-01-20	51.22	51.32	50.44	51.01	146528
2011-01-21	51.50	51.70	51.16	51.16	140401
2011-01-24	50.80	51.65	50.80	51.65	259538
2011-01-25	50.48	50.89	50.08	50.44	345906
2011-01-26	50.10	50.66	50.08	50.51	276874
2011-01-27	50.04	50.27	49.49	49.86	295455
2011-01-28	48.95	49.24	48.28	48.34	330600
2011-01-31	48.40	49.29	48.29	48.83	260930
2011-02-01	49.06	49.85	49.03	49.63	252905
2011-02-02	49.32	49.57	49.07	49.14	143631
2011-02-03	49.87	50.15	49.00	49.56	232699
2011-02-04	52.29	52.64	51.92	52.32	503440
2011-02-07	51.13	52.07	51.13	51.63	457865
2011-02-08	51.23	51.93	50.82	51.80	346684
2011-02-09	50.77	51.18	50.52	50.72	226806
2011-02-10	51.21	51.51	50.70	51.21	171661
2011-02-11	51.89	52.68	51.78	52.42	293268
2011-02-14	51.88	52.13	51.69	51.92	198703
2011-02-15	50.95	51.48	50.85	51.18	259743
2011-02-16	50.30	51.18	50.27	50.82	212323
2011-02-17	50.76	51.08	50.50	51.03	165358
2011-02-18	50.73	51.40	50.67	51.24	142054
2011-02-22	52.30	52.43	51.33	51.40	241706
2011-02-23	52.46	53.57	52.33	52.90	631377
2011-02-24	53.95	54.35	53.50	54.21	534199
2011-02-25	54.64	55.22	54.52	55.13	324433
2011-02-28	54.48	54.99	54.48	54.87	213794
2011-03-01	53.74	53.84	52.70	53.06	525665
2011-03-02	54.84	54.98	54.39	54.75	321623
2011-03-03	56.30	56.57	55.98	56.44	257311
2011-03-04	55.97	56.13	55.34	55.93	336622
2011-03-07	56.80	56.80	55.59	55.64	221715
2011-03-08	55.62	55.84	55.18	55.70	270783
2011-03-09	54.46	54.74	54.20	54.67	241413
2011-03-10	52.37	52.78	51.67	52.12	548146
2011-03-11	51.66	53.39	51.66	53.08	229967
2011-03-14	51.83	53.22	51.80	53.15	427579
2011-03-15	50.53	51.69	50.44	51.39	357433
2011-03-16	51.71	52.87	50.96	51.44	518687
2011-03-17	51.78	52.59	51.64	52.30	277941
2011-03-18	52.67	52.78	51.82	51.94	323175
2011-03-21	52.77	53.43	52.61	53.32	130509
2011-03-22	53.84	54.10	53.36	53.99	141360
2011-03-23	53.83	54.64	53.32	54.46	434708
2011-03-24	54.71	55.26	54.31	55.04	289930
2011-03-25	54.62	55.75	54.42	55.14	329482
2011-03-28	54.68	54.93	54.36	54.36	175231
2011-03-29	55.10	55.59	54.85	55.50	388434
2011-03-30	55.96	57.20	55.85	56.98	382715
2011-03-31	57.19	57.99	57.19	57.95	371749
2011-04-01	57.94	57.96	57.39	57.63	293070
2011-04-04	58.12	58.42	58.01	58.28	308212
2011-04-05	58.98	59.43	58.81	59.14	244866
2011-04-06	59.87	60.32	59.70	60.19	502770
2011-04-07	60.03	60.39	59.16	59.66	273382
2011-04-08	60.24	60.25	59.74	60.05	225779
2011-04-11	58.45	58.55	57.96	58.08	500328
2011-04-12	56.82	56.82	55.66	55.69	466446
2011-04-13	56.29	56.80	55.74	56.05	389977
2011-04-14	54.95	55.85	54.74	55.72	406426
2011-04-15	54.66	55.20	54.23	55.20	469683
2011-04-18	53.04	53.51	52.23	52.95	501548
2011-04-19	53.32	54.00	53.22	53.91	197253
2011-04-20	54.89	55.32	54.67	55.27	272059
2011-04-21	56.13	56.45	55.77	56.22	252599
2011-04-25	56.09	56.41	55.80	56.22	122312
2011-04-26	57.00	57.49	56.85	57.34	286606
2011-04-27	57.38	57.67	56.50	57.54	344880
2011-04-28	57.07	57.46	56.80	57.16	192238
2011-04-29	57.54	58.04	57.46	57.82	217115
2011-05-02	57.50	58.41	57.43	57.61	127573
2011-05-03	55.94	56.25	55.11	55.44	234974
2011-05-04	54.97	54.97	54.11	54.42	387017
2011-05-05	53.00	53.46	51.65	51.95	493168
2011-05-06	53.83	54.73	52.89	53.25	536566
2011-05-09	52.39	52.86	51.82	52.69	559438
2011-05-10	53.05	53.61	52.80	53.53	203282
2011-05-11	53.47	53.51	51.85	52.18	406822
2011-05-12	51.17	52.34	50.68	52.06	351891
2011-05-13	51.96	52.10	50.83	51.20	257982
2011-05-16	50.91	51.93	50.68	51.31	416017
2011-05-17	50.71	51.24	50.27	51.02	296597
2011-05-18	51.34	52.23	51.02	52.13	330195
2011-05-19	52.27	52.64	51.86	52.45	603222
2011-05-20	52.35	52.47	51.45	51.79	227515
2011-05-23	49.48	49.97	49.20	49.58	366457
2011-05-24	50.21	50.60	50.11	50.37	190812
2011-05-25	50.05	50.97	50.03	50.82	210712
2011-05-26	51.48	52.05	51.28	51.81	291639
2011-05-27	52.51	52.93	52.27	52.39	157238
2011-05-31	54.01	54.09	53.02	53.62	310424
2011-06-01	53.54	53.67	52.15	52.28	337792
2011-06-02	52.38	52.84	51.80	52.70	261079
2011-06-03	51.33	52.27	51.26	51.57	634143
2011-06-06	51.42	51.57	50.79	50.81	221442
2011-06-07	52.04	52.66	51.93	52.04	367580
2011-06-08	51.95	52.56	51.83	51.99	265448
2011-06-09	52.39	52.99	52.24	52.71	235827
2011-06-10	51.69	51.87	50.81	50.92	194113
2011-06-13	51.19	51.52	50.30	50.84	145893
2011-06-14	51.77	52.23	51.68	52.00	129467
2011-06-15	51.83	52.30	50.62	50.86	172345
2011-06-16	50.61	50.86	49.71	50.41	254944
2011-06-17	50.88	51.27	50.62	50.76	308643
2011-06-20	51.01	51.28	50.87	51.15	330763
2011-06-21	52.20	53.15	52.06	53.05	194977
2011-06-22	51.89	52.29	51.41	51.49	421172
2011-06-23	49.84	50.55	49.34	50.45	345965
2011-06-24	50.21	50.25	49.47	49.70	148126
2011-06-27	49.41	50.59	49.30	50.50	154341
2011-06-28	50.56	51.20	50.43	51.17	177866
2011-06-29	51.38	52.15	50.94	51.98	157739
2011-06-30	52.59	52.95	52.22	52.89	226309
2011-07-01	52.57	53.52	52.32	53.51	154698
2011-07-05	53.64	54.03	53.48	53.52	109916
2011-07-06	53.46	53.58	52.90	53.32	112477
2011-07-07	54.84	54.98	54.59	54.88	150455
2011-07-08	52.87	53.26	52.51	53.26	188891
2011-07-11	52.11	52.56	51.61	51.74	112154
2011-07-12	51.83	52.54	51.70	52.11	245002
2011-07-13	51.62	52.34	51.27	52.01	295353
2011-07-14	52.27	52.45	51.63	51.85	173406
2011-07-15	52.31	52.63	51.84	52.06	362098
2011-07-18	50.87	50.96	50.18	50.51	413048
2011-07-19	51.14	51.49	50.86	51.29	220514
2011-07-20	51.51	51.81	51.30	51.69	302557
2011-07-21	52.09	52.97	52.00	52.87	290694
2011-07-22	52.61	52.66	52.08	52.49	100700
2011-07-25	52.20	52.95	52.20	52.51	117652
2011-07-26	52.95	53.16	52.63	52.72	155642
2011-07-27	52.79	52.82	51.33	51.49	300949
2011-07-28	50.88	50.93	49.95	50.05	226854
2011-07-29	49.63	50.21	49.26	50.15	278274
2011-08-01	50.90	50.95	50.07	50.67	250896
2011-08-02	50.08	50.49	48.87	48.91	369148
2011-08-03	50.03	50.23	48.95	50.19	483134
2011-08-04	48.36	49.48	45.52	45.67	577055
2011-08-05	46.04	46.14	43.43	45.16	663019
2011-08-08	44.35	44.86	40.72	41.13	668049
2011-08-09	41.43	43.00	39.79	42.89	703225
2011-08-10	42.27	43.11	41.44	41.56	506367
2011-08-11	42.20	44.05	41.52	43.62	494584
2011-08-12	43.94	44.53	43.72	44.30	321571
2011-08-15	44.55	45.88	44.55	45.88	190253
2011-08-16	45.19	45.48	44.13	44.57	204485
2011-08-17	45.18	45.82	44.84	45.42	187992
2011-08-18	44.00	44.01	42.43	42.59	487037
2011-08-19	42.70	43.71	42.27	42.66	307261
2011-08-22	43.65	43.65	42.08	42.32	392539
2011-08-23	42.34	43.65	42.04	43.61	237651
2011-08-24	43.38	43.80	42.49	43.10	447339
2011-08-25	43.20	43.37	42.10	42.30	320959
2011-08-26	42.43	43.94	41.97	43.75	262671
2011-08-29	45.26	45.70	45.17	45.65	176071
2011-08-30	45.90	46.77	45.69	46.55	282831
2011-08-31	47.60	48.25	47.01	48.12	315290
2011-09-01	47.97	48.50	47.65	47.66	292051
2011-09-02	45.79	46.05	45.23	45.64	341075
2011-09-06	43.89	44.53	43.30	44.28	612449
2011-09-07	45.11	46.59	45.00	46.51	213941
2011-09-08	45.69	47.12	45.69	46.18	207578
2011-09-09	44.89	44.89	43.74	43.90	297192
2011-09-12	43.12	44.27	43.12	44.03	337538
2011-09-13	44.27	45.42	44.01	45.31	372792
2011-09-14	45.48	46.45	44.38	45.99	301448
2011-09-15	46.51	46.90	46.00	46.67	190437
2011-09-16	46.42	46.62	45.83	46.17	178920
2011-09-19	44.55	45.38	44.38	45.12	243359
2011-09-20	45.22	45.77	44.76	44.82	175187
2011-09-21	44.67	44.74	42.45	42.45	355555
2011-09-22	41.49	41.63	39.86	40.37	540719
2011-09-23	40.04	40.50	39.64	40.12	416282
2011-09-26	40.60	41.44	39.58	41.44	262813
2011-09-27	42.87	43.75	42.23	42.61	225955
2011-09-28	43.10	43.46	41.42	41.44	211171
2011-09-29	42.48	42.49	40.67	41.22	314319
2011-09-30	40.00	41.94	39.71	40.60	490137
2011-10-03	40.57	41.23	39.90	40.01	278134
2011-10-04	39.01	40.85	38.15	40.77	400433
2011-10-05	39.58	41.02	39.20	40.87	509178
2011-10-06	40.77	42.11	40.44	42.11	199451
2011-10-07	42.45	42.83	41.51	41.92	250656
2011-10-10	43.77	44.51	43.70	44.47	220840
2011-10-11	43.70	44.27	43.43	43.91	294698
2011-10-12	43.95	44.77	43.89	44.32	497372
2011-10-13	43.95	44.48	43.50	44.22	398665
2011-10-14	44.69	44.93	44.29	44.86	183799
2011-10-17	43.85	44.17	43.50	43.61	250014
2011-10-18	43.60	45.05	43.00	44.79	332951
2011-10-19	44.56	44.68	43.63	43.88	154832
2011-10-20	43.55	43.56	42.14	42.87	241137
2011-10-21	43.57	45.05	43.36	45.05	319101
2011-10-24	45.53	46.97	45.33	46.59	273286
2011-10-25	46.39	47.02	45.74	46.44	302283
2011-10-26	46.45	46.57	45.30	46.29	225943
2011-10-27	48.06	49.44	47.79	48.48	390611
2011-10-28	47.99	48.62	47.91	48.43	169561
2011-10-31	47.40	47.41	45.19	45.24	260442
2011-11-01	42.98	43.72	42.52	43.24	473917
2011-11-02	44.72	45.74	44.70	45.59	301889
2011-11-03	46.69	47.71	46.12	47.24	410721
2011-11-04	47.20	47.59	46.62	46.95	505095
2011-11-07	47.08	47.86	47.01	47.86	158958
2011-11-08	48.74	49.06	47.92	48.96	183633
2011-11-09	47.27	47.27	45.62	45.67	281129
2011-11-10	47.35	47.50	46.58	46.98	176437
2011-11-11	47.72	47.84	47.25	47.50	109855
2011-11-14	47.78	47.85	47.35	47.48	332578
2011-11-15	47.12	47.65	46.79	47.26	168778
2011-11-16	47.08	47.87	46.69	46.72	108736
2011-11-17	46.83	47.19	45.42	45.78	425707
2011-11-18	46.60	46.71	45.99	46.12	161866
2011-11-21	44.29	44.33	43.10	44.02	365016
2011-11-22	43.24	44.22	43.05	43.74	293295
2011-11-23	43.42	43.74	43.05	43.14	217327
2011-11-25	42.85	43.63	42.80	42.85	101410
2011-11-28	44.44	45.16	44.43	45.06	194365
2011-11-29	44.60	44.83	44.15	44.50	245312
2011-11-30	46.95	47.96	46.87	47.91	282010
2011-12-01	47.81	48.39	47.45	47.69	134115
2011-12-02	48.77	48.97	47.30	47.37	176910
2011-12-05	49.17	49.29	48.13	48.45	141968
2011-12-06	48.45	48.98	48.01	48.58	72013
2011-12-07	48.23	48.47	47.73	48.28	93968
2011-12-08	47.74	47.90	46.53	46.67	107162
2011-12-09	47.79	48.87	47.73	48.68	205549
2011-12-12	47.75	47.75	46.72	47.08	118324
2011-12-13	46.91	47.48	46.10	46.32	250877
2011-12-14	45.63	45.71	44.31	44.31	213008
2011-12-15	45.04	45.45	44.30	44.65	195273
2011-12-16	44.70	45.46	44.70	44.92	164508
2011-12-19	44.01	44.75	43.81	43.86	155572
2011-12-20	44.82	45.93	44.82	45.83	151013
2011-12-21	45.70	45.70	44.78	45.32	133588
2011-12-22	45.57	45.96	45.40	45.56	187871
2011-12-23	45.77	46.30	45.61	45.96	125286
2011-12-27	45.96	46.26	45.70	46.14	85405
2011-12-28	47.09	47.25	45.93	45.97	155751
2011-12-29	46.31	46.71	46.00	46.66	135444
2011-12-30	47.07	47.54	47.00	47.40	117164
2012-01-03	48.71	49.08	48.49	48.83	262763
2012-01-04	48.47	48.86	48.08	48.19	189509
2012-01-05	47.58	47.58	46.87	47.20	172377
2012-01-06	47.57	47.63	47.04	47.47	109642
2012-01-09	47.86	48.04	47.54	47.99	139393
2012-01-10	48.81	49.04	48.54	48.59	90293
2012-01-11	48.60	48.69	48.31	48.69	163486
2012-01-12	49.03	49.50	48.88	49.26	120540
2012-01-13	48.37	48.37	47.49	48.13	164893
2012-01-17	49.36	49.94	49.36	49.65	164462
2012-01-18	49.57	50.83	49.57	50.83	106661
2012-01-19	51.28	51.64	51.18	51.54	159318
2012-01-20	51.39	51.77	51.27	51.64	124319
2012-01-23	51.27	51.97	51.07	51.48	129960
2012-01-24	50.36	51.26	50.22	51.04	148647
2012-01-25	49.31	50.46	48.86	50.25	332199
2012-01-26	51.24	51.25	50.47	50.60	138887
2012-01-27	50.31	51.52	50.31	51.36	179034
2012-01-30	50.08	50.75	49.61	50.56	118987
2012-01-31	51.00	51.37	50.66	51.34	214219
2012-02-01	51.77	52.75	51.73	52.45	164719
2012-02-02	52.92	53.33	52.39	52.72	207001
2012-02-03	52.74	53.08	52.16	53.01	122381
2012-02-06	52.65	52.67	52.13	52.45	147654
2012-02-07	52.70	53.03	52.38	52.94	223557
2012-02-08	52.85	53.03	52.60	52.88	150603
2012-02-09	52.95	53.17	52.78	53.03	105528
2012-02-10	51.20	51.50	51.01	51.30	166558
2012-02-13	51.73	52.02	51.72	51.92	337568
2012-02-14	51.85	52.33	51.58	51.97	118631
2012-02-15	52.06	52.34	51.72	51.81	187009
2012-02-16	50.90	52.18	50.78	52.08	223865
2012-02-17	52.03	52.27	51.73	51.84	226510
2012-02-21	52.20	52.58	51.76	51.99	313247
2012-02-22	51.94	52.05	51.62	51.98	99521
2012-02-23	52.15	52.18	51.77	51.95	225125
2012-02-24	52.67	52.89	52.52	52.87	156085
2012-02-27	52.06	53.16	52.04	52.77	237910
2012-02-28	53.11	53.70	53.11	53.57	208019
2012-02-29	53.97	54.23	52.83	53.37	232388
2012-03-01	53.67	54.42	53.63	54.22	157889
2012-03-02	54.02	54.27	53.51	53.65	83973
2012-03-05	53.57	53.57	52.81	53.19	143394
2012-03-06	51.55	51.75	51.01	51.32	191804
2012-03-07	51.45	51.89	51.27	51.77	258999
2012-03-08	51.87	52.30	51.78	52.20	277763
2012-03-09	52.45	52.55	52.10	52.26	108411
2012-03-12	51.62	51.62	50.97	51.01	177093
2012-03-13	51.00	51.43	50.72	51.41	298007
2012-03-14	50.57	50.79	49.85	49.88	365205
2012-03-15	50.49	50.51	49.76	50.29	265910
2012-03-16	49.85	50.55	49.77	50.30	281272
2012-03-19	50.44	50.60	50.10	50.39	203289
2012-03-20	49.43	49.43	49.02	49.28	179860
2012-03-21	49.15	49.34	48.98	49.15	151700
2012-03-22	47.79	48.29	47.76	48.12	234810
2012-03-23	47.77	47.93	47.27	47.83	434474
2012-03-26	49.24	49.56	48.95	49.53	372822
2012-03-27	49.64	49.79	49.38	49.48	253263
2012-03-28	48.72	48.79	47.75	47.95	247939
2012-03-29	47.65	48.24	47.18	48.20	131080
2012-03-30	48.93	48.96	48.02	48.64	211663
2012-04-02	48.67	50.07	48.58	49.69	305331
2012-04-03	49.44	49.49	48.40	48.69	219987
2012-04-04	47.52	47.85	46.55	46.92	343708
2012-04-05	47.04	47.74	46.82	47.18	245476
2012-04-09	46.64	46.81	46.42	46.61	95513
2012-04-10	46.03	46.29	45.16	45.16	367953
2012-04-11	45.82	45.90	45.05	45.13	334671
2012-04-12	45.63	46.47	45.43	46.36	307233
2012-04-13	46.02	46.15	45.63	45.65	226407
2012-04-16	45.82	45.90	45.25	45.66	214531
2012-04-17	46.37	46.74	46.11	46.61	225170
2012-04-18	46.41	46.82	46.26	46.49	249448
2012-04-19	46.60	46.82	46.09	46.36	157802
2012-04-20	46.86	47.10	46.68	46.86	169888
2012-04-23	46.27	46.36	45.79	46.26	224030
2012-04-24	46.51	46.63	46.14	46.24	163262
2012-04-25	46.74	47.18	46.65	47.10	160407
2012-04-26	47.05	47.37	46.76	47.33	270938
2012-04-27	47.65	47.65	47.20	47.38	160547
2012-04-30	47.51	47.52	47.25	47.43	132840
2012-05-01	47.24	48.25	47.23	47.74	133392
2012-05-02	47.91	48.05	47.49	47.72	201229
2012-05-03	47.76	48.02	46.77	47.00	151613
2012-05-04	46.36	46.37	45.25	45.25	207531
2012-05-07	45.03	45.50	44.84	45.34	175544
2012-05-08	44.77	44.78	44.08	44.68	137096
2012-05-09	43.75	44.72	43.45	44.53	261523
2012-05-10	44.71	45.31	44.70	45.03	185340
2012-05-11	44.65	45.48	44.65	44.84	118412
2012-05-14	43.58	43.97	43.16	43.16	243238
2012-05-15	43.53	43.88	42.99	43.05	169626
2012-05-16	43.38	43.77	43.05	43.06	164244
2012-05-17	42.97	43.18	42.29	42.29	154109
2012-05-18	42.41	42.57	41.35	41.52	340537
2012-05-21	41.74	42.64	41.65	42.62	400042
2012-05-22	42.92	43.37	42.39	42.70	223215
2012-05-23	42.23	42.41	41.35	42.38	466788
2012-05-24	42.23	42.86	42.00	42.43	308248
2012-05-25	41.85	42.51	41.72	42.08	278586
2012-05-29	43.46	43.95	43.23	43.58	173543
2012-05-30	42.37	42.43	41.82	42.09	138632
2012-05-31	42.21	42.73	41.76	42.48	204100
2012-06-01	42.02	42.23	41.53	41.69	197788
2012-06-04	41.65	42.00	41.35	41.85	256236
2012-06-05	42.35	42.51	41.86	42.24	157875
2012-06-06	42.67	43.91	42.57	43.72	201048
2012-06-07	44.25	44.88	43.69	43.78	273746
2012-06-08	42.51	43.24	42.27	43.17	185233
2012-06-11	43.24	43.24	41.81	41.85	148239
2012-06-12	42.18	42.57	41.77	42.43	179408
2012-06-13	42.51	42.97	42.32	42.70	295671
2012-06-14	42.90	43.40	42.61	43.25	182209
2012-06-15	43.34	43.77	43.08	43.72	187484
2012-06-18	43.83	44.74	43.50	44.63	230949
2012-06-19	45.00	45.65	44.78	45.46	196369
2012-06-20	45.59	46.44	45.47	46.23	267252
2012-06-21	44.67	45.06	42.69	42.70	359270
2012-06-22	42.92	44.49	41.24	42.13	318883
2012-06-25	41.46	41.71	41.13	41.67	175775
2012-06-26	41.40	41.77	40.87	41.55	159414
2012-06-27	41.10	41.58	40.81	40.90	278088
2012-06-28	40.52	41.12	40.14	40.97	236894
2012-06-29	41.51	42.52	41.49	42.45	194614
2012-07-02	42.76	42.90	41.62	42.69	512458
2012-07-03	42.93	43.34	42.82	43.27	161946
2012-07-05	42.70	43.09	42.24	42.92	202247
2012-07-06	41.85	41.93	41.52	41.80	164972
2012-07-09	41.93	41.93	41.14	41.77	172075
2012-07-10	42.05	42.92	41.28	41.83	158542
2012-07-11	42.00	42.00	40.95	41.20	205089
2012-07-12	40.71	40.73	40.15	40.58	116250
2012-07-13	40.82	41.47	40.82	41.32	88618
2012-07-16	41.56	41.68	41.35	41.54	161541
2012-07-17	42.06	42.31	41.56	42.28	103120
2012-07-18	42.36	43.12	42.36	43.01	108522
2012-07-19	42.94	43.17	42.71	42.93	141593
2012-07-20	42.30	42.34	41.85	41.95	99860
2012-07-23	40.45	40.88	40.18	40.67	186370
2012-07-24	40.60	40.80	39.72	40.15	144296
2012-07-25	40.55	40.65	40.12	40.46	124391
2012-07-26	40.99	41.55	40.84	41.39	266911
2012-07-27	41.70	42.21	41.33	42.13	209896
2012-07-30	42.18	42.55	42.16	42.43	117269
2012-07-31	42.31	42.57	41.44	41.49	268587
2012-08-01	42.35	42.70	42.10	42.11	224778
2012-08-02	41.97	42.70	41.68	41.97	496718
2012-08-03	43.21	43.91	43.04	43.36	343833
2012-08-06	43.57	43.88	43.44	43.61	100258
2012-08-07	43.81	44.16	43.71	44.05	114946
2012-08-08	43.45	43.66	42.96	43.40	174496
2012-08-09	43.57	43.65	43.19	43.44	107570
2012-08-10	42.71	43.26	42.53	43.17	275515
2012-08-13	42.44	42.53	42.10	42.31	208093
2012-08-14	42.19	42.45	42.06	42.17	137430
2012-08-15	41.97	42.34	41.84	42.10	210558
2012-08-16	43.00	43.60	42.88	43.50	232272
2012-08-17	42.85	42.94	42.54	42.70	231557
2012-08-20	42.40	42.58	42.16	42.47	182299
2012-08-21	42.86	43.30	42.76	43.00	314064
2012-08-22	42.47	43.12	42.43	43.09	343331
2012-08-23	43.30	43.34	42.74	42.80	334308
2012-08-24	42.46	42.94	42.36	42.67	111568
2012-08-27	43.21	43.30	42.80	42.83	208336
2012-08-28	43.22	43.45	42.77	42.85	187654
2012-08-29	43.48	43.57	43.04	43.17	214953
2012-08-30	42.76	42.86	42.41	42.48	115591
2012-08-31	42.75	43.48	42.46	43.32	270634
2012-09-04	43.57	43.69	43.13	43.31	216460
2012-09-05	42.45	42.59	42.05	42.32	300723
2012-09-06	43.24	44.73	43.23	44.53	428877
2012-09-07	45.66	45.94	45.58	45.89	236602
2012-09-10	47.27	47.50	46.59	46.59	306847
2012-09-11	45.83	46.68	45.83	46.42	138518
2012-09-12	45.59	45.88	44.94	45.36	260295
2012-09-13	44.93	47.05	44.81	46.79	292842
2012-09-14	47.30	48.12	47.28	47.80	229530
2012-09-17	48.19	48.56	47.70	47.92	227200
2012-09-18	47.69	47.79	47.32	47.41	179964
2012-09-19	47.49	47.51	46.34	46.39	266514
2012-09-20	45.06	45.70	44.88	45.69	260366
2012-09-21	45.61	45.68	44.98	45.03	308138
2012-09-24	44.84	45.09	44.59	45.00	118990
2012-09-25	44.67	44.87	43.91	43.91	381395
2012-09-26	43.74	44.10	43.51	43.88	209551
2012-09-27	44.71	44.89	44.21	44.82	234346
2012-09-28	44.71	44.80	44.28	44.58	406490
2012-10-01	45.00	45.59	44.86	45.27	193873
2012-10-02	45.48	45.57	45.29	45.53	167775
2012-10-03	44.44	44.49	43.58	43.78	792088
2012-10-04	43.80	44.31	43.53	44.28	295775
2012-10-05	44.24	44.31	43.57	43.75	279018
2012-10-08	43.51	43.91	43.41	43.85	129425
2012-10-09	43.95	44.20	43.80	44.04	513426
2012-10-10	43.30	43.36	42.91	43.04	283393
2012-10-11	43.40	43.58	43.20	43.21	231177
2012-10-12	44.17	44.17	43.00	43.17	227755
2012-10-15	43.36	43.44	42.99	43.11	137098
2012-10-16	43.85	44.07	43.74	43.85	116713
2012-10-17	44.56	44.63	44.21	44.31	160922
2012-10-18	44.32	44.32	43.58	43.81	123242
2012-10-19	43.85	43.98	43.37	43.42	141794
2012-10-22	43.56	43.75	43.04	43.39	169172
2012-10-23	42.35	42.38	41.84	42.09	155220
2012-10-24	42.23	42.25	41.61	41.64	186839
2012-10-25	42.70	42.89	42.26	42.62	96160
2012-10-26	42.70	43.07	42.39	42.88	120732
2012-10-31	42.90	43.01	42.34	42.41	138524
2012-11-01	42.53	42.82	42.51	42.70	158442
2012-11-02	43.00	43.00	42.07	42.10	150534
2012-11-05	42.50	42.75	42.36	42.70	100042
2012-11-06	42.72	43.26	42.70	43.19	118938
2012-11-07	43.12	43.15	42.59	42.82	156934
2012-11-08	42.81	42.95	42.03	42.08	155212
2012-11-09	42.11	42.35	42.01	42.32	237673
2012-11-12	41.84	42.09	41.79	41.99	208449
2012-11-13	41.54	42.00	41.48	41.61	137003
2012-11-14	41.50	41.56	40.65	40.79	122967
2012-11-15	41.53	41.68	40.95	41.24	215104
2012-11-16	41.55	41.65	40.98	41.65	233394
2012-11-19	42.35	42.79	42.20	42.61	127867
2012-11-20	42.69	43.00	42.53	43.00	102679
2012-11-21	42.63	42.94	42.33	42.94	85646
2012-11-23	42.75	43.33	42.75	43.26	45195
2012-11-26	42.98	43.02	42.63	42.89	117004
2012-11-27	43.02	43.41	42.95	43.08	94707
2012-11-28	42.44	42.98	42.24	42.91	156264
2012-11-29	43.20	43.39	42.99	43.27	109628
2012-11-30	42.39	42.58	42.03	42.35	195593
2012-12-03	41.70	41.96	41.62	41.70	147131
2012-12-04	41.56	41.98	41.56	41.87	179256
2012-12-05	42.20	42.35	41.94	42.14	135127
2012-12-06	42.58	42.80	42.51	42.80	146502
2012-12-07	42.19	42.62	42.07	42.53	117763
2012-12-10	42.16	42.50	42.09	42.50	135288
2012-12-11	42.57	42.88	42.54	42.72	169374
2012-12-12	42.77	42.88	42.47	42.63	118894
2012-12-13	42.10	42.25	41.77	41.94	118021
2012-12-14	41.37	41.93	41.37	41.86	232320
2012-12-17	41.87	42.23	41.77	42.05	131865
2012-12-18	42.00	42.72	41.90	42.70	146510
2012-12-19	42.27	42.62	42.00	42.16	214905
2012-12-20	41.98	42.56	41.98	42.56	177928
2012-12-21	42.02	42.38	41.86	42.16	204751
2012-12-24	42.14	42.20	41.93	42.13	76838
2012-12-26	42.26	42.64	42.12	42.23	65978
2012-12-27	42.68	42.95	42.40	42.90	190552
2012-12-28	42.75	42.91	42.65	42.80	154209
2012-12-31	42.80	43.41	42.75	43.29	148729
2013-01-02	43.29	43.66	43.22	43.66	224764
2013-01-03	43.30	43.72	43.15	43.26	153276
2013-01-04	43.33	43.64	43.02	43.59	256510
2013-01-07	43.47	43.61	43.26	43.49	110250
2013-01-08	43.50	43.63	43.27	43.47	84442
2013-01-09	43.71	43.72	43.38	43.58	108380
2013-01-10	43.28	43.28	42.82	42.91	243651
2013-01-11	42.62	42.78	42.39	42.57	301285
2013-01-14	42.84	43.14	42.71	43.11	176641
2013-01-15	42.47	42.50	41.99	42.20	288808
2013-01-16	41.51	41.82	41.41	41.68	259960
2013-01-17	41.63	41.90	41.54	41.77	200310
2013-01-18	41.72	41.87	41.57	41.85	160894
2013-01-22	41.60	41.94	41.43	41.73	417069
2013-01-23	41.50	42.00	41.37	41.54	284316
2013-01-24	41.89	42.23	41.84	42.01	529132
2013-01-25	42.28	42.71	42.26	42.65	178783
2013-01-28	42.07	42.15	41.58	41.84	323911
2013-01-29	42.11	42.52	42.09	42.46	159652
2013-01-30	42.21	42.41	42.08	42.26	150208
2013-01-31	43.06	43.38	42.99	43.23	234798
2013-02-01	43.50	43.89	43.35	43.79	237799
2013-02-04	43.41	43.63	43.33	43.40	193218
2013-02-05	43.87	44.10	43.79	43.87	229162
2013-02-06	43.30	43.50	43.16	43.50	115398
2013-02-07	43.87	44.04	43.51	43.65	118686
2013-02-08	44.58	44.79	44.43	44.65	214582
2013-02-11	45.07	45.20	44.79	44.83	326141
2013-02-12	45.03	45.27	44.86	45.05	287060
2013-02-13	44.96	45.06	44.70	44.78	128107
2013-02-14	44.81	45.29	44.74	45.24	200675
2013-02-15	45.19	45.22	44.73	44.77	103053
2013-02-19	44.61	45.00	44.49	44.82	215559
2013-02-20	44.49	44.55	43.78	43.84	202498
2013-02-21	42.92	43.09	42.73	42.92	209557
2013-02-22	43.80	43.82	43.45	43.74	127840
2013-02-25	44.42	44.48	43.16	43.33	394390
2013-02-26	43.82	43.96	43.50	43.67	340809
2013-02-27	42.69	43.60	42.67	43.44	365023
2013-02-28	42.80	43.09	42.71	42.75	249781
2013-03-01	43.53	43.83	43.15	43.75	195746
2013-03-04	43.37	43.45	43.00	43.37	104005
2013-03-05	44.37	44.53	44.19	44.35	215243
2013-03-06	44.21	44.27	43.78	44.00	191583
2013-03-07	43.88	43.97	43.71	43.77	183497
2013-03-08	44.33	44.49	43.91	44.44	109599
2013-03-11	44.52	44.78	44.47	44.70	121208
2013-03-12	45.19	45.36	44.86	45.09	179727
2013-03-13	45.03	45.10	44.60	44.72	90866
2013-03-14	44.43	45.18	44.43	45.17	199596
2013-03-15	45.50	45.52	45.25	45.37	176866
2013-03-18	44.98	45.23	44.76	44.83	195019
2013-03-19	44.52	44.80	44.21	44.53	132395
2013-03-20	44.60	44.71	44.30	44.37	135698
2013-03-21	44.19	44.32	44.03	44.11	96960
2013-03-22	44.66	44.83	44.52	44.75	168763
2013-03-25	44.90	44.92	44.46	44.60	172823
2013-03-26	45.19	45.19	44.75	44.86	226296
2013-03-27	44.40	44.49	43.87	44.42	177471
2013-03-28	44.29	44.38	44.04	44.34	188688
2013-04-01	44.29	44.36	44.07	44.17	141771
2013-04-02	44.26	44.38	43.93	44.00	164773
2013-04-03	43.90	44.05	43.02	43.13	189866
2013-04-04	42.93	43.05	42.34	42.80	187369
2013-04-05	42.89	43.63	42.83	43.63	156743
2013-04-08	43.72	43.72	43.32	43.70	133175
2013-04-09	44.17	44.57	43.92	44.39	162430
2013-04-10	44.50	44.89	44.42	44.62	242349
2013-04-11	44.76	44.94	44.49	44.71	233606
2013-04-12	43.63	43.76	42.83	43.05	297423
2013-04-15	41.15	41.26	39.94	39.94	587405
2013-04-16	41.15	41.48	40.85	41.35	227735
2013-04-17	40.64	40.71	39.97	40.17	191775
2013-04-18	40.53	40.65	40.16	40.46	143676
2013-04-19	41.94	42.00	41.43	41.67	225443
2013-04-22	41.68	41.70	40.88	41.33	128245
2013-04-23	41.69	41.96	41.62	41.85	162248
2013-04-24	41.81	42.00	41.48	41.99	343370
2013-04-25	42.93	43.14	42.67	42.77	162768
2013-04-26	42.83	42.87	42.33	42.47	163510
2013-04-29	43.19	43.53	43.09	43.45	133970
2013-04-30	43.17	43.45	42.75	43.42	123520
2013-05-01	43.14	43.18	42.70	42.83	101417
2013-05-02	42.68	43.12	42.48	43.10	101068
2013-05-03	43.29	44.33	43.14	44.22	222405
2013-05-06	44.43	44.63	44.36	44.54	189445
2013-05-07	44.34	44.59	44.11	44.47	95364
2013-05-08	44.56	45.05	44.55	45.04	284071
2013-05-09	45.35	45.47	44.85	45.04	148831
2013-05-10	44.84	45.08	44.56	45.04	98212
2013-05-13	45.02	45.07	44.74	44.77	89205
2013-05-14	44.76	44.98	44.68	44.81	101849
2013-05-15	44.43	44.66	44.33	44.64	226185
2013-05-16	43.99	44.50	43.88	43.97	195669
2013-05-17	43.88	44.36	43.78	44.32	142593
2013-05-20	43.86	44.31	43.75	44.28	146065
2013-05-21	44.36	45.14	44.25	44.83	149936
2013-05-22	45.20	45.38	44.29	44.49	225948
2013-05-23	43.72	44.41	43.71	44.37	135414
2013-05-24	44.24	44.37	43.93	44.31	77901
2013-05-28	45.28	46.29	45.28	45.40	421867
2013-05-29	45.09	45.17	44.71	44.75	209351
2013-05-30	44.47	44.76	44.20	44.60	368236
2013-05-31	44.63	45.11	44.38	44.38	181946
2013-06-03	43.94	44.95	43.73	44.79	191780
2013-06-04	44.93	45.31	44.14	44.48	241700
2013-06-05	44.48	44.62	43.67	43.71	115300
2013-06-06	43.71	44.41	43.66	44.41	175727
2013-06-07	43.91	44.64	43.73	44.34	177085
2013-06-10	43.84	44.00	43.61	43.75	194082
2013-06-11	42.22	42.75	42.04	42.50	287174
2013-06-12	42.42	42.58	41.74	41.85	222436
2013-06-13	41.95	43.26	41.93	43.19	387795
2013-06-14	43.34	43.40	42.44	42.54	175541
2013-06-17	43.20	43.30	42.48	42.77	217592
2013-06-18	42.85	43.62	42.85	43.48	566660
2013-06-19	44.38	44.50	42.69	42.73	279114
2013-06-20	42.14	42.14	41.15	41.36	298041
2013-06-21	41.78	41.93	41.19	41.89	418350
2013-06-24	41.04	41.48	40.51	41.08	209960
2013-06-25	41.76	41.87	41.39	41.70	183593
2013-06-26	41.11	41.20	40.58	40.88	259568
2013-06-27	41.82	42.51	41.82	42.08	212409
2013-06-28	42.44	43.40	41.98	43.31	307589
2013-07-01	44.15	44.24	43.53	43.62	246465
2013-07-02	43.72	44.02	42.57	42.86	146038
2013-07-03	42.93	43.12	42.62	42.83	125805
2013-07-05	42.18	42.24	41.20	41.65	224337
2013-07-08	41.65	42.24	41.51	42.09	144220
2013-07-09	43.04	43.10	42.33	42.85	118305
2013-07-10	42.70	43.10	42.48	42.82	139280
2013-07-11	43.88	43.94	43.20	43.85	249034
2013-07-12	44.24	44.98	44.21	44.82	429593
2013-07-15	44.80	45.04	44.61	44.84	165401
2013-07-16	44.85	44.89	44.25	44.78	134488
2013-07-17	44.83	45.27	44.76	45.09	154925
2013-07-18	45.19	45.42	45.00	45.06	108625
2013-07-19	44.81	45.10	44.60	45.02	151831
2013-07-22	45.00	45.64	45.00	45.64	104404
2013-07-23	45.83	46.55	45.73	46.52	362850
2013-07-24	46.65	46.65	45.53	45.82	165373
2013-07-25	45.20	46.19	45.10	46.18	163430
2013-07-26	45.73	46.27	45.58	46.22	121539
2013-07-29	46.01	46.13	45.77	45.99	74514
2013-07-30	46.06	46.36	45.85	46.15	114330
2013-07-31	45.80	46.43	45.67	46.11	120991
2013-08-01	46.61	47.45	46.54	47.40	309521
2013-08-02	47.73	47.90	47.06	47.16	159105
2013-08-05	47.85	47.87	47.19	47.29	91888
2013-08-06	47.38	47.48	46.69	47.00	127114
2013-08-07	47.16	47.45	47.11	47.16	95008
2013-08-08	47.24	47.61	47.15	47.54	79209
2013-08-09	47.37	47.97	47.23	47.79	98912
2013-08-12	47.10	47.48	47.05	47.18	121543
2013-08-13	46.84	47.61	46.78	47.57	114475
2013-08-14	47.64	47.85	47.51	47.70	65199
2013-08-15	47.01	47.28	46.80	47.21	84271
2013-08-16	47.31	47.31	46.50	46.64	163959
2013-08-19	46.14	46.27	45.70	45.92	137379
2013-08-20	46.08	46.30	45.86	46.08	99722
2013-08-21	46.22	46.58	45.97	45.98	90922
2013-08-22	46.23	46.88	46.23	46.54	66520
2013-08-23	46.94	47.37	46.83	47.15	90896
2013-08-26	46.97	47.14	46.01	46.01	290311
2013-08-27	45.73	46.26	45.73	45.91	171626
2013-08-28	47.00	47.17	46.68	46.90	137216
2013-08-29	47.35	47.35	46.68	46.76	121211
2013-08-30	46.66	46.97	46.43	46.81	105146
2013-09-03	47.29	47.29	46.42	46.52	172779
2013-09-04	46.72	47.22	46.66	47.08	126518
2013-09-05	47.41	47.69	47.38	47.49	142424
2013-09-06	48.57	48.73	47.88	48.41	339083
2013-09-09	49.28	49.50	48.73	49.49	239174
2013-09-10	49.02	49.09	48.57	48.87	222250
2013-09-11	48.24	48.87	48.19	48.77	158410
2013-09-12	48.87	48.87	47.99	48.12	167347
2013-09-13	48.57	48.90	48.49	48.88	135477
2013-09-16	48.87	49.06	48.71	48.84	96580
2013-09-17	48.79	48.95	48.40	48.89	73125
2013-09-18	48.18	49.54	48.01	49.05	432069
2013-09-19	49.33	49.48	48.83	49.09	90626
2013-09-20	49.00	49.00	48.07	48.18	176558
2013-09-23	48.98	49.12	48.47	48.62	159948
2013-09-24	48.61	49.00	48.41	48.65	87072
2013-09-25	48.74	49.33	48.64	48.94	145711
2013-09-26	48.67	48.97	48.31	48.61	120669
2013-09-27	47.90	48.27	47.84	47.93	107510
2013-09-30	47.71	47.96	47.59	47.79	108569
2013-10-01	47.90	48.18	47.73	47.99	185805
2013-10-02	48.04	48.49	47.86	48.43	124373
2013-10-03	48.37	48.61	48.13	48.49	101785
2013-10-04	48.91	49.23	48.54	49.08	144378
2013-10-07	49.28	49.88	49.08	49.26	239232
2013-10-08	49.83	49.91	49.18	49.21	315139
2013-10-09	48.25	48.41	47.81	48.27	172484
2013-10-10	48.66	49.44	48.60	49.38	215931
2013-10-11	49.38	49.85	49.37	49.85	136878
2013-10-14	49.44	49.86	49.19	49.80	117969
2013-10-15	50.27	50.62	49.98	50.00	217000
2013-10-16	50.50	50.82	50.35	50.56	162204
2013-10-17	50.84	51.16	50.84	51.16	112728
2013-10-18	51.56	52.00	51.49	51.81	158516
2013-10-21	51.81	51.97	51.72	51.84	133762
2013-10-22	51.80	52.20	51.69	51.90	129779
2013-10-23	50.90	51.38	50.90	51.01	175621
2013-10-24	51.16	51.42	51.01	51.28	133408
2013-10-25	50.90	51.11	50.57	51.10	190656
2013-10-28	51.20	51.63	51.06	51.46	105605
2013-10-29	51.45	51.53	51.34	51.52	75021
2013-10-30	51.80	51.95	51.16	51.48	103828
2013-10-31	51.29	51.51	50.80	51.02	116106
2013-11-01	50.50	52.10	49.80	50.11	227044
2013-11-04	49.54	49.98	49.50	49.95	247155
2013-11-05	49.29	49.50	49.18	49.36	168867
2013-11-06	49.49	49.84	49.41	49.80	262423
2013-11-07	50.00	50.10	49.34	49.50	106610
2013-11-08	48.77	49.33	48.76	49.33	245165
2013-11-11	48.71	48.93	48.56	48.60	148900
2013-11-12	48.61	49.12	48.61	48.93	186012
2013-11-13	49.02	49.55	49.00	49.44	96083
2013-11-14	49.49	50.52	49.39	50.39	167250
2013-11-15	50.92	51.20	50.89	51.04	99062
2013-11-18	51.50	51.59	50.97	51.06	106809
2013-11-19	50.64	50.90	50.41	50.69	132452
2013-11-20	51.04	51.60	50.63	50.79	119024
2013-11-21	50.11	50.62	50.04	50.53	83012
2013-11-22	50.05	50.28	49.97	50.22	133273
2013-11-25	50.29	50.40	49.94	49.97	74047
2013-11-26	49.20	49.76	49.17	49.60	158778
2013-11-27	49.14	49.22	48.73	48.92	115206
2013-11-29	49.52	49.82	49.37	49.54	61961
2013-12-02	48.97	49.06	48.59	48.63	114061
2013-12-03	48.10	48.34	47.65	47.88	240847
2013-12-04	47.71	47.89	47.28	47.59	145364
2013-12-05	48.17	48.41	47.96	48.07	225627
2013-12-06	49.45	49.77	48.87	49.61	146419
2013-12-09	48.50	48.69	48.43	48.46	102283
2013-12-10	48.19	48.50	48.16	48.41	137624
2013-12-11	48.08	48.08	47.28	47.36	95751
2013-12-12	46.76	46.91	46.33	46.60	255860
2013-12-13	46.75	47.26	46.65	47.22	90064
2013-12-16	47.56	47.73	47.25	47.48	111229
2013-12-17	48.02	48.11	47.40	47.47	231774
2013-12-18	47.50	48.47	47.06	48.20	124494
2013-12-19	47.43	47.69	47.27	47.50	103995
2013-12-20	47.96	48.36	47.96	48.11	128415
2013-12-23	48.86	49.26	48.54	48.62	183081
2013-12-24	48.75	49.02	48.75	48.81	32528
2013-12-26	49.04	49.04	48.68	48.83	62433
2013-12-27	48.74	49.08	48.73	48.94	145500
2013-12-30	48.99	49.45	48.99	49.21	123111
2013-12-31	49.19	49.45	49.10	49.45	60831
2014-01-02	48.74	48.91	47.78	47.86	152211
2014-01-03	48.59	48.64	47.84	48.08	162207
2014-01-06	48.40	48.54	48.16	48.33	90582
2014-01-07	49.06	49.16	48.50	48.53	181073
2014-01-08	48.61	48.70	47.81	48.01	71990
2014-01-09	47.75	47.78	47.40	47.71	220269
2014-01-10	47.79	48.29	47.59	48.29	136316
2014-01-13	48.29	48.45	47.76	47.80	161162
2014-01-14	47.64	48.05	47.59	48.03	94356
2014-01-15	48.10	48.27	47.88	48.00	153916
2014-01-16	48.90	49.05	48.33	48.63	214122
2014-01-17	49.48	49.50	49.11	49.18	180993
2014-01-21	50.40	50.41	49.79	50.11	246839
2014-01-22	50.03	50.28	49.78	50.15	117845
2014-01-23	50.86	50.86	50.07	50.19	251471
2014-01-24	49.79	49.79	49.08	49.20	305220
2014-01-27	48.23	48.46	47.76	48.17	203408
2014-01-28	48.99	49.20	48.78	49.11	164517
2014-01-29	47.64	48.38	47.55	47.97	243677
2014-01-30	48.20	48.56	48.16	48.37	132640
2014-01-31	47.28	48.41	47.10	48.19	153560
2014-02-03	47.74	47.84	46.74	46.74	256767
2014-02-04	47.16	47.54	46.98	47.40	113257
2014-02-05	47.16	47.35	46.66	47.06	139545
2014-02-06	47.76	48.51	47.68	48.19	335309
2014-02-07	47.89	48.03	47.55	48.00	182430
2014-02-10	47.69	47.90	47.51	47.72	186572
2014-02-11	47.68	48.78	47.66	48.75	188869
2014-02-12	48.90	49.38	48.82	48.99	188719
2014-02-13	48.52	49.42	48.46	49.26	119431
2014-02-14	49.70	50.48	49.69	50.45	187419
2014-02-18	50.28	50.34	49.96	50.10	100418
2014-02-19	50.78	51.33	50.55	50.65	176567
2014-02-20	49.86	50.49	49.74	50.41	160900
2014-02-21	50.14	50.65	50.08	50.49	98975
2014-02-24	50.73	51.00	50.66	50.70	223071
2014-02-25	50.99	51.10	50.37	50.45	179965
2014-02-26	50.91	50.91	50.31	50.37	201633
2014-02-27	50.55	50.94	50.38	50.94	176486
2014-02-28	50.82	51.42	50.82	51.05	180800
2014-03-03	51.07	51.29	50.50	50.81	189654
2014-03-04	51.76	51.97	51.31	51.97	234715
2014-03-05	52.68	52.73	52.21	52.62	244866
2014-03-06	53.90	54.08	53.69	53.93	440415
2014-03-07	54.23	54.36	53.64	53.87	271084
2014-03-10	53.98	54.33	53.50	54.25	215012
2014-03-11	54.12	54.41	53.46	53.63	143053
2014-03-12	52.62	53.25	52.30	53.24	159484
2014-03-13	52.91	53.16	52.03	52.20	222297
2014-03-14	52.08	52.98	52.08	52.87	141560
2014-03-17	53.33	53.82	53.32	53.72	157366
2014-03-18	53.96	54.52	53.88	54.10	132018
2014-03-19	54.10	54.12	52.79	52.96	161216
2014-03-20	52.53	52.81	52.18	52.37	256872
2014-03-21	52.44	53.14	52.42	52.55	228361
2014-03-24	52.86	53.36	52.71	53.31	95412
2014-03-25	54.64	54.88	54.23	54.57	247142
2014-03-26	55.68	55.86	55.38	55.41	297117
2014-03-27	55.55	56.53	55.53	56.14	271701
2014-03-28	55.93	56.41	55.90	56.15	174892
2014-03-31	55.77	56.00	55.49	55.88	185771
2014-04-01	55.52	55.65	55.15	55.43	236283
2014-04-02	54.65	55.25	54.58	55.16	373092
2014-04-03	54.72	55.06	54.69	54.88	184826
2014-04-04	55.72	55.84	54.71	54.94	189449
2014-04-07	54.73	55.13	54.61	54.89	189255
2014-04-08	55.26	55.66	55.14	55.39	217181
2014-04-09	55.11	55.52	54.73	55.37	258308
2014-04-10	55.18	55.41	54.59	54.61	182626
2014-04-11	54.73	54.80	54.25	54.35	196046
2014-04-14	54.38	54.42	53.94	54.18	206810
2014-04-15	54.55	54.88	53.44	54.03	200306
2014-04-16	54.49	55.18	54.47	55.07	274689
2014-04-17	55.30	55.80	55.23	55.67	247976
2014-04-21	55.76	55.82	55.32	55.39	157496
2014-04-22	55.46	55.62	55.29	55.39	196379
2014-04-23	55.38	55.47	54.91	55.00	262426
2014-04-24	55.71	55.71	55.17	55.20	245179
2014-04-25	55.16	55.27	54.82	55.00	189388
2014-04-28	55.23	55.23	54.72	55.06	222260
2014-04-29	55.34	55.85	55.24	55.31	300447
2014-04-30	55.83	55.99	55.29	55.41	609247
2014-05-01	55.34	55.70	55.07	55.61	450614
2014-05-02	56.39	57.23	56.22	56.62	716737
2014-05-05	56.33	56.46	55.95	56.02	303912
2014-05-06	56.75	56.89	56.40	56.78	281834
2014-05-07	57.00	57.36	56.66	57.24	148526
2014-05-08	57.68	57.94	57.54	57.80	293801
2014-05-09	57.44	57.49	56.91	57.23	289517
2014-05-12	57.39	57.51	57.14	57.30	180596
2014-05-13	58.04	58.40	57.91	58.40	232867
2014-05-14	57.47	58.06	57.20	57.56	296428
2014-05-15	57.55	57.62	56.47	56.60	161271
2014-05-16	56.26	56.66	56.00	56.61	143995
2014-05-19	57.17	57.85	57.09	57.68	199959
2014-05-20	57.04	57.28	56.70	56.81	128086
2014-05-21	56.90	57.34	56.90	57.20	79475
2014-05-22	57.56	57.60	57.37	57.47	96536
2014-05-23	58.13	58.46	57.98	58.44	226974
2014-05-27	57.01	57.08	56.15	56.27	179623
2014-05-28	56.49	57.05	56.42	56.96	141234
2014-05-29	57.03	57.46	56.95	57.43	203311
2014-05-30	57.18	57.29	56.28	56.29	234364
2014-06-02	56.36	56.72	56.36	56.46	100418
2014-06-03	56.76	57.32	56.73	57.19	148505
2014-06-04	56.24	56.38	56.04	56.14	184724
2014-06-05	57.06	57.10	56.39	56.84	188707
2014-06-06	56.99	57.62	56.95	57.24	159778
2014-06-09	57.10	57.29	56.69	56.83	176734
2014-06-10	56.63	57.43	56.57	57.42	120545
2014-06-11	56.83	57.28	56.66	57.03	127300
2014-06-12	57.53	57.87	57.46	57.59	97223
2014-06-13	58.79	60.07	58.69	59.82	354687
2014-06-16	59.85	59.85	59.37	59.58	149556
2014-06-17	58.83	58.88	58.63	58.76	152398
2014-06-18	58.85	59.56	58.51	59.52	252217
2014-06-19	59.77	60.25	59.61	59.89	143175
2014-06-20	59.56	59.92	59.56	59.79	121573
2014-06-23	60.06	60.35	59.76	60.21	112133
2014-06-24	59.91	59.97	58.96	58.96	142752
2014-06-25	58.49	59.08	58.42	58.99	112007
2014-06-26	58.80	59.37	58.43	59.25	144268
2014-06-27	58.49	59.28	58.44	59.28	179499
2014-06-30	59.26	59.56	59.08	59.12	184209
2014-07-01	59.21	59.35	58.98	59.07	112235
2014-07-02	58.80	58.87	58.47	58.52	140032
2014-07-03	58.44	58.89	58.25	58.89	96578
2014-07-07	57.97	58.17	57.78	57.80	200163
2014-07-08	58.96	59.02	58.63	58.83	166058
2014-07-09	58.86	58.97	58.57	58.95	161155
2014-07-10	57.21	57.78	57.06	57.62	226214
2014-07-11	57.96	57.96	57.72	57.81	87123
2014-07-14	58.03	58.16	57.83	57.91	101926
2014-07-15	58.13	58.26	57.49	57.89	209590
2014-07-16	58.09	58.26	58.00	58.20	146371
2014-07-17	57.80	58.50	57.63	58.03	253517
2014-07-18	57.99	58.85	57.99	58.72	136894
2014-07-21	57.91	59.00	57.86	58.83	166164
2014-07-22	60.02	60.08	59.80	59.95	124330
2014-07-23	60.30	60.80	60.13	60.80	138282
2014-07-24	60.55	60.80	60.40	60.80	146935
2014-07-25	60.11	60.18	59.69	59.85	161781
2014-07-28	59.40	59.59	59.22	59.53	127513
2014-07-29	59.40	59.87	59.29	59.55	94102
2014-07-30	59.12	59.33	58.50	58.87	113952
2014-07-31	58.07	58.30	57.76	57.85	162168
2014-08-01	57.17	57.80	56.90	57.49	137455
2014-08-04	57.91	59.01	57.79	58.98	118062
2014-08-05	57.62	57.77	56.42	56.45	218556
2014-08-06	56.03	56.53	55.91	56.36	178158
2014-08-07	56.28	56.35	55.42	55.74	148318
2014-08-08	56.46	57.14	56.23	57.08	150329
2014-08-11	57.71	57.84	57.40	57.76	189101
2014-08-12	57.82	58.11	57.60	58.10	135998
2014-08-13	57.60	57.93	57.54	57.86	149620
2014-08-14	57.77	58.13	57.67	58.12	136896
2014-08-15	58.34	58.40	57.75	58.15	80570
2014-08-18	58.14	58.73	58.02	58.66	107141
2014-08-19	58.44	58.86	58.35	58.81	108876
2014-08-20	58.35	59.20	58.27	59.10	174974
2014-08-21	58.61	59.19	58.59	58.96	128704
2014-08-22	58.18	58.54	57.72	58.08	147380
2014-08-25	57.94	58.42	57.86	58.35	181122
2014-08-26	58.81	59.56	58.76	59.37	152949
2014-08-27	59.06	59.23	58.80	59.23	141934
2014-08-28	58.51	58.90	58.50	58.74	129666
2014-08-29	58.27	58.64	58.15	58.58	158356
2014-09-02	58.51	58.53	57.93	58.03	159525
2014-09-03	58.91	59.12	58.83	59.04	94153
2014-09-04	59.58	59.74	59.25	59.31	184598
2014-09-05	59.51	59.82	59.41	59.73	137760
2014-09-08	59.70	59.72	58.75	58.80	143558
2014-09-09	58.75	59.04	58.36	58.64	112754
2014-09-10	57.47	57.70	57.39	57.61	226198
2014-09-11	56.76	57.26	56.58	57.09	282577
2014-09-12	56.44	56.67	55.97	56.09	241351
2014-09-15	56.26	56.75	56.11	56.48	163303
2014-09-16	56.57	57.72	56.57	57.33	119712
2014-09-17	56.89	57.14	56.41	56.49	176566
2014-09-18	56.73	56.99	56.45	56.78	112796
2014-09-19	57.71	57.84	56.55	56.57	152252
2014-09-22	56.46	56.46	55.45	55.55	132638
2014-09-23	55.56	55.90	55.10	55.19	95102
2014-09-24	55.48	55.94	55.10	55.71	103601
2014-09-25	55.19	55.26	54.18	54.25	189281
2014-09-26	54.29	54.85	54.07	54.61	175494
2014-09-29	54.30	54.69	54.10	54.48	114948
2014-09-30	54.25	54.67	53.80	54.49	183459
2014-10-01	54.51	54.56	53.50	53.56	125950
2014-10-02	53.91	54.03	52.63	53.32	203026
2014-10-03	53.60	53.75	53.10	53.14	184105
2014-10-06	54.37	54.42	53.94	54.11	145590
2014-10-07	53.84	53.91	53.03	53.03	191675
2014-10-08	51.84	52.60	51.02	52.56	172654
2014-10-09	52.49	52.60	51.00	51.03	157860
2014-10-10	49.96	50.43	49.22	49.25	251156
2014-10-13	50.84	51.27	50.59	50.63	286950
2014-10-14	50.60	51.28	50.25	50.28	275128
2014-10-15	49.28	49.49	48.19	49.21	306292
2014-10-16	48.12	49.48	47.97	49.08	246674
2014-10-17	49.55	50.43	49.55	50.11	157144
2014-10-20	50.10	50.47	49.94	50.29	135106
2014-10-21	51.24	51.82	51.19	51.77	159104
2014-10-22	50.72	51.56	50.41	50.45	294426
2014-10-23	51.34	51.59	50.72	50.75	216253
2014-10-24	51.08	51.52	50.82	51.37	283635
2014-10-27	50.09	50.33	49.74	50.08	244401
2014-10-28	50.70	51.30	50.64	51.30	131225
2014-10-29	50.96	51.20	50.10	50.50	236382
2014-10-30	50.41	50.52	49.78	50.43	238129
2014-10-31	50.21	50.35	49.60	50.19	254742
2014-11-03	50.99	51.10	50.29	50.35	270368
2014-11-04	49.49	49.49	48.83	48.93	207093
2014-11-05	47.77	48.48	47.56	48.16	429293
2014-11-06	48.40	48.59	47.85	48.19	327975
2014-11-07	48.50	48.82	48.36	48.67	277089
2014-11-10	49.07	49.24	48.44	48.49	226066
2014-11-11	48.30	48.70	48.27	48.58	150567
2014-11-12	48.32	48.65	47.88	48.02	179840
2014-11-13	47.61	47.72	47.43	47.61	63587
2014-11-14	46.73	47.51	46.73	47.43	286912
2014-11-17	46.86	47.03	46.60	46.75	251609
2014-11-18	46.23	46.60	46.07	46.37	329230
2014-11-19	46.54	46.67	46.22	46.36	196681
2014-11-20	46.36	46.52	46.14	46.37	229640
2014-11-21	48.98	49.13	48.54	48.75	379792
2014-11-24	48.06	48.25	47.45	47.47	252178
2014-11-25	47.54	47.69	46.97	47.12	209086
2014-11-26	46.69	46.98	46.61	46.74	175951
2014-11-28	42.54	42.59	41.78	42.05	286958
2014-12-01	39.29	39.81	39.20	39.78	785731
2014-12-02	40.01	40.96	40.01	40.39	343742
2014-12-03	39.20	39.58	39.02	39.54	579643
2014-12-04	38.77	39.32	38.75	39.27	785620
2014-12-05	38.05	38.06	37.59	37.89	710619
2014-12-08	36.57	36.67	35.20	35.68	845962
2014-12-09	35.36	35.72	35.34	35.58	543316
2014-12-10	35.01	35.12	34.48	34.73	509755
2014-12-11	34.19	34.39	33.67	33.90	715683
2014-12-12	33.88	34.03	33.47	33.47	487994
2014-12-15	34.07	34.25	33.01	33.18	458782
2014-12-16	33.14	34.43	33.03	33.82	550351
2014-12-17	34.64	36.17	34.44	35.64	760106
2014-12-18	38.57	38.66	37.95	38.47	849980
2014-12-19	38.69	39.02	38.36	38.95	688665
2014-12-22	37.94	38.02	37.28	37.56	488076
2014-12-23	37.85	38.72	37.55	38.70	424581
2014-12-24	38.70	38.70	37.74	38.26	255799
2014-12-26	38.51	38.73	37.98	38.49	439389
2014-12-29	38.39	38.93	38.33	38.55	415235
2014-12-30	37.76	38.18	37.54	38.02	452275
2014-12-31	37.90	38.13	37.56	37.97	405138
2015-01-02	36.87	37.43	36.86	37.29	742351
2015-01-05	35.13	35.20	34.77	35.00	956033
2015-01-06	34.27	34.80	34.20	34.64	1013672
2015-01-07	34.44	34.93	34.43	34.73	698385
2015-01-08	33.54	34.29	33.45	34.07	1064686
2015-01-09	34.15	34.81	34.02	34.77	647368
2015-01-12	33.53	33.73	33.18	33.66	653537
2015-01-13	33.26	33.67	33.18	33.67	1012173
2015-01-14	31.68	32.70	31.68	32.68	984931
2015-01-15	32.58	32.71	32.16	32.21	842745
2015-01-16	32.94	33.92	32.92	33.90	642946
2015-01-20	33.02	33.72	32.90	33.60	1025704
2015-01-21	33.37	34.52	33.34	34.47	742013
2015-01-22	35.08	35.62	34.98	35.62	647443
2015-01-23	35.20	35.70	35.05	35.53	667003
2015-01-26	36.06	36.87	36.05	36.74	691160
2015-01-27	36.08	36.77	35.98	36.58	712446
2015-01-28	36.76	36.82	35.87	35.97	777551
2015-01-29	35.85	36.03	35.34	36.02	597018
2015-01-30	36.30	37.11	36.14	37.08	851671
2015-02-02	38.45	40.10	38.45	40.10	1057465
2015-02-03	41.51	42.35	41.46	42.20	1297667
2015-02-04	41.17	41.30	40.78	41.07	986174
2015-02-05	39.17	40.91	39.12	40.82	1300442
2015-02-06	41.07	41.38	40.85	41.03	719613
2015-02-09	40.74	41.47	40.64	41.21	926420
2015-02-10	39.61	39.83	39.40	39.72	1466399
2015-02-11	38.92	39.21	38.56	39.05	1214149
2015-02-12	39.68	40.35	39.68	40.14	656792
2015-02-13	40.87	41.14	40.68	41.10	609756
2015-02-17	41.01	41.38	40.68	41.25	445935
2015-02-18	37.80	38.79	37.79	38.73	1562375
2015-02-19	37.12	37.52	36.71	37.27	1520470
2015-02-20	38.41	38.70	38.08	38.59	724347
2015-02-23	37.93	38.19	37.83	37.88	964834
2015-02-24	37.09	37.28	36.77	37.13	1189374
2015-02-25	36.71	37.25	36.53	37.21	1179452
2015-02-26	36.82	37.07	36.70	36.82	746223
2015-02-27	36.31	36.71	36.31	36.43	650794
2015-03-02	35.56	35.65	35.17	35.34	702965
2015-03-03	35.21	35.66	35.14	35.35	838465
2015-03-04	35.63	35.67	35.13	35.49	501977
2015-03-05	34.85	35.05	34.60	34.70	447655
2015-03-06	33.67	33.97	33.26	33.36	720336
2015-03-09	34.17	34.30	33.60	33.67	449739
2015-03-10	32.97	33.14	32.59	32.59	442500
2015-03-11	32.54	32.79	32.33	32.60	397535
2015-03-12	33.02	33.11	32.24	32.38	425306
2015-03-13	32.14	32.26	31.61	32.04	401528
2015-03-16	31.33	31.69	30.99	31.66	1182669
2015-03-17	31.31	31.96	31.28	31.83	732046
2015-03-18	31.75	33.57	31.60	33.44	898442
2015-03-19	33.43	33.47	32.94	33.07	683587
2015-03-20	33.95	35.58	33.89	35.36	2036170
2015-03-23	35.28	35.50	34.88	35.14	600102
2015-03-24	35.36	35.44	35.04	35.23	346601
2015-03-25	35.41	35.64	35.14	35.24	496596
2015-03-26	35.74	35.79	34.91	35.02	389379
2015-03-27	34.34	34.75	34.20	34.68	337252
2015-03-30	34.36	35.10	34.26	34.93	382157
2015-03-31	33.94	34.48	33.75	34.04	849829
2015-04-01	33.60	34.56	33.55	34.11	522324
2015-04-02	33.96	34.24	33.55	33.80	355093
2015-04-06	34.18	34.74	34.01	34.56	241019
2015-04-07	36.00	36.33	35.53	35.60	426249
2015-04-08	35.89	35.97	35.03	35.07	364042
2015-04-09	35.00	35.35	34.97	35.31	354183
2015-04-10	35.66	35.75	35.31	35.36	258322
2015-04-13	36.24	36.60	36.05	36.13	684082
2015-04-14	37.03	37.28	36.86	37.06	393147
2015-04-15	37.85	38.80	37.53	38.73	548143
2015-04-16	39.68	39.74	39.21	39.51	670780
2015-04-17	38.68	38.89	38.19	38.43	335228
2015-04-20	38.29	38.49	37.97	38.01	410398
2015-04-21	38.17	38.29	37.76	37.82	315420
2015-04-22	37.82	38.22	37.80	38.02	272439
2015-04-23	38.56	39.68	38.53	39.67	542496
2015-04-24	39.96	40.08	39.40	39.58	428054
2015-04-27	39.99	40.05	39.64	39.76	280033
2015-04-28	40.83	41.36	40.78	41.10	603549
2015-04-29	41.26	41.87	41.16	41.64	478274
2015-04-30	40.89	40.91	40.09	40.25	562418
2015-05-01	40.45	40.47	39.95	40.15	303286
2015-05-04	40.17	40.27	39.73	39.74	358139
2015-05-05	40.19	40.39	39.08	39.70	624144
2015-05-06	40.80	40.92	39.99	40.21	709419
2015-05-07	39.70	39.70	38.40	38.49	608580
2015-05-08	38.86	39.11	38.57	39.03	313573
2015-05-11	37.84	38.14	37.77	37.96	330045
2015-05-12	37.89	38.56	37.76	38.51	685284
2015-05-13	40.11	40.11	39.24	39.30	507337
2015-05-14	39.49	39.58	39.05	39.10	314172
2015-05-15	38.54	38.84	38.26	38.75	312084
2015-05-18	38.57	38.63	38.10	38.16	229137
2015-05-19	37.56	37.79	37.01	37.18	376730
2015-05-20	37.75	38.03	37.53	37.93	404955
2015-05-21	37.67	38.13	37.61	37.86	361569
2015-05-22	37.53	37.78	37.35	37.46	200858
2015-05-26	36.51	36.82	36.17	36.21	212207
2015-05-27	35.72	36.38	35.61	36.29	208742
2015-05-28	35.50	35.63	35.24	35.50	389875
2015-05-29	35.36	35.81	35.23	35.47	550746
2015-06-01	35.60	35.66	34.80	34.92	418182
2015-06-02	35.25	35.91	35.23	35.83	554862
2015-06-03	34.68	35.02	34.63	34.87	672688
2015-06-04	34.11	34.36	33.85	33.88	399888
2015-06-05	33.72	34.61	33.53	34.45	352268
2015-06-08	34.02	34.35	33.91	34.11	317845
2015-06-09	34.03	34.68	34.02	34.05	259777
2015-06-10	35.26	35.38	34.74	34.89	674622
2015-06-11	35.40	35.50	34.68	34.79	367776
2015-06-12	34.25	34.31	33.97	34.11	189989
2015-06-15	33.70	33.97	33.58	33.76	239069
2015-06-16	33.66	34.04	33.57	33.98	127812
2015-06-17	34.14	34.65	33.99	34.43	325713
2015-06-18	35.54	35.70	35.01	35.06	677727
2015-06-19	34.89	35.08	34.75	34.77	384268
2015-06-22	35.24	35.43	35.19	35.25	275009
2015-06-23	35.45	35.77	35.25	35.71	274547
2015-06-24	35.80	36.06	35.67	35.86	189367
2015-06-25	36.94	37.19	36.52	36.64	670273
2015-06-26	36.60	36.70	36.44	36.65	420150
2015-06-29	36.16	36.27	35.90	36.01	455141
2015-06-30	37.08	37.10	36.63	37.06	587336
2015-07-01	36.19	36.20	35.17	35.30	399132
2015-07-02	36.35	36.85	36.33	36.57	1127653
2015-07-06	34.31	34.94	34.08	34.65	954215
2015-07-07	33.47	33.66	32.28	33.34	953662
2015-07-08	32.60	33.23	32.46	32.60	371156
2015-07-09	33.90	34.05	33.41	33.43	375792
2015-07-10	34.32	34.54	34.06	34.24	579584
2015-07-13	34.37	34.70	34.15	34.55	872886
2015-07-14	34.56	34.94	34.35	34.75	347618
2015-07-15	34.77	35.10	34.26	34.40	252425
2015-07-16	35.11	35.28	34.99	35.20	387725
2015-07-17	35.11	35.12	34.28	34.40	373901
2015-07-20	34.51	34.69	34.14	34.49	396635
2015-07-21	34.96	35.22	34.62	34.87	355291
2015-07-22	34.58	34.58	33.95	34.07	246090
2015-07-23	34.22	34.40	34.11	34.28	220141
2015-07-24	32.87	33.18	32.72	33.00	296908
2015-07-27	32.80	33.07	32.50	32.66	412433
2015-07-28	32.51	33.24	32.45	33.11	431339
2015-07-29	32.51	33.78	32.36	33.54	778599
2015-07-30	33.66	34.12	33.62	33.93	289913
2015-07-31	34.78	34.90	34.36	34.48	349594
2015-08-03	33.74	33.80	33.00	33.10	346612
2015-08-04	33.62	33.85	33.14	33.36	267863
2015-08-05	33.43	33.65	32.86	32.96	333342
2015-08-06	32.68	33.69	32.45	33.65	271700
2015-08-07	33.36	33.70	32.82	32.87	241500
2015-08-10	33.04	34.23	32.90	34.12	222585
2015-08-11	33.31	33.74	33.23	33.72	437734
2015-08-12	33.13	33.80	33.02	33.70	292162
2015-08-13	33.28	33.36	33.00	33.07	604776
2015-08-14	32.53	32.86	32.08	32.11	324219
2015-08-17	31.57	31.64	31.29	31.35	360507
2015-08-18	30.97	31.43	30.85	31.30	240702
2015-08-19	31.20	31.27	30.41	30.84	381319
2015-08-20	30.30	30.67	29.97	29.99	411076
2015-08-21	29.93	30.26	29.00	29.16	374690
2015-08-24	27.69	29.10	27.32	27.95	629588
2015-08-25	29.50	30.18	28.29	28.31	693650
2015-08-26	29.31	29.55	28.85	29.51	479813
2015-08-27	29.95	31.45	29.94	31.19	543244
2015-08-28	31.72	32.68	31.65	32.41	654270
2015-08-31	31.73	32.91	31.29	32.76	707504
2015-09-01	31.85	32.12	31.09	31.21	450399
2015-09-02	32.46	32.46	31.46	32.11	401500
2015-09-03	32.08	32.91	31.99	32.34	505577
2015-09-04	31.24	31.46	30.57	30.73	390936
2015-09-08	30.37	31.31	30.27	31.25	330614
2015-09-09	31.36	32.07	30.34	30.36	601226
2015-09-10	30.64	31.05	30.26	30.82	379186
2015-09-11	30.49	30.50	29.93	30.41	177350
2015-09-14	30.26	30.67	30.06	30.60	293162
2015-09-15	30.90	31.29	30.60	30.87	549312
2015-09-16	31.30	31.95	31.16	31.83	592734
2015-09-17	32.00	32.66	31.81	32.06	424435
2015-09-18	31.23	31.45	30.49	30.61	518964
2015-09-21	30.63	30.63	29.98	30.20	384402
2015-09-22	29.04	29.66	28.88	29.30	442485
2015-09-23	29.28	29.54	28.40	28.41	294334
2015-09-24	27.99	28.76	27.81	28.64	283787
2015-09-25	28.84	28.90	28.13	28.24	259899
2015-09-28	27.48	27.60	26.99	26.99	385229
2015-09-29	27.49	27.58	26.81	26.97	708008
2015-09-30	27.70	27.95	27.44	27.82	560832
2015-10-01	29.14	29.21	28.15	28.31	649237
2015-10-02	28.22	29.43	28.15	29.43	521021
2015-10-05	30.46	31.20	30.38	31.04	814178
2015-10-06	31.30	31.98	31.17	31.43	556777
2015-10-07	32.24	32.78	31.60	31.95	592800
2015-10-08	32.32	33.34	32.32	33.26	667174
2015-10-09	34.38	34.73	33.83	33.92	708108
2015-10-12	33.97	34.04	32.89	33.04	703650
2015-10-13	32.40	33.33	32.29	32.54	352895
2015-10-14	32.84	33.13	32.37	32.96	317279
2015-10-15	32.27	32.69	31.95	32.62	417915
2015-10-16	33.22	33.30	32.64	33.04	363644
2015-10-19	32.57	32.57	31.81	31.92	242347
2015-10-20	31.35	32.06	31.35	31.85	402591
2015-10-21	31.91	31.91	30.88	30.95	348947
2015-10-22	31.75	31.80	31.17	31.60	359975
2015-10-23	31.92	31.92	31.27	31.59	231107
2015-10-26	32.17	32.25	31.68	31.84	426447
2015-10-27	31.25	31.47	31.04	31.30	252618
2015-10-28	31.56	32.91	31.47	32.24	569121
2015-10-29	31.31	32.08	31.31	31.67	306823
2015-10-30	32.46	32.59	31.86	32.16	252128
2015-11-02	32.08	33.16	31.99	33.07	392260
2015-11-03	32.78	34.44	32.66	34.31	749603
2015-11-04	33.71	33.84	32.80	32.91	424022
2015-11-05	32.36	32.64	32.10	32.13	321911
2015-11-06	30.79	31.52	30.57	31.42	587707
2015-11-09	31.25	31.61	30.87	31.01	253215
2015-11-10	30.40	30.43	30.07	30.35	296180
2015-11-11	29.97	29.98	29.40	29.47	271157
2015-11-12	28.81	29.00	28.51	28.52	317069
2015-11-13	27.70	27.76	27.05	27.44	653495
2015-11-16	27.87	28.75	27.80	28.72	342831
2015-11-17	28.55	28.55	27.81	27.96	249268
2015-11-18	28.16	28.35	27.64	28.15	338263
2015-11-19	29.17	29.66	29.07	29.30	422713
2015-11-20	29.53	29.92	29.08	29.12	380517
2015-11-23	29.45	29.70	28.89	29.03	485290
2015-11-24	29.52	30.00	29.51	29.93	320452
2015-11-25	29.54	29.85	29.35	29.46	264634
2015-11-27	28.56	28.89	28.30	28.40	209966
2015-11-30	28.28	28.37	27.72	27.80	547623
2015-12-01	27.83	28.18	27.63	27.84	261900
2015-12-02	27.83	28.04	27.22	27.40	207138
2015-12-03	27.68	27.70	26.87	26.99	292859
2015-12-04	26.14	26.75	25.96	26.47	374638
2015-12-07	25.69	25.85	24.88	25.01	513208
2015-12-08	24.66	25.09	24.47	24.78	334152
2015-12-09	25.55	25.91	24.84	25.07	597121
2015-12-10	26.20	26.58	25.85	25.86	720950
2015-12-11	24.66	24.82	24.41	24.55	366887
2015-12-14	24.65	24.98	24.24	24.86	451475
2015-12-15	25.02	25.58	25.01	25.29	412174
2015-12-16	25.38	25.69	24.89	25.58	287355
2015-12-17	25.51	25.60	24.85	24.90	486113
2015-12-18	25.38	25.38	24.80	25.08	635644
2015-12-21	25.50	25.63	25.00	25.18	409777
2015-12-22	25.61	26.08	25.52	25.83	264654
2015-12-23	27.31	27.71	27.29	27.70	387970
2015-12-24	27.72	27.95	27.57	27.70	416431
2015-12-28	27.70	27.80	27.51	27.56	556239
2015-12-29	27.75	28.00	27.45	27.60	373808
2015-12-30	27.27	27.41	26.72	26.74	213862
2015-12-31	26.59	26.95	26.49	26.82	177874
2016-01-04	26.41	27.05	26.03	26.97	661466
2016-01-05	26.56	26.72	26.28	26.63	241308
2016-01-06	25.58	25.84	25.48	25.58	224805
2016-01-07	24.04	24.64	23.85	24.11	469544
2016-01-08	24.24	24.28	23.74	23.76	357830
2016-01-11	23.91	24.03	23.24	23.57	557609
2016-01-12	24.07	24.29	23.23	23.66	350996
2016-01-13	24.02	24.44	23.22	23.26	268982
2016-01-14	23.26	24.19	23.03	24.09	540816
2016-01-15	22.58	23.02	22.31	22.82	429726
2016-01-19	22.59	22.77	21.90	22.12	962296
2016-01-20	21.57	22.07	21.07	21.88	412028
2016-01-21	22.08	23.06	21.97	22.78	503432
2016-01-22	24.05	24.24	23.50	23.97	311637
2016-01-25	23.79	23.94	23.12	23.14	437079
2016-01-26	24.60	25.12	24.35	24.91	361076
2016-01-27	24.71	25.33	24.48	24.85	291131
2016-01-28	26.56	26.56	25.56	26.01	409899
2016-01-29	25.90	26.25	25.57	26.00	697851
2016-02-01	25.38	25.94	25.10	25.82	351653
2016-02-02	24.49	24.59	24.11	24.17	233538
2016-02-03	25.14	25.58	24.10	25.56	429030
2016-02-04	26.57	26.83	26.08	26.35	334278
2016-02-05	26.12	26.26	25.48	25.64	350327
2016-02-08	25.40	25.60	25.00	25.46	276807
2016-02-09	25.00	25.68	25.00	25.46	518083
2016-02-10	24.85	25.39	24.51	24.56	325877
2016-02-11	24.81	25.69	24.67	25.31	480218
2016-02-12	25.81	26.46	25.65	26.27	242826
2016-02-16	27.45	27.52	26.69	27.15	598665
2016-02-17	27.92	28.73	27.57	28.37	468345
2016-02-18	28.90	28.90	28.36	28.54	372765
2016-02-19	28.04	28.31	27.82	28.30	176260
2016-02-22	28.53	28.97	28.52	28.97	181755
2016-02-23	27.91	28.03	27.06	27.19	550809
2016-02-24	26.12	27.11	25.83	26.99	424130
2016-02-25	26.79	27.20	26.53	27.15	369581
2016-02-26	27.19	27.46	26.90	26.94	316861
2016-02-29	26.43	27.41	26.43	27.11	370748
2016-03-01	27.62	28.14	27.43	28.00	339785
2016-03-02	28.52	29.39	28.34	29.30	679204
2016-03-03	29.74	30.37	29.58	30.36	458468
2016-03-04	30.69	31.76	30.48	31.33	400444
2016-03-07	31.21	31.87	31.13	31.62	509553
2016-03-08	31.76	31.95	31.38	31.50	739984
2016-03-09	30.94	31.47	30.64	31.16	494971
2016-03-10	30.43	30.60	29.91	30.42	435537
2016-03-11	30.52	31.16	30.42	31.16	374814
2016-03-14	29.93	30.06	29.15	29.64	367013
2016-03-15	28.86	29.11	28.54	29.11	315493
2016-03-16	28.91	30.29	28.84	30.26	450668
2016-03-17	31.05	31.05	30.42	30.70	479313
2016-03-18	31.13	31.39	30.43	31.06	1154790
2016-03-21	31.00	31.26	30.67	31.01	222683
2016-03-22	30.70	31.28	30.52	31.14	251632
2016-03-23	30.10	30.10	29.44	29.50	256713
2016-03-24	28.69	29.53	28.64	29.52	307335
2016-03-28	29.75	29.92	29.21	29.44	182701
2016-03-29	28.63	29.56	28.46	29.56	338336
2016-03-30	29.85	30.18	29.46	29.68	284885
2016-03-31	30.00	30.08	29.45	29.54	382208
2016-04-01	29.14	29.51	28.90	29.45	259266
2016-04-04	29.74	29.81	28.99	29.00	330013
2016-04-05	27.80	27.88	27.17	26.90	765686
2016-04-06	27.13	27.45	26.84	27.43	591682
2016-04-07	27.69	28.09	27.29	27.40	469978
2016-04-08	27.93	28.25	27.74	27.83	327262
2016-04-11	28.51	28.80	28.34	28.38	222674
2016-04-12	29.32	30.46	29.15	30.35	450730
2016-04-13	31.42	31.56	31.21	31.34	666272
2016-04-14	31.30	31.50	31.11	31.34	315652
2016-04-15	30.43	30.88	30.30	30.70	234576
2016-04-18	29.97	31.08	29.94	30.89	207388
2016-04-19	30.91	31.55	30.84	31.54	261833
2016-04-20	31.71	32.54	31.66	32.23	237159
2016-04-21	31.72	32.18	31.53	32.07	518021
2016-04-22	31.36	32.48	31.29	32.43	619657
2016-04-25	31.58	31.72	31.12	31.50	291603
2016-04-26	31.86	32.17	31.62	32.14	168711
2016-04-27	32.21	32.95	32.20	32.85	447300
2016-04-28	32.74	33.31	32.62	32.96	580608
2016-04-29	32.96	33.09	32.31	32.79	316946
2016-05-02	32.66	32.66	31.86	32.13	225002
2016-05-03	30.77	31.09	29.94	29.96	523304
2016-05-04	30.04	30.24	29.24	29.34	357842
2016-05-05	30.30	30.81	29.94	30.24	393872
2016-05-06	29.57	30.23	29.57	29.82	307164
2016-05-09	29.57	29.57	28.52	28.86	284731
2016-05-10	29.32	29.72	29.23	29.66	184652
2016-05-11	29.75	30.27	29.48	29.84	183607
2016-05-12	30.14	30.39	29.47	29.64	254326
2016-05-13	29.24	29.40	28.60	28.65	221655
2016-05-16	28.91	29.44	28.90	29.44	306442
2016-05-17	28.92	29.63	28.92	29.42	283053
2016-05-18	29.22	29.67	29.03	29.24	388364
2016-05-19	29.00	29.23	28.61	29.13	299120
2016-05-20	29.29	29.53	29.15	29.44	169062
2016-05-23	28.98	29.39	28.74	29.11	175253
2016-05-24	29.50	29.72	29.32	29.40	302897
2016-05-25	29.97	30.61	29.91	30.58	326341
2016-05-26	31.20	31.29	30.64	30.72	390358
2016-05-27	30.67	30.74	30.30	30.58	364676
2016-05-31	30.26	30.55	30.05	30.21	232001
2016-06-01	30.13	30.62	29.87	30.59	169371
2016-06-02	30.11	30.48	29.94	30.48	141127
2016-06-03	31.51	32.16	31.40	32.13	546172
2016-06-06	28.57	29.14	28.35	28.60	1274619
2016-06-07	28.76	29.43	28.76	29.43	712232
2016-06-08	29.54	30.11	29.47	30.01	511423
2016-06-09	29.12	29.39	28.98	29.03	475079
2016-06-10	27.90	28.14	27.44	27.51	337281
2016-06-13	27.49	27.81	27.25	27.39	357494
2016-06-14	26.95	27.04	26.35	26.79	281473
2016-06-15	26.46	26.98	26.46	26.68	421386
2016-06-16	26.39	26.63	25.98	26.60	332495
2016-06-17	26.24	26.59	26.12	26.48	573264
2016-06-20	27.49	27.70	27.42	27.44	339327
2016-06-21	27.71	28.05	27.61	27.88	303530
2016-06-22	28.01	28.20	27.40	27.42	326302
2016-06-23	28.17	28.25	27.90	28.19	437470
2016-06-24	26.02	26.79	26.01	26.12	382097
2016-06-27	25.73	25.77	25.11	25.29	314287
2016-06-28	26.43	26.63	25.83	26.25	366238
2016-06-29	26.45	26.86	26.33	26.72	329564
2016-06-30	26.82	27.37	26.70	27.12	430329
2016-07-01	27.26	27.61	27.19	27.43	229613
2016-07-05	26.49	26.64	26.14	26.32	286280
2016-07-06	26.05	26.52	25.89	26.49	238365
2016-07-07	26.52	26.66	25.74	25.90	283675
2016-07-08	26.63	26.74	26.26	26.55	181892
2016-07-11	27.28	27.53	27.18	27.18	328132
2016-07-12	27.82	28.13	27.60	27.76	182444
2016-07-13	27.84	27.85	27.02	27.17	248649
2016-07-14	27.43	27.85	27.43	27.58	215379
2016-07-15	27.68	27.77	27.31	27.39	158212
2016-07-18	27.68	28.16	27.42	28.08	402859
2016-07-19	27.72	27.87	27.48	27.79	349617
2016-07-20	27.57	28.00	27.33	27.68	202778
2016-07-21	27.82	28.25	27.60	27.78	391931
2016-07-22	27.89	28.02	27.57	27.77	159035
2016-07-25	27.61	27.68	27.27	27.32	212224
2016-07-26	27.21	27.52	27.19	27.45	91931
2016-07-27	27.65	27.85	27.18	27.40	152127
2016-07-28	27.15	27.33	26.99	27.18	130164
2016-07-29	27.06	27.06	26.45	26.69	466194
2016-08-01	26.29	26.31	25.94	25.97	223211
2016-08-02	26.23	26.49	25.87	26.38	337317
2016-08-03	26.33	26.90	26.10	26.88	161409
2016-08-04	27.03	27.34	26.88	27.09	180182
2016-08-05	26.79	27.29	26.31	27.07	581782
2016-08-08	27.30	27.54	27.30	27.32	200555
2016-08-09	27.46	27.60	27.27	27.40	169361
2016-08-10	28.13	28.24	27.50	27.54	584814
2016-08-11	27.95	28.54	27.78	28.48	446736
2016-08-12	28.58	28.90	28.28	28.38	191644
2016-08-15	28.44	28.66	28.29	28.42	166228
2016-08-16	28.38	28.61	28.08	28.30	302501
2016-08-17	27.92	27.92	27.47	27.71	335306
2016-08-18	28.07	28.35	28.04	28.35	257096
2016-08-19	28.24	28.33	28.12	28.26	212248
2016-08-22	27.56	27.56	27.21	27.35	217168
2016-08-23	27.58	27.76	27.20	27.21	232899
2016-08-24	26.87	27.28	26.75	27.12	212747
2016-08-25	26.65	26.73	26.43	26.54	315961
2016-08-26	26.81	27.15	26.25	26.45	366857
2016-08-29	26.21	26.49	26.04	26.39	347015
2016-08-30	26.10	26.35	26.04	26.19	250906
2016-08-31	25.49	25.66	25.12	25.26	489007
2016-09-01	24.99	25.15	24.85	25.15	269149
2016-09-02	25.66	25.90	25.51	25.77	198518
2016-09-06	26.13	26.46	26.03	26.38	434399
2016-09-07	26.38	26.57	26.13	26.19	271323
2016-09-08	26.34	26.40	26.01	26.24	331334
2016-09-09	25.87	26.04	25.25	25.31	336832
2016-09-12	25.30	25.95	25.19	25.86	526399
2016-09-13	25.87	26.10	25.46	25.63	489074
2016-09-14	26.88	27.14	26.57	26.72	602088
2016-09-15	27.04	27.13	26.60	26.67	532276
2016-09-16	26.50	26.61	26.09	26.31	298982
2016-09-19	26.96	27.08	26.64	26.73	283586
2016-09-20	26.68	26.70	26.08	26.17	379455
2016-09-21	26.50	26.84	26.26	26.79	400685
2016-09-22	27.38	27.63	27.27	27.28	661094
2016-09-23	27.21	27.40	26.60	26.69	414845
2016-09-26	26.83	27.16	26.64	26.86	315068
2016-09-27	26.92	27.04	26.73	26.18	341855
2016-09-28	26.37	27.28	26.05	27.22	364039
2016-09-29	27.20	27.48	26.85	27.04	417401
2016-09-30	27.21	27.46	27.18	27.32	241828
2016-10-03	27.45	27.59	27.34	27.49	282414
2016-10-04	27.55	27.63	26.87	27.11	296437
2016-10-05	27.41	27.74	27.41	27.64	362325
2016-10-06	27.77	27.96	27.70	27.81	260435
2016-10-07	28.40	28.54	28.06	28.20	476858
2016-10-10	28.78	29.10	28.77	28.96	321892
2016-10-11	28.78	28.81	28.45	28.63	464378
2016-10-12	28.34	28.78	28.34	28.53	319886
2016-10-13	28.03	28.11	27.73	27.95	490052
2016-10-14	28.15	28.19	27.62	27.65	355647
2016-10-17	27.96	28.08	27.43	27.69	510295
2016-10-18	28.47	28.50	27.87	28.02	555629
2016-10-19	28.25	28.43	28.13	28.20	186391
2016-10-20	28.27	28.53	28.15	28.30	155302
2016-10-21	28.25	28.48	28.16	28.41	157644
2016-10-24	28.58	28.73	28.12	28.40	172806
2016-10-25	28.35	28.66	28.27	28.44	268042
2016-10-26	27.79	27.98	27.47	27.67	436418
2016-10-27	27.66	27.77	27.48	27.57	182267
2016-10-28	27.52	27.73	27.22	27.28	183474
2016-10-31	27.75	27.88	27.36	27.51	366757
2016-11-01	28.11	28.19	27.30	27.52	352700
2016-11-02	27.60	27.77	27.32	27.62	632919
2016-11-03	27.54	27.69	27.30	27.45	191670
2016-11-04	26.72	26.81	26.43	26.47	276125
2016-11-07	27.16	27.43	27.04	27.32	176205
2016-11-08	27.76	28.09	27.63	27.88	383558
2016-11-09	27.27	27.73	27.19	27.54	293078
2016-11-10	27.18	27.22	26.40	26.53	306425
2016-11-11	25.97	26.13	25.27	25.63	325737
2016-11-14	24.97	25.34	24.91	25.28	515590
2016-11-15	25.36	25.71	25.25	25.71	419721
2016-11-16	25.34	25.52	25.08	25.12	455690
2016-11-17	25.63	25.99	25.25	25.33	299324
2016-11-18	25.66	25.77	25.34	25.50	244392
2016-11-21	26.31	26.50	26.21	26.36	230617
2016-11-22	27.19	27.20	26.71	27.11	542887
2016-11-23	26.61	26.76	26.47	26.60	289733
2016-11-25	26.40	26.45	26.08	26.32	147847
2016-11-28	26.50	26.60	26.28	26.29	317669
2016-11-29	25.98	26.08	25.74	25.83	315244
2016-11-30	26.84	27.29	26.54	26.66	1678404
2016-12-01	26.88	26.92	25.91	25.98	1183656
2016-12-02	25.59	26.10	25.50	25.87	2570315
2016-12-05	26.44	26.78	26.36	26.71	684724
2016-12-06	26.77	27.01	26.67	26.90	487641
2016-12-07	27.30	27.47	27.16	27.45	633025
2016-12-08	27.55	27.90	27.48	27.70	645571
2016-12-09	27.70	27.70	27.46	27.65	438773
2016-12-12	29.20	29.36	28.62	28.70	684283
2016-12-13	29.29	29.91	29.29	29.76	834416
2016-12-14	29.33	29.50	28.62	28.67	293396
2016-12-15	28.30	28.69	28.23	28.62	246189
2016-12-16	28.44	28.84	28.31	28.65	235110
2016-12-19	28.15	28.49	28.01	28.19	287409
2016-12-20	28.48	28.70	28.37	28.58	203462
2016-12-21	28.43	28.54	28.23	28.26	166582
2016-12-22	28.27	28.35	28.16	28.16	163317
2016-12-23	28.12	28.29	28.06	28.13	84458
2016-12-27	28.08	28.25	28.06	28.22	249645
2016-12-28	28.70	28.84	28.44	28.53	362197
2016-12-29	29.23	29.27	28.86	28.97	498211
2016-12-30	28.53	28.90	28.50	28.59	267875
2017-01-03	29.24	29.54	29.00	29.25	357271
2017-01-04	29.59	29.71	29.38	29.52	298798
2017-01-05	29.29	29.40	29.07	29.14	195484
2017-01-06	29.46	29.59	29.14	29.21	340376
2017-01-09	29.30	29.46	29.01	29.07	268035
2017-01-10	29.52	29.68	29.28	29.38	256782
2017-01-11	29.83	30.04	29.64	29.99	541733
2017-01-12	31.00	31.14	30.59	30.81	617730
2017-01-13	31.28	31.29	31.04	31.11	584289
2017-01-17	31.21	31.33	31.04	31.17	465251
2017-01-18	31.09	31.23	30.86	30.98	150689
2017-01-19	30.93	30.96	30.46	30.65	173198
2017-01-20	30.79	30.91	30.66	30.71	192459
2017-01-23	31.49	31.76	31.43	31.74	609733
2017-01-24	32.27	32.40	32.09	32.20	531288
2017-01-25	31.71	31.81	31.54	31.66	215668
2017-01-26	30.42	30.75	30.32	30.62	334385
2017-01-27	30.06	30.26	29.99	30.18	322874
2017-01-30	29.64	29.73	29.56	29.66	235584
2017-01-31	29.74	29.92	29.72	29.86	214630
2017-02-01	30.19	30.29	29.67	29.78	535747
2017-02-02	29.76	29.94	29.61	29.76	434120
2017-02-03	29.64	29.92	29.59	29.76	186273
2017-02-06	29.22	29.25	29.00	29.03	185958
2017-02-07	28.75	28.95	28.58	28.59	274971
2017-02-08	28.34	28.71	28.26	28.61	378702
2017-02-09	28.82	28.91	28.66	28.72	196525
2017-02-10	28.98	29.10	28.91	28.98	233665
2017-02-13	29.01	29.15	28.93	29.01	178091
2017-02-14	29.37	29.40	28.90	29.17	288345
2017-02-15	28.98	29.02	28.77	28.96	260525
2017-02-16	29.07	29.07	28.55	28.57	285581
2017-02-17	28.71	28.75	28.43	28.48	177786
2017-02-21	29.15	29.18	28.92	29.01	350173
2017-02-22	28.63	28.69	28.51	28.61	268376
2017-02-23	29.01	29.10	28.71	28.99	292336
2017-02-24	28.46	28.73	28.35	28.46	249258
2017-02-27	29.05	29.05	28.77	28.81	227558
2017-02-28	28.52	28.58	28.20	28.36	209005
2017-03-01	28.90	29.04	28.71	28.93	571188
2017-03-02	28.62	28.74	28.43	28.44	308621
2017-03-03	28.23	28.63	28.19	28.40	319070
2017-03-06	28.53	28.55	28.22	28.32	505379
2017-03-07	28.22	28.22	27.97	28.07	285336
2017-03-08	28.03	28.14	27.54	27.57	255477
2017-03-09	27.45	27.49	27.00	27.31	514488
2017-03-10	27.60	27.67	27.39	27.57	466572
2017-03-13	27.59	27.93	27.59	27.92	191697
2017-03-14	27.56	27.75	27.28	27.28	230185
2017-03-15	27.50	28.16	27.50	28.11	375494
2017-03-16	28.57	28.68	28.41	28.61	365158
2017-03-17	28.72	28.80	28.58	28.62	331341
2017-03-20	28.41	28.72	28.35	28.54	218307
2017-03-21	28.53	28.70	28.01	28.12	331256
2017-03-22	28.36	28.72	28.34	28.69	296334
2017-03-23	28.64	28.76	28.53	28.61	182220
2017-03-24	28.57	28.75	28.32	28.37	233818
2017-03-27	28.06	28.40	27.89	28.36	265469
2017-03-28	29.36	29.63	29.19	29.52	318923
2017-03-29	29.07	29.59	29.03	29.53	375506
2017-03-30	29.44	29.81	29.16	29.18	310969
2017-03-31	29.26	30.30	29.05	29.40	467091
2017-04-03	29.78	29.96	29.56	29.96	444231
2017-04-04	30.00	30.14	29.86	30.00	309784
2017-04-05	29.67	29.89	29.42	29.43	327508
2017-04-06	29.51	29.71	29.36	29.49	402675
2017-04-07	29.38	29.56	29.19	29.21	848847
2017-04-10	29.79	29.90	29.59	29.76	584861
2017-04-11	29.89	29.98	29.53	29.77	262623
2017-04-12	30.26	30.52	29.97	30.15	939126
2017-04-13	30.56	30.84	30.45	30.47	770797
2017-04-17	30.50	30.58	30.21	30.23	557464
2017-04-18	30.24	30.36	29.97	29.98	947331
2017-04-19	30.33	30.40	29.66	29.68	567041
2017-04-20	29.95	30.12	29.92	30.03	499835
2017-04-21	30.20	30.21	29.90	30.07	389062
2017-04-24	30.57	30.87	30.51	30.82	343231
2017-04-25	30.91	31.09	30.79	31.03	208531
2017-04-26	30.82	31.45	30.70	31.01	325203
2017-04-27	30.50	31.00	30.36	30.67	273240
2017-04-28	30.79	30.81	30.48	30.52	255932
2017-05-01	30.50	30.52	30.32	30.37	162284
2017-05-02	31.03	31.26	30.90	31.04	530391
2017-05-03	30.93	31.22	30.90	31.12	300736
2017-05-04	30.29	30.36	29.64	29.69	332625
2017-05-05	29.70	30.43	29.67	30.20	966073
2017-05-08	29.98	30.11	29.70	29.71	433877
2017-05-09	29.91	30.22	29.81	30.16	333546
2017-05-10	30.23	30.51	30.22	30.51	191284
2017-05-11	30.34	30.50	30.20	30.46	282948
2017-05-12	30.38	30.56	30.30	30.42	168293
2017-05-15	31.00	31.05	30.73	30.84	278773
2017-05-16	31.09	31.18	30.94	31.02	277593
2017-05-17	30.99	31.16	30.70	30.73	631620
2017-05-18	30.38	30.70	30.25	30.46	240306
2017-05-19	30.64	31.11	30.50	31.02	221730
2017-05-22	31.01	31.05	30.70	30.78	148329
2017-05-23	31.24	31.64	31.21	31.55	219302
2017-05-24	31.48	31.62	31.27	31.48	170205
2017-05-25	31.00	31.03	30.44	30.49	271783
2017-05-26	30.53	30.71	30.45	30.66	195580
2017-05-30	29.95	30.23	29.89	30.13	252827
2017-05-31	29.81	29.92	29.65	29.78	200091
2017-06-01	29.37	29.85	29.29	29.74	254273
2017-06-02	29.92	30.26	29.75	30.05	230195
2017-06-05	29.84	30.12	29.80	30.01	183081
2017-06-06	29.64	30.05	29.51	30.00	221925
2017-06-07	29.59	29.86	29.35	29.52	209971
2017-06-08	28.51	28.79	28.39	28.70	307305
2017-06-09	28.85	29.09	28.68	28.89	254659
2017-06-12	29.19	29.25	28.93	29.06	261345
2017-06-13	28.53	28.87	28.49	28.85	336772
2017-06-14	29.09	29.15	28.56	28.68	193093
2017-06-15	28.20	28.31	27.97	28.26	436835
2017-06-16	28.23	28.48	28.15	28.47	104340
2017-06-19	28.47	28.75	28.41	28.43	167741
2017-06-20	27.82	27.94	27.60	27.80	135782
2017-06-21	27.56	27.76	26.97	27.14	618469
2017-06-22	27.30	27.71	27.25	27.51	209127
2017-06-23	27.77	27.87	27.67	27.71	129479
2017-06-26	28.00	28.21	27.83	27.92	225104
2017-06-27	28.20	28.33	27.97	27.98	258303
2017-06-28	28.08	28.46	27.95	28.35	249214
2017-06-29	27.83	28.07	27.65	27.67	231488
2017-06-30	28.01	28.05	27.86	27.95	230290
2017-07-03	28.12	28.35	28.10	28.22	94505
2017-07-05	28.15	28.15	27.72	27.80	153272
2017-07-06	27.77	27.86	27.59	27.66	142159
2017-07-07	27.54	27.58	27.31	27.48	183439
2017-07-10	27.29	27.53	27.25	27.40	262917
2017-07-11	27.18	27.42	27.10	27.36	293704
2017-07-12	28.00	28.40	27.87	28.18	425815
2017-07-13	28.17	28.20	27.96	28.16	177395
2017-07-14	28.74	29.05	28.70	28.88	297644
2017-07-17	29.15	29.34	29.00	29.03	245048
2017-07-18	28.82	29.01	28.67	28.79	170592
2017-07-19	29.00	29.33	28.98	29.31	211177
2017-07-20	29.33	29.37	28.91	29.13	209597
2017-07-21	28.88	28.96	28.39	28.59	226052
2017-07-24	28.69	28.78	28.54	28.72	155328
2017-07-25	29.58	29.80	29.48	29.68	290652
2017-07-26	29.66	29.72	29.46	29.56	181632
2017-07-27	30.25	30.37	29.95	30.03	239886
2017-07-28	30.30	30.62	30.21	30.35	196508
2017-07-31	30.01	30.21	29.89	30.14	139281
2017-08-01	29.92	30.10	29.77	29.96	140992
2017-08-02	29.74	30.10	29.65	29.94	157617
2017-08-03	30.05	30.10	29.84	29.93	116221
2017-08-04	30.20	30.45	30.13	30.42	142535
2017-08-07	30.45	30.69	30.41	30.55	204978
2017-08-08	30.60	30.88	30.38	30.42	242662
2017-08-09	30.29	30.62	30.29	30.46	138473
2017-08-10	30.56	30.72	30.15	30.28	221350
2017-08-11	30.37	30.54	30.26	30.48	166900
2017-08-14	30.66	30.75	30.12	30.13	185790
2017-08-15	29.76	30.05	29.61	30.04	190864
2017-08-16	30.18	30.49	30.09	30.14	252970
2017-08-17	29.98	30.25	29.76	29.77	199410
2017-08-18	29.43	29.85	29.36	29.66	248730
2017-08-21	29.66	29.82	29.57	29.73	196429
2017-08-22	29.79	29.93	29.66	29.69	127868
2017-08-23	29.14	29.79	29.10	29.69	213897
2017-08-24	29.69	29.81	29.40	29.55	141967
2017-08-25	29.58	29.95	29.58	29.87	173824
2017-08-28	29.92	29.98	29.75	29.98	178177
2017-08-29	29.77	29.96	29.75	29.91	112468
2017-08-30	29.58	29.80	29.50	29.70	196843
2017-08-31	29.82	30.25	29.70	30.13	155692
2017-09-01	30.00	30.45	30.00	30.42	259824
2017-09-05	30.46	30.59	30.29	30.50	274880
2017-09-06	30.56	30.99	30.54	30.36	279916
2017-09-07	30.47	30.93	30.43	30.86	366392
2017-09-08	30.62	30.65	30.25	30.35	318471
2017-09-11	30.09	30.48	30.08	30.35	322521
2017-09-12	30.05	30.27	29.96	30.11	405448
2017-09-13	30.06	30.24	29.86	30.19	278427
2017-09-14	30.30	30.55	30.24	30.40	170023
2017-09-15	30.28	30.32	29.96	30.14	340711
2017-09-18	30.04	30.21	29.87	29.96	150533
2017-09-19	29.71	30.08	29.69	30.08	155230
2017-09-20	28.11	28.28	27.83	28.03	412488
2017-09-21	28.27	28.55	28.18	28.32	239265
2017-09-22	28.45	28.58	28.36	28.36	135726
2017-09-25	28.35	28.49	28.25	28.38	190503
2017-09-26	28.25	28.28	28.01	28.06	213024
2017-09-27	27.66	27.74	27.50	27.67	255588
2017-09-28	27.65	27.74	27.50	27.59	300864
2017-09-29	27.68	27.76	27.42	27.53	466828
2017-10-02	27.41	27.45	27.17	27.39	252152
2017-10-03	27.00	27.38	26.92	27.26	348470
2017-10-04	27.83	28.13	27.80	27.90	405392
2017-10-05	28.00	28.16	27.91	27.94	192043
2017-10-06	27.93	28.03	27.74	27.86	248735
2017-10-09	28.61	28.65	28.37	28.46	479566
2017-10-10	28.73	28.82	28.51	28.52	254569
2017-10-11	28.98	29.02	28.68	28.81	330198
2017-10-12	28.91	29.01	28.61	28.72	387173
2017-10-13	29.15	29.25	28.95	29.05	215453
2017-10-16	29.48	29.58	29.23	29.45	314490
2017-10-17	29.14	29.20	28.90	29.13	214175
2017-10-18	29.00	29.09	28.87	28.97	190772
2017-10-19	28.62	29.04	28.61	28.92	147951
2017-10-20	28.80	28.98	28.72	28.86	171091
2017-10-23	28.54	28.78	28.53	28.65	181593
2017-10-24	28.64	28.76	28.55	28.65	179892
2017-10-25	28.59	28.78	28.48	28.68	164298
2017-10-26	29.08	29.37	28.95	28.95	221745
2017-10-27	28.48	28.76	28.31	28.74	142707
2017-10-30	28.72	29.02	28.72	28.85	270106
2017-10-31	28.87	29.22	28.86	29.11	146011
2017-11-01	29.97	30.00	29.78	29.81	263506
2017-11-02	29.72	30.01	29.53	29.66	200350
2017-11-03	29.90	30.00	29.75	29.90	152257
2017-11-06	29.90	30.38	29.80	30.38	161375
2017-11-07	30.82	30.95	30.39	30.44	103813
2017-11-08	30.54	30.62	30.39	30.48	87912
2017-11-09	30.48	30.70	30.47	30.66	98991
2017-11-10	30.83	30.90	30.55	30.62	120437
2017-11-13	30.35	30.60	30.33	30.35	94092
2017-11-14	30.40	30.49	30.02	30.04	154183
2017-11-15	29.74	29.88	29.36	29.76	230285
2017-11-16	29.98	30.02	29.73	29.98	189333
2017-11-17	30.49	30.74	30.40	30.49	261994
2017-11-20	29.93	29.99	29.63	29.88	190685
2017-11-21	30.25	30.59	30.25	30.42	147020
2017-11-22	31.46	31.70	31.18	31.22	279824
2017-11-24	30.54	30.89	30.54	30.80	146193
2017-11-27	30.89	30.94	30.71	30.71	175543
2017-11-28	30.86	31.09	30.79	30.93	227348
2017-11-29	31.00	31.10	30.83	30.91	158317
2017-11-30	31.65	31.80	31.31	31.49	194116
2017-12-01	31.28	31.71	31.20	31.66	320336
2017-12-04	31.24	31.52	31.22	31.40	228905
2017-12-05	30.96	31.21	30.68	31.15	176933
2017-12-06	30.76	30.84	30.53	30.59	191673
2017-12-07	30.50	30.83	30.37	30.66	165175
2017-12-08	30.64	30.92	30.54	30.80	100378
2017-12-11	30.91	31.29	30.89	31.11	127087
2017-12-12	31.10	31.28	31.01	31.10	149979
2017-12-13	31.40	31.74	31.40	31.65	443347
2017-12-14	31.28	31.36	31.07	31.07	416373
2017-12-15	32.08	32.53	32.03	32.43	394009
2017-12-18	33.35	33.46	32.58	32.75	554605
2017-12-19	31.41	31.61	31.15	31.39	302569
2017-12-20	31.94	32.04	31.87	31.91	196071
2017-12-21	31.96	32.57	31.94	32.36	213107
2017-12-22	32.34	32.73	32.29	32.42	129209
2017-12-26	32.31	32.94	32.23	32.90	144283
2017-12-27	33.38	33.75	33.26	33.39	310256
2017-12-28	33.93	34.08	33.56	33.63	257456
2017-12-29	34.24	34.47	34.21	34.21	314858
2018-01-02	34.14	34.27	34.02	34.24	225415
2018-01-03	34.20	34.54	34.15	34.48	169394
2018-01-04	34.08	34.59	34.08	34.50	126648
2018-01-05	34.66	34.80	34.51	34.70	173940
2018-01-08	34.76	34.97	34.70	34.78	149534
2018-01-09	34.85	34.97	34.44	34.65	137378
2018-01-10	35.45	35.69	35.19	35.32	277207
2018-01-11	35.09	35.40	35.09	35.35	194382
2018-01-12	35.83	36.21	35.71	36.20	239652
2018-01-16	36.70	36.88	36.31	36.37	424713
2018-01-17	36.61	37.02	36.49	36.89	324127
2018-01-18	35.57	35.83	35.48	35.58	267525
2018-01-19	35.76	36.00	35.70	36.00	238866
2018-01-22	36.26	36.63	36.07	36.62	150325
2018-01-23	36.06	36.15	35.88	36.09	337965
2018-01-24	36.62	36.75	36.48	36.70	195404
2018-01-25	38.22	38.75	37.96	38.21	502857
2018-01-26	38.10	38.13	37.61	37.70	316882
2018-01-29	37.85	38.14	37.41	37.46	385046
2018-01-30	36.27	36.38	36.06	36.09	190629
2018-01-31	35.81	35.98	35.52	35.78	339865
2018-02-01	36.04	36.13	35.72	36.03	213190
2018-02-02	35.10	35.10	34.19	34.31	434735
2018-02-05	34.06	34.43	33.25	33.27	308346
2018-02-06	33.39	34.30	33.29	34.11	243140
2018-02-07	33.77	34.07	33.23	33.23	319092
2018-02-08	32.52	32.71	31.65	31.65	386169
2018-02-09	32.04	32.05	30.82	31.65	379064
2018-02-12	32.64	33.12	32.36	32.58	348519
2018-02-13	32.87	32.96	32.66	32.74	303100
2018-02-14	32.35	33.48	32.35	33.41	262379
2018-02-15	34.14	34.37	33.52	33.92	424923
2018-02-16	34.24	34.60	34.09	34.18	384370
2018-02-20	34.05	34.33	33.85	33.99	218665
2018-02-21	34.08	34.11	33.32	33.32	194050
2018-02-22	33.35	33.76	33.31	33.46	189218
2018-02-23	34.21	34.29	33.85	34.29	459694
2018-02-26	34.84	34.85	34.21	34.63	248206
2018-02-27	34.75	34.82	34.03	34.03	258797
2018-02-28	35.16	35.37	34.46	34.47	396808
2018-03-01	34.03	34.23	33.50	33.79	259045
2018-03-02	33.49	33.87	33.22	33.83	206935
2018-03-05	33.51	34.10	33.51	34.00	171059
2018-03-06	35.00	35.04	34.34	34.52	285789
2018-03-07	34.53	34.96	34.35	34.54	338621
2018-03-08	34.76	34.91	34.25	34.59	417937
2018-03-09	35.17	35.36	34.95	35.34	304664
2018-03-12	35.72	35.87	35.53	35.77	235052
2018-03-13	35.03	35.22	34.62	34.68	201858
2018-03-14	34.50	34.60	34.19	33.79	280959
2018-03-15	33.86	33.91	33.37	33.54	155601
2018-03-16	33.76	34.16	33.63	33.70	310749
2018-03-19	33.49	33.61	33.10	33.35	126911
2018-03-20	33.49	33.82	33.49	33.62	177324
2018-03-21	33.62	34.76	33.54	34.63	280439
2018-03-22	34.32	34.45	33.59	33.61	240672
2018-03-23	33.70	33.89	33.42	33.45	171820
2018-03-26	33.02	33.52	32.88	33.51	267022
2018-03-27	33.67	33.89	33.36	33.41	139236
2018-03-28	33.15	33.26	32.87	33.02	146555
2018-03-29	33.53	34.19	33.47	34.03	183220
2018-04-02	33.98	33.99	33.16	33.46	113213
2018-04-03	33.73	33.94	33.42	33.77	236142
2018-04-04	32.59	33.47	32.57	33.43	236268
2018-04-05	33.98	34.43	33.94	34.16	216542
2018-04-06	34.70	35.13	34.51	34.64	327510
2018-04-09	34.74	35.04	34.46	34.74	241857
2018-04-10	34.79	35.71	34.70	35.53	277180
2018-04-11	35.14	35.56	35.14	35.54	240406
2018-04-12	35.76	35.81	35.38	35.51	112546
2018-04-13	35.51	35.87	35.47	35.79	126517
2018-04-16	35.54	35.56	35.17	35.29	136410
2018-04-17	35.63	36.04	35.53	35.94	138293
2018-04-18	36.59	37.19	36.53	36.87	288514
2018-04-19	36.87	37.05	36.55	36.72	231857
2018-04-20	35.57	36.10	35.37	35.82	265018
2018-04-23	35.48	35.66	35.34	35.40	386670
2018-04-24	35.07	35.33	34.85	35.10	243469
2018-04-25	34.67	34.80	34.34	34.69	242784
2018-04-26	35.85	35.97	35.37	35.55	229949
2018-04-27	35.60	35.60	35.26	35.37	104659
2018-04-30	36.11	36.14	35.53	35.53	186091
2018-05-01	35.37	35.37	34.73	35.17	129556
2018-05-02	35.55	35.79	35.41	35.46	124469
2018-05-03	35.37	35.51	34.99	35.42	144675
2018-05-04	35.14	35.77	35.14	35.61	73284
2018-05-07	35.99	36.06	35.71	35.81	143179
2018-05-08	35.58	35.64	34.96	35.61	93053
2018-05-09	35.51	36.03	35.50	35.97	192710
2018-05-10	37.05	37.15	36.67	37.00	191450
2018-05-11	37.10	37.32	37.04	37.07	150866
2018-05-14	37.17	37.51	37.16	37.45	104448
2018-05-15	37.48	37.83	37.37	37.63	164436
2018-05-16	37.73	37.78	37.52	37.69	111083
2018-05-17	38.20	38.28	37.73	37.93	111745
2018-05-18	37.75	38.00	37.71	37.89	121024
2018-05-21	37.74	38.00	37.62	37.93	136236
2018-05-22	38.24	38.45	37.90	37.95	230406
2018-05-23	37.35	37.48	36.73	37.31	164536
2018-05-24	37.75	38.05	37.43	37.57	238513
2018-05-25	37.08	37.14	36.84	37.02	220589
2018-05-29	35.93	36.31	35.93	36.27	262658
2018-05-30	35.59	36.50	35.58	36.45	351557
2018-05-31	36.46	36.64	36.21	36.38	220751
2018-06-01	37.98	38.22	37.74	37.76	278552
2018-06-04	38.53	38.70	38.01	38.13	205868
2018-06-05	37.88	38.11	37.40	37.85	173485
2018-06-06	38.07	38.17	37.67	38.10	134930
2018-06-07	37.93	38.29	37.84	37.95	231753
2018-06-08	37.85	38.12	37.44	38.04	175521
2018-06-11	37.31	37.73	37.31	37.57	210918
2018-06-12	37.33	37.50	37.01	37.04	135507
2018-06-13	36.74	37.21	36.69	36.95	177127
2018-06-14	36.86	36.97	36.58	36.64	218274
2018-06-15	36.45	36.49	35.67	36.03	163530
2018-06-18	35.58	36.10	35.20	35.95	331297
2018-06-19	35.05	35.39	34.76	35.18	262737
2018-06-20	35.18	35.38	34.75	35.13	235246
2018-06-21	34.90	34.95	34.49	34.54	172962
2018-06-22	35.10	35.17	34.79	34.97	359427
2018-06-25	34.39	34.52	34.09	34.31	267014
2018-06-26	34.62	34.98	34.40	34.75	151922
2018-06-27	34.70	35.07	34.39	34.42	370677
2018-06-28	35.27	35.44	35.03	35.31	339765
2018-06-29	36.54	36.76	36.39	36.54	301350
2018-07-02	35.76	36.06	35.46	35.67	189213
2018-07-03	36.54	36.55	36.12	36.21	169894
2018-07-05	37.29	37.34	36.85	37.06	219043
2018-07-06	37.17	37.51	37.07	37.41	135211
2018-07-09	38.48	38.55	38.15	38.43	239530
2018-07-10	38.62	38.93	38.61	38.86	172148
2018-07-11	38.25	38.67	37.73	37.93	242827
2018-07-12	37.99	38.33	37.73	38.21	208962
2018-07-13	37.98	38.27	37.85	38.07	86531
2018-07-16	37.89	37.90	37.55	37.66	100137
2018-07-17	37.03	37.66	37.01	37.42	111458
2018-07-18	37.08	37.64	36.96	37.44	137714
2018-07-19	36.75	37.42	36.71	37.18	196739
2018-07-20	37.48	37.67	37.21	37.25	220837
2018-07-23	37.51	37.59	37.07	37.16	181666
2018-07-24	37.78	38.13	37.69	37.85	161018
2018-07-25	38.65	39.00	38.40	38.98	229860
2018-07-26	38.87	38.99	38.51	38.54	98184
2018-07-27	38.87	39.38	38.79	39.16	168158
2018-07-30	39.04	39.25	38.79	38.82	136324
2018-07-31	39.42	39.69	39.27	39.61	154965
2018-08-01	39.04	39.23	38.92	39.12	116017
2018-08-02	38.38	38.70	38.22	38.54	170174
2018-08-03	38.69	39.13	38.58	39.03	128969
2018-08-06	38.43	38.86	38.34	38.69	148603
2018-08-07	39.29	39.61	39.25	39.28	85001
2018-08-08	38.73	39.09	38.70	38.95	128329
2018-08-09	38.87	39.29	38.47	38.50	173882
2018-08-10	37.47	37.77	37.29	37.69	212796
2018-08-13	37.34	37.63	37.03	37.07	218782
2018-08-14	36.90	37.24	36.79	37.02	158207
2018-08-15	35.44	35.59	35.03	35.42	255131
2018-08-16	35.76	36.10	35.62	35.65	235896
2018-08-17	35.85	36.25	35.79	36.15	142598
2018-08-20	35.96	36.11	35.72	35.81	203754
2018-08-21	37.25	37.48	36.84	36.86	217529
2018-08-22	38.08	38.29	37.90	38.06	191378
2018-08-23	38.39	38.48	37.61	37.68	266064
2018-08-24	38.23	38.55	38.14	38.26	145737
2018-08-27	38.97	39.37	38.81	39.30	156495
2018-08-28	39.16	39.73	39.07	39.32	244693
2018-08-29	38.80	39.29	38.68	39.26	262866
2018-08-30	39.00	39.00	38.28	38.63	191061
2018-08-31	38.53	39.28	38.51	39.26	291622
2018-09-04	37.61	38.34	37.56	38.22	281270
2018-09-05	37.78	38.23	37.50	37.67	203129
2018-09-06	37.17	37.45	37.14	37.36	204145
2018-09-07	37.42	37.54	36.94	37.24	236592
2018-09-10	37.10	37.31	37.01	37.04	149901
2018-09-11	36.61	37.23	36.50	37.13	134177
2018-09-12	37.47	37.92	37.42	37.57	446125
2018-09-13	38.31	38.50	37.95	38.14	317877
2018-09-14	38.30	38.34	37.99	38.11	99700
2018-09-17	37.92	38.11	37.86	37.97	128437
2018-09-18	37.13	37.42	37.02	37.11	308628
2018-09-19	37.28	37.82	37.16	37.73	197992
2018-09-20	38.27	38.41	37.91	38.13	154741
2018-09-21	38.01	38.03	37.43	37.46	313289
2018-09-24	37.59	37.95	37.59	37.85	147174
2018-09-25	38.88	38.92	38.70	38.80	254264
2018-09-26	39.41	39.64	38.97	39.22	295012
2018-09-27	39.13	39.47	38.84	38.93	155336
2018-09-28	38.25	38.86	38.15	38.64	130184
2018-10-01	38.95	39.11	38.58	38.82	96722
2018-10-02	39.06	39.35	38.92	39.06	131275
2018-10-03	39.33	39.39	38.79	38.84	201842
2018-10-04	38.33	38.42	37.85	37.99	143552
2018-10-05	37.96	37.96	37.41	37.87	196257
2018-10-08	36.83	37.21	36.69	36.89	156087
2018-10-09	36.91	37.55	36.89	37.40	192887
2018-10-10	37.26	37.26	36.29	36.29	221895
2018-10-11	35.74	35.99	35.18	35.32	223017
2018-10-12	36.74	36.78	35.65	36.01	189124
2018-10-15	36.46	36.65	36.22	36.22	145849
2018-10-16	36.65	37.17	36.59	37.00	179401
2018-10-17	37.11	37.12	36.47	36.67	260082
2018-10-18	35.74	35.83	34.80	34.82	323266
2018-10-19	35.15	35.46	35.05	35.30	243314
2018-10-22	35.51	35.57	35.09	35.23	99500
2018-10-23	34.05	34.11	33.44	33.78	184117
2018-10-24	33.60	33.66	32.54	32.56	228499
2018-10-25	33.21	33.74	33.21	33.50	138694
2018-10-26	32.76	33.17	32.37	32.75	252270
2018-10-29	33.08	33.17	32.05	32.36	131134
2018-10-30	32.68	32.85	32.31	32.83	122453
2018-10-31	32.30	32.76	32.27	32.52	238138
2018-11-01	33.03	33.39	32.87	33.30	289672
2018-11-02	33.71	33.84	32.95	33.12	153255
2018-11-05	34.19	34.48	34.11	34.24	184769
2018-11-06	34.58	34.72	34.38	34.59	168157
2018-11-07	35.45	35.45	35.08	35.38	184330
2018-11-08	35.09	35.09	33.97	34.10	118225
2018-11-09	33.22	33.54	33.09	33.42	147945
2018-11-12	33.08	33.14	32.61	32.66	134959
2018-11-13	32.35	32.48	31.70	31.76	201202
2018-11-14	30.75	31.00	30.37	30.40	731991
2018-11-15	30.61	31.18	30.46	31.10	669151
2018-11-16	31.59	31.79	31.43	31.66	221689
2018-11-19	31.53	31.81	31.36	31.43	136656
2018-11-20	31.11	31.17	30.18	30.29	257328
2018-11-21	30.98	31.37	30.93	31.14	184530
2018-11-23	29.18	29.46	29.17	29.43	112525
2018-11-26	29.87	30.31	29.87	30.04	144146
2018-11-27	30.01	30.11	29.42	29.74	169207
2018-11-28	30.17	30.58	29.81	30.43	277015
2018-11-29	30.75	30.93	30.54	30.58	164379
2018-11-30	29.82	29.95	29.40	29.48	259481
2018-12-03	31.86	31.86	31.24	31.44	245516
2018-12-04	31.39	31.50	30.59	30.62	212882
2018-12-06	29.90	30.48	29.82	30.47	218818
2018-12-07	30.81	31.12	29.89	29.97	189966
2018-12-10	29.14	29.32	28.31	28.87	240981
2018-12-11	29.68	29.76	28.80	28.95	231434
2018-12-12	29.97	30.19	29.67	29.70	278050
2018-12-13	30.03	30.17	29.78	29.84	260947
2018-12-14	29.56	29.67	29.18	29.19	94912
2018-12-17	29.17	29.40	28.59	28.70	150512
2018-12-18	28.57	28.57	27.92	28.00	192960
2018-12-19	29.30	29.56	28.38	28.59	366446
2018-12-20	28.94	28.99	28.14	28.18	164255
2018-12-21	28.40	28.69	27.74	27.86	249902
2018-12-24	28.55	28.66	27.56	27.62	180202
2018-12-26	27.68	28.90	27.40	28.88	144693
2018-12-27	28.57	29.13	28.32	29.13	210053
2018-12-28	29.45	29.59	29.12	29.17	174593
2018-12-31	29.38	29.63	29.06	29.29	111019
2019-01-02	28.56	29.69	28.56	29.61	140732
2019-01-03	29.71	29.72	29.09	29.28	308662
2019-01-04	30.27	30.66	30.14	30.39	338944
2019-01-07	30.88	30.92	30.32	30.40	271409
2019-01-08	30.98	31.09	30.62	30.80	144625
2019-01-09	31.63	32.03	31.51	31.95	314409
2019-01-10	31.81	32.11	31.55	32.09	216365
2019-01-11	32.20	32.39	31.97	32.26	318673
2019-01-14	31.72	32.20	31.61	32.04	132416
2019-01-15	31.79	32.13	31.67	31.87	184321
2019-01-16	30.48	30.70	30.34	30.53	427420
2019-01-17	30.14	30.61	30.03	30.47	163943
2019-01-18	30.56	30.82	30.41	30.74	169460
2019-01-22	30.50	30.53	30.05	30.14	280223
2019-01-23	30.22	30.29	29.90	30.08	156578
2019-01-24	29.87	30.22	29.73	30.09	166840
2019-01-25	30.71	30.91	30.67	30.74	133525
2019-01-28	30.37	30.79	30.32	30.77	185270
2019-01-29	30.61	30.70	30.45	30.58	138270
2019-01-30	30.43	30.82	30.38	30.80	411662
2019-01-31	30.24	30.53	30.14	30.21	274442
2019-02-01	30.00	30.28	29.90	30.15	195763
2019-02-04	30.11	30.28	30.01	30.26	110092
2019-02-05	31.26	31.28	31.03	31.21	307837
2019-02-06	31.35	31.41	31.01	31.06	131399
2019-02-07	30.26	30.37	29.75	29.97	191303
2019-02-08	28.41	28.80	28.30	28.79	429446
2019-02-11	28.07	28.15	27.82	27.90	227660
2019-02-12	28.14	28.41	28.11	28.30	164730
2019-02-13	29.50	29.65	29.12	29.16	296596
2019-02-14	28.66	28.72	28.45	28.66	162776
2019-02-15	29.04	29.04	28.51	28.67	140460
2019-02-19	29.03	29.48	29.02	29.37	133674
2019-02-20	29.40	29.78	29.31	29.60	143676
2019-02-21	29.56	29.61	29.01	29.11	98479
2019-02-22	29.60	29.70	29.24	29.29	153383
2019-02-25	29.89	30.09	29.73	29.96	182752
2019-02-26	30.07	30.45	30.04	30.34	159414
2019-02-27	30.73	30.80	30.40	30.63	196381
2019-02-28	30.85	30.85	30.31	30.54	210528
2019-03-01	30.44	30.45	30.12	30.21	175164
2019-03-04	30.13	30.24	29.94	30.16	126776
2019-03-05	30.15	30.44	30.08	30.33	95325
2019-03-06	30.30	30.46	30.16	30.20	138019
2019-03-07	30.22	30.25	29.84	29.99	151210
2019-03-08	29.18	29.44	29.16	29.43	233677
2019-03-11	29.36	29.90	29.36	29.82	166406
2019-03-12	29.57	29.83	29.56	29.59	231449
2019-03-13	29.85	30.01	29.74	29.47	156863
2019-03-14	30.30	30.34	30.07	30.09	219661
2019-03-15	30.05	30.09	29.54	29.75	205860
2019-03-18	30.39	30.41	30.15	30.31	122154
2019-03-19	31.46	31.51	30.92	31.02	333652
2019-03-20	31.43	31.76	31.10	31.56	228512
2019-03-21	31.26	31.55	31.22	31.49	97586
2019-03-22	31.46	31.51	30.77	30.80	203756
2019-03-25	30.45	30.68	30.31	30.47	219081
2019-03-26	30.65	30.88	30.53	30.81	134405
2019-03-27	30.78	30.85	30.40	30.60	128874
2019-03-28	30.81	30.98	30.66	30.81	140492
2019-03-29	31.25	31.32	30.91	30.94	91452
2019-04-01	31.51	31.72	31.45	31.64	110306
2019-04-02	31.47	31.65	31.37	31.39	164950
2019-04-03	32.38	32.59	32.08	32.20	240841
2019-04-04	32.56	32.87	32.53	32.72	271034
2019-04-05	33.19	33.21	32.85	33.00	128804
2019-04-08	33.26	33.34	32.98	33.14	161474
2019-04-09	33.26	33.32	32.88	32.98	225931
2019-04-10	33.54	33.59	33.25	33.29	249094
2019-04-11	33.04	33.13	32.64	32.80	148175
2019-04-12	33.58	33.63	33.20	33.24	268189
2019-04-15	33.04	33.16	32.79	32.87	238562
2019-04-16	33.27	33.81	33.21	33.76	214224
2019-04-17	33.76	33.92	33.65	33.91	214189
2019-04-18	33.07	33.32	33.01	33.21	175756
2019-04-22	33.22	33.56	33.22	33.44	72147
2019-04-23	33.93	34.03	33.77	33.83	173956
2019-04-24	33.33	33.33	32.94	33.24	227056
2019-04-25	33.46	33.46	33.13	33.30	185727
2019-04-26	33.15	33.33	32.96	33.30	91861
2019-04-29	33.13	33.32	33.04	33.16	101439
2019-04-30	33.06	33.16	32.91	33.00	86674
2019-05-01	33.01	33.05	32.20	32.25	93178
2019-05-02	31.83	31.94	31.22	31.53	212566
2019-05-03	31.48	32.18	31.48	32.00	92097
2019-05-06	31.07	31.48	31.07	31.45	76422
2019-05-07	31.32	31.33	30.89	31.15	105298
2019-05-08	31.19	31.43	31.05	31.17	84534
2019-05-09	30.40	30.87	30.25	30.79	136625
2019-05-10	31.07	31.46	30.88	31.28	181087
2019-05-13	30.95	31.14	30.80	30.95	227980
2019-05-14	31.30	31.38	31.01	31.03	250371
2019-05-15	29.86	30.76	29.82	30.63	282140
2019-05-16	30.50	30.67	30.38	30.47	258809
2019-05-17	29.78	30.01	29.60	29.66	349344
2019-05-20	30.14	30.34	30.07	30.10	225551
2019-05-21	30.06	30.14	29.90	30.14	267488
2019-05-22	26.64	26.73	25.56	25.64	685753
2019-05-23	24.75	24.80	24.19	24.69	593402
2019-05-24	24.91	24.96	24.60	24.88	202946
2019-05-28	25.54	25.64	24.88	24.88	405757
2019-05-29	24.71	25.41	24.64	25.36	501714
2019-05-30	25.77	25.91	25.43	25.44	386686
2019-05-31	24.97	25.16	24.85	24.89	239743
2019-06-03	25.08	25.65	25.07	25.50	269099
2019-06-04	25.78	25.82	25.32	25.57	281174
2019-06-05	25.57	25.58	25.08	25.19	238530
2019-06-06	24.80	25.11	24.51	25.03	465799
2019-06-07	25.24	25.60	25.18	25.47	230067
2019-06-10	25.75	25.93	25.61	25.73	123191
2019-06-11	25.82	26.00	25.69	25.84	126857
2019-06-12	25.05	25.17	24.90	24.96	532002
2019-06-13	24.84	24.90	24.55	24.85	726406
2019-06-14	24.24	24.30	23.92	23.98	462295
2019-06-17	24.06	24.38	23.96	24.20	155022
2019-06-18	24.41	24.88	24.40	24.78	350936
2019-06-19	24.77	24.92	24.40	24.81	442529
2019-06-20	25.63	25.84	25.46	25.73	200520
2019-06-21	25.93	26.08	25.71	25.76	215923
2019-06-24	25.57	25.66	25.43	25.56	151973
2019-06-25	24.81	24.90	24.43	24.49	409463
2019-06-26	24.30	24.89	24.26	24.81	397669
2019-06-27	24.98	25.01	24.83	24.85	164976
2019-06-28	24.83	24.98	24.80	24.85	149803
2019-07-01	24.79	24.96	24.48	24.55	204447
2019-07-02	24.36	24.44	24.05	24.22	219889
2019-07-03	24.40	24.60	24.34	24.58	165797
2019-07-05	24.34	24.46	24.11	24.42	160879
2019-07-08	24.21	24.46	24.15	24.15	197523
2019-07-09	23.87	23.94	23.58	23.65	192102
2019-07-10	23.94	24.06	23.76	23.94	248648
2019-07-11	23.37	23.44	23.08	23.35	204843
2019-07-12	23.37	23.54	23.33	23.35	170487
2019-07-15	23.54	23.78	23.46	23.74	324149
2019-07-16	24.12	24.40	23.87	23.96	326081
2019-07-17	23.86	23.90	23.64	23.66	168284
2019-07-18	24.15	24.34	24.01	24.17	290290
2019-07-19	24.05	24.13	23.83	23.97	213040
2019-07-22	23.68	23.82	23.66	23.70	149785
2019-07-23	23.72	23.84	23.65	23.78	199450
2019-07-24	23.64	23.75	23.56	23.66	119121
2019-07-25	22.20	22.26	21.54	22.06	381646
2019-07-26	21.98	21.98	21.76	21.93	162824
2019-07-29	22.44	22.50	22.11	22.25	253616
2019-07-30	22.12	22.41	22.03	22.25	265395
2019-07-31	21.91	22.07	21.32	21.68	186044
2019-08-01	21.49	21.81	21.06	21.22	163651
2019-08-02	21.00	21.05	20.69	20.73	102131
2019-08-05	20.21	20.47	20.18	20.19	152720
2019-08-06	20.19	20.28	19.79	20.01	233249
2019-08-07	19.49	19.81	19.33	19.76	262107
2019-08-08	19.30	19.57	19.21	19.55	259075
2019-08-09	19.51	19.53	19.17	19.19	237163
2019-08-12	19.15	19.41	19.10	19.28	189161
2019-08-13	18.92	19.67	18.81	19.38	199908
2019-08-14	18.24	18.38	18.10	18.17	260440
2019-08-15	18.27	18.47	18.16	18.41	204472
2019-08-16	17.14	17.70	17.03	17.67	389597
2019-08-19	17.90	18.08	17.74	17.92	217666
2019-08-20	17.75	17.92	17.63	17.76	187456
2019-08-21	18.45	18.55	18.35	18.38	231083
2019-08-22	18.69	18.70	18.21	18.27	263877
2019-08-23	17.87	18.02	17.38	17.44	256719
2019-08-26	17.45	17.70	17.37	17.44	134470
2019-08-27	17.59	17.77	17.57	17.61	207573
2019-08-28	17.94	18.45	17.91	18.22	160777
2019-08-29	18.55	18.67	18.32	18.44	171957
2019-08-30	18.85	18.97	18.71	18.92	250709
2019-09-03	17.26	17.36	16.92	17.27	361950
2019-09-04	17.56	18.07	17.55	17.99	197810
2019-09-05	18.32	18.50	18.26	18.34	136457
2019-09-06	17.90	17.90	17.66	17.82	223652
2019-09-09	18.20	18.49	18.19	18.48	135618
2019-09-10	18.34	18.68	18.18	18.62	223674
2019-09-11	18.96	19.11	18.83	19.05	163895
2019-09-12	19.01	19.28	18.91	19.07	177344
2019-09-13	18.98	19.25	18.85	18.95	371656
2019-09-16	20.45	20.96	20.26	20.73	395374
2019-09-17	20.15	20.15	19.73	19.76	328187
2019-09-18	19.43	19.69	19.43	19.58	107823
2019-09-19	19.48	19.66	19.36	19.37	135861
2019-09-20	19.46	19.55	19.17	19.23	168947
2019-09-23	18.62	18.91	18.61	18.86	202599
2019-09-24	18.74	18.81	18.56	18.58	115189
2019-09-25	17.76	18.07	17.67	18.01	233258
2019-09-26	17.85	17.93	17.65	17.77	184259
2019-09-27	17.74	17.87	17.56	17.68	180950
2019-09-30	16.95	17.03	16.77	17.01	353864
2019-10-01	17.38	17.39	17.05	17.16	286138
2019-10-02	16.89	16.92	16.67	16.84	240103
2019-10-03	16.65	16.98	16.48	16.88	209461
2019-10-04	16.80	17.04	16.79	17.04	141111
2019-10-07	17.41	17.81	17.33	17.41	236955
2019-10-08	17.68	17.71	17.40	17.40	222366
2019-10-09	17.50	17.62	17.44	17.54	171765
2019-10-10	17.92	18.46	17.87	18.28	228588
2019-10-11	18.89	19.38	18.89	19.04	342164
2019-10-14	18.71	18.75	18.51	18.52	138831
2019-10-15	18.86	19.42	18.86	19.06	251481
2019-10-16	18.78	19.02	18.71	18.80	179797
2019-10-17	19.46	19.48	18.99	19.03	269616
2019-10-18	19.27	19.38	18.76	18.85	312135
2019-10-21	19.49	19.57	19.35	19.48	222356
2019-10-22	18.16	18.57	17.98	18.53	301722
2019-10-23	18.24	18.55	18.12	18.53	268473
2019-10-24	18.57	18.62	18.17	18.35	178545
2019-10-25	18.47	18.62	18.35	18.57	239600
2019-10-28	20.92	20.97	20.27	20.28	412467
2019-10-29	20.41	20.47	20.14	20.23	349954
2019-10-30	19.75	19.75	18.93	19.12	345242
2019-10-31	18.43	18.44	18.01	18.10	318038
2019-11-01	18.17	18.48	18.17	18.36	423106
2019-11-04	18.96	19.06	18.90	19.01	202358
2019-11-05	19.71	19.71	19.37	19.50	285405
2019-11-06	19.73	19.80	19.33	19.36	188669
2019-11-07	20.07	20.15	19.84	19.95	318986
2019-11-08	19.88	20.06	19.82	19.91	228727
2019-11-11	19.60	19.76	19.56	19.67	139634
2019-11-12	19.80	19.85	19.37	19.41	248840
2019-11-13	19.45	19.63	19.43	19.52	246349
2019-11-14	19.53	19.86	19.53	19.63	209977
2019-11-15	19.37	19.49	19.20	19.26	163849
2019-11-18	19.04	19.07	18.84	18.86	221217
2019-11-19	19.22	19.27	18.97	19.15	225333
2019-11-20	18.99	19.31	18.95	19.10	215824
2019-11-21	18.73	18.90	18.62	18.86	206703
2019-11-22	19.10	19.23	18.93	18.98	136361
2019-11-25	19.09	19.21	18.99	19.21	123818
2019-11-26	19.13	19.17	18.79	18.91	191322
2019-11-27	18.96	18.99	18.60	18.81	197421
2019-11-29	18.10	18.17	17.94	18.03	184566
2019-12-02	17.63	18.02	17.60	17.91	375493
2019-12-03	17.57	17.76	17.48	17.62	271142
2019-12-04	18.12	18.24	18.03	18.15	221373
2019-12-05	18.20	18.23	17.94	17.99	185851
2019-12-06	17.93	17.95	17.67	17.76	239633
2019-12-09	17.95	18.18	17.95	18.09	250017
2019-12-10	18.36	18.46	18.20	18.25	234441
2019-12-11	18.30	18.48	18.30	18.44	149635
2019-12-12	18.22	18.60	18.22	18.59	241129
2019-12-13	19.00	19.18	18.65	18.69	245544
2019-12-16	18.73	19.17	18.68	18.98	203097
2019-12-17	21.32	21.37	20.73	20.79	387605
2019-12-18	22.71	22.73	22.45	22.48	810756
2019-12-19	21.94	22.14	21.42	21.72	469178
2019-12-20	22.08	22.17	21.56	21.62	393576
2019-12-23	21.62	21.86	21.49	21.86	288006
2019-12-24	21.86	21.98	21.42	21.54	171648
2019-12-26	21.59	21.78	21.40	21.70	155821
2019-12-27	22.08	22.29	21.88	21.91	427564
2019-12-30	21.99	21.99	21.54	21.63	259707
2019-12-31	21.57	21.65	21.34	21.61	201050
2020-01-02	21.57	21.70	21.41	21.60	186732
2020-01-03	21.79	21.91	21.51	21.53	250138
2020-01-06	22.22	22.60	22.09	22.48	371283
2020-01-07	22.12	22.12	21.68	21.75	240682
2020-01-08	21.87	21.90	21.52	21.63	192713
2020-01-09	21.34	21.40	21.05	21.27	176217
2020-01-10	21.68	21.79	21.50	21.57	255743
2020-01-13	21.44	21.71	21.26	21.69	203083
2020-01-14	20.88	20.99	20.69	20.79	348135
2020-01-15	20.38	20.38	19.97	19.99	182247
2020-01-16	19.41	19.59	19.33	19.42	249339
2020-01-17	19.01	19.02	18.82	18.93	281145
2020-01-21	18.85	18.88	18.63	18.67	231355
2020-01-22	18.72	18.72	18.43	18.51	193708
2020-01-23	18.05	18.15	17.91	18.01	195122
2020-01-24	18.38	18.43	18.05	18.21	350307
2020-01-27	17.57	17.58	17.22	17.22	225097
2020-01-28	17.45	17.46	17.26	17.37	220846
2020-01-29	17.77	17.85	17.48	17.51	157817
2020-01-30	17.35	17.54	17.05	17.37	203969
2020-01-31	15.96	16.10	15.67	15.77	362579
2020-02-03	15.65	15.84	15.52	15.69	248467
2020-02-04	15.93	16.02	15.78	15.79	198223
2020-02-05	16.58	16.70	16.45	16.64	235246
2020-02-06	16.32	16.34	16.06	16.10	300710
2020-02-07	15.58	15.58	15.32	15.34	287044
2020-02-10	14.79	14.90	14.73	14.77	237968
2020-02-11	15.41	15.51	15.33	15.34	248003
2020-02-12	16.20	16.22	15.98	16.06	294528
2020-02-13	15.86	16.00	15.67	15.73	191029
2020-02-14	15.95	16.00	15.70	15.73	192452
2020-02-18	15.02	15.07	14.90	15.00	168499
2020-02-19	14.88	14.94	14.68	14.91	226096
2020-02-20	14.87	15.07	14.80	14.81	309530
2020-02-21	14.17	14.41	14.11	14.25	296487
2020-02-24	13.61	13.76	13.44	13.48	255285
2020-02-25	13.50	13.50	12.90	13.02	400998
2020-02-26	12.86	13.04	12.67	12.71	488652
2020-02-27	12.24	12.35	11.93	12.20	723613
2020-02-28	11.93	12.41	11.85	12.35	389612
2020-03-02	12.19	12.48	12.09	12.45	439822
2020-03-03	12.55	12.78	11.97	12.07	498579
2020-03-04	12.27	12.28	11.91	12.15	387297
2020-03-05	10.97	11.12	10.48	10.56	501564
2020-03-06	10.16	10.29	9.77	9.84	493407
2020-03-09	5.46	5.75	5.30	5.31	1429332
2020-03-10	4.70	4.73	4.44	4.67	1552012
2020-03-11	3.45	3.52	3.26	3.46	3210560
2020-03-12	2.10	2.95	2.10	2.74	4346078
2020-03-13	3.24	3.48	3.00	3.45	2163513
2020-03-16	2.98	3.25	2.70	2.97	2656296
2020-03-17	2.25	2.55	2.25	2.50	3600294
2020-03-18	1.69	2.83	1.65	2.28	8548438
2020-03-19	2.00	2.01	1.80	1.85	4017404
2020-03-20	1.79	1.80	1.60	1.61	4665991
2020-03-23	1.45	1.45	1.25	1.34	4751443
2020-03-24	1.49	1.60	1.43	1.57	4267701
2020-03-25	1.59	1.69	1.38	1.62	7082748
2020-03-26	1.70	3.00	1.63	2.09	10619492
2020-03-27	1.97	2.00	1.79	1.92	4998456
2020-03-30	1.89	2.07	1.80	1.95	3344197
2020-03-31	2.15	2.23	1.95	2.01	4142079
2020-04-01	1.95	1.98	1.85	1.89	1915780
2020-04-02	2.05	2.30	2.00	2.21	4463990
2020-04-03	2.25	2.34	2.03	2.18	3842729
2020-04-06	2.40	2.59	2.34	2.54	3582100
2020-04-07	2.79	4.89	2.79	4.04	18402944
2020-04-08	4.06	4.64	3.68	4.06	8381262
2020-04-09	4.06	4.30	3.76	3.88	7250620
2020-04-13	4.20	4.20	3.91	3.97	2668384
2020-04-14	3.91	3.96	3.59	3.70	5621236
2020-04-15	3.38	3.52	3.11	3.32	5247811
2020-04-16	3.35	3.38	2.91	2.92	3927032
2020-04-17	3.13	3.42	3.05	3.40	4094775
2020-04-20	3.06	3.20	2.95	3.00	5722346
2020-04-21	3.00	3.03	2.83	3.01	3875571
2020-04-22	3.34	3.37	3.11	3.16	4719480
2020-04-23	3.35	3.62	3.30	3.45	4870238
2020-04-24	3.55	3.68	3.47	3.61	3272369
2020-04-27	3.93	4.27	3.77	4.08	4837814
2020-04-28	4.24	4.50	4.11	4.34	4665898
2020-04-29	4.60	5.20	4.59	5.13	7134016
2020-04-30	4.71	4.99	4.45	4.78	6570722
2020-05-01	4.46	4.64	3.90	4.21	5700803
2020-05-04	4.29	4.60	4.18	4.55	3440606
2020-05-05	4.80	4.91	4.35	4.39	5245331
2020-05-06	4.63	4.63	4.37	4.41	3233134
2020-05-07	4.55	4.66	4.50	4.59	2896371
2020-05-08	4.55	4.69	4.54	4.68	2329991
2020-05-11	4.46	4.55	4.36	4.44	3159340
2020-05-12	4.47	4.53	4.28	4.30	2476836
2020-05-13	4.31	4.31	3.74	4.09	4221587
2020-05-14	3.88	4.22	3.75	4.22	3959678
2020-05-15	4.21	4.33	4.11	4.22	2324831
2020-05-18	4.65	4.84	4.59	4.81	4048971
2020-05-19	4.81	4.81	4.46	4.50	3144399
2020-05-20	4.63	4.80	4.62	4.76	2664760
2020-05-21	4.76	4.96	4.75	4.81	2236238
2020-05-22	4.50	4.52	4.33	4.50	3265204
2020-05-26	4.80	4.83	4.63	4.65	2574157
2020-05-27	4.90	5.19	4.78	5.14	4995486
2020-05-28	5.17	5.31	4.97	5.09	3991940
2020-05-29	5.11	5.22	5.04	5.14	2510067
2020-06-01	5.55	6.00	5.54	5.90	4821053
2020-06-02	6.49	7.10	6.46	6.92	9595117
2020-06-03	7.24	7.70	7.20	7.66	8623822
2020-06-04	7.25	8.17	7.17	8.00	10262511
2020-06-05	8.50	9.51	8.44	9.05	11985798
2020-06-08	10.62	11.24	10.14	10.99	9952789
2020-06-09	10.25	10.53	9.86	10.07	6572244
2020-06-10	8.88	9.05	7.90	8.59	9244059
2020-06-11	7.74	8.22	6.89	7.06	9056724
2020-06-12	8.36	8.70	8.02	8.63	8752199
2020-06-15	8.03	8.86	7.91	8.68	7190559
2020-06-16	9.78	9.78	8.43	8.68	7824578
2020-06-17	8.75	8.76	8.15	8.34	4579424
2020-06-18	7.66	8.43	7.60	7.99	4792664
2020-06-19	8.50	8.52	8.09	8.10	4789780
2020-06-22	7.94	8.22	7.93	8.11	2895206
2020-06-23	8.54	8.79	8.45	8.56	3535035
2020-06-24	8.23	8.25	7.54	7.86	4323205
2020-06-25	7.75	8.19	7.69	8.19	2855192
2020-06-26	7.85	7.85	7.55	7.68	3094713
2020-06-29	7.98	7.98	7.62	7.79	2760142
2020-06-30	7.64	7.73	7.44	7.71	2170234
2020-07-01	7.59	7.80	7.50	7.52	2265683
2020-07-02	7.86	7.97	7.70	7.84	2333562
2020-07-06	8.34	8.46	8.11	8.28	2253867
2020-07-07	8.06	8.29	8.01	8.06	1824114
2020-07-08	8.01	8.22	7.91	8.07	1844091
2020-07-09	8.40	8.49	8.02	8.08	2236400
2020-07-10	8.12	8.23	7.83	7.96	2051715
2020-07-13	8.30	8.38	8.05	8.05	2968617
2020-07-14	8.08	8.39	8.04	8.39	2158382
2020-07-15	8.68	8.72	8.46	8.70	1778844
2020-07-16	8.60	8.77	8.50	8.55	1489453
2020-07-17	8.87	8.97	8.66	8.74	1707529
2020-07-20	9.00	9.08	8.62	8.63	2167180
2020-07-21	8.99	9.16	8.92	9.13	2210513
2020-07-22	8.66	8.72	8.45	8.60	2058096
2020-07-23	8.57	8.60	8.30	8.38	1536146
2020-07-24	8.21	8.29	8.10	8.14	1067779
2020-07-27	8.06	8.25	8.06	8.19	1002789
2020-07-28	8.01	8.14	7.95	7.95	1442836
2020-07-29	9.04	9.08	8.60	8.97	3591553
2020-07-30	8.30	8.40	8.08	8.17	1982798
2020-07-31	8.08	8.11	7.87	8.03	2051408
2020-08-03	8.16	8.33	8.09	8.22	1197026
2020-08-04	8.15	8.57	8.15	8.53	1001260
2020-08-05	8.62	8.84	8.61	8.72	1384602
2020-08-06	8.52	8.65	8.50	8.56	865751
2020-08-07	8.48	8.70	8.45	8.65	917208
2020-08-10	8.69	9.04	8.69	8.96	1383575
2020-08-11	8.82	9.04	8.69	8.72	1727988
2020-08-12	8.90	8.93	8.62	8.66	1328484
2020-08-13	8.96	9.16	8.83	8.86	1649421
2020-08-14	8.46	8.51	8.36	8.41	1675883
2020-08-17	8.01	8.11	7.87	7.91	2669635
2020-08-18	7.48	7.73	7.45	7.46	2152822
2020-08-19	7.34	7.68	7.26	7.50	1734041
2020-08-20	8.13	8.15	7.96	8.12	2513532
2020-08-21	8.37	8.41	8.12	8.19	2081101
2020-08-24	8.69	8.71	8.40	8.57	1749552
2020-08-25	8.86	8.89	8.59	8.66	1467562
2020-08-26	8.78	8.85	8.60	8.67	1070651
2020-08-27	8.54	8.58	8.30	8.33	1380074
2020-08-28	8.54	8.78	8.48	8.76	1112420
2020-08-31	8.43	8.44	8.01	8.02	1946355
2020-09-01	8.38	8.54	8.32	8.51	1512732
2020-09-02	8.52	8.52	8.38	8.49	1006394
2020-09-03	8.46	8.56	8.08	8.21	1416108
2020-09-04	8.52	8.64	8.36	8.64	1675539
2020-09-08	8.58	8.58	8.28	8.31	1118999
2020-09-09	8.25	8.30	8.15	8.22	1031974
2020-09-10	8.58	8.59	8.26	8.26	1241661
2020-09-11	8.28	8.29	8.10	8.23	892756
2020-09-14	8.10	8.18	7.96	8.13	998718
2020-09-15	7.93	7.99	7.81	7.85	1433855
2020-09-16	8.10	8.55	8.04	8.41	1916281
2020-09-17	8.25	8.53	8.15	8.51	828869
2020-09-18	8.40	8.47	8.28	8.35	902599
2020-09-21	7.96	8.04	7.65	7.81	1717918
2020-09-22	7.90	7.94	7.69	7.80	797644
2020-09-23	7.82	7.93	7.47	7.51	1105326
2020-09-24	7.42	7.71	7.18	7.60	1386689
2020-09-25	7.46	7.57	7.35	7.53	756257
2020-09-28	7.92	7.98	7.78	7.80	891461
2020-09-29	7.62	7.72	7.51	7.59	600552
2020-09-30	7.61	7.75	7.54	7.60	646307
2020-10-01	7.80	7.83	7.63	7.69	708799
2020-10-02	7.14	7.83	7.11	7.67	1807679
2020-10-05	7.52	7.57	7.40	7.42	1171358
2020-10-06	7.53	7.60	7.22	7.23	1157547
2020-10-07	7.37	7.48	7.34	7.44	790411
2020-10-08	7.52	7.68	7.50	7.66	791076
2020-10-09	7.66	7.66	7.46	7.51	717337
2020-10-12	7.40	7.42	7.23	7.32	1016897
2020-10-13	7.09	7.17	6.92	7.00	1507194
2020-10-14	6.87	6.90	6.55	6.55	2473497
2020-10-15	6.25	6.49	6.25	6.43	1347070
2020-10-16	6.31	6.38	6.25	6.25	906191
2020-10-19	6.34	6.44	6.17	6.19	915154
2020-10-20	6.00	6.05	5.88	5.90	1959701
2020-10-21	6.10	6.19	5.97	5.97	1151233
2020-10-22	6.03	6.11	5.96	6.10	1032276
2020-10-23	6.22	6.37	6.19	6.30	865033
2020-10-26	6.38	6.39	6.03	6.15	1056030
2020-10-27	5.80	5.85	5.55	5.57	1543855
2020-10-28	5.30	5.35	5.13	5.16	1695850
2020-10-29	4.69	4.83	4.55	4.78	2608004
2020-10-30	5.25	5.29	5.08	5.26	1951422
2020-11-02	5.38	5.70	5.35	5.62	1205710
2020-11-03	6.29	6.32	6.00	6.10	1522085
2020-11-04	6.28	6.28	5.92	6.09	1416982
2020-11-05	6.03	6.19	6.01	6.09	978359
2020-11-06	5.81	5.86	5.67	5.73	968962
2020-11-09	7.15	7.44	6.93	7.29	3731194
2020-11-10	7.17	7.18	6.90	7.06	1331680
2020-11-11	6.89	6.92	6.71	6.80	886977
2020-11-12	6.59	6.76	6.42	6.49	883508
2020-11-13	6.67	6.86	6.65	6.81	716839
2020-11-16	7.12	7.25	7.05	7.24	1204719
2020-11-17	7.26	7.54	7.24	7.49	955801
2020-11-18	7.60	7.75	7.43	7.44	859890
2020-11-19	7.43	7.56	7.32	7.51	806762
2020-11-20	7.41	7.43	7.24	7.32	567844
2020-11-23	7.40	7.82	7.40	7.79	1121920
2020-11-24	8.40	8.73	8.37	8.63	1844682
2020-11-25	8.80	8.87	8.51	8.58	1326147
2020-11-27	8.60	8.72	8.37	8.52	702603
2020-11-30	7.85	7.86	7.43	7.46	1478567
2020-12-01	7.63	7.76	7.59	7.59	645925
2020-12-02	7.90	8.27	7.79	8.12	1171182
2020-12-03	8.39	8.63	8.31	8.45	1115631
2020-12-04	8.69	8.95	8.68	8.94	852741
2020-12-07	8.88	8.88	8.64	8.70	1026058
2020-12-08	8.73	9.04	8.71	8.93	1137051
2020-12-09	9.17	9.37	8.78	8.97	1425114
2020-12-10	9.00	9.31	9.00	9.21	821478
2020-12-11	9.29	9.30	8.90	9.03	1062811
2020-12-14	8.98	9.01	8.62	8.69	853599
2020-12-15	8.99	9.26	8.78	9.22	678375
2020-12-16	9.20	9.21	9.07	9.17	552036
2020-12-17	9.45	9.70	9.39	9.60	1109982
2020-12-18	9.39	9.48	9.12	9.25	695949
2020-12-21	8.79	8.95	8.74	8.90	1030350
2020-12-22	8.55	8.59	8.32	8.33	820040
2020-12-23	8.60	8.94	8.59	8.76	899542
2020-12-24	8.85	8.90	8.58	8.67	414691
2020-12-28	8.90	9.01	8.69	8.73	614355
2020-12-29	9.03	9.03	8.69	8.77	806012
2020-12-30	8.94	9.09	8.90	9.07	799195
2020-12-31	9.00	9.05	8.82	8.86	527036
2021-01-04	9.02	9.10	8.66	8.77	1114650
2021-01-05	8.69	9.20	8.64	9.03	1439589
2021-01-06	9.34	9.81	9.33	9.73	1660832
2021-01-07	10.27	10.44	10.14	10.19	1034888
2021-01-08	11.09	11.13	10.43	10.71	1576707
2021-01-11	10.69	10.79	10.54	10.70	886722
2021-01-12	10.82	11.19	10.79	11.18	1078263
2021-01-13	11.21	11.29	10.92	11.03	1234371
2021-01-14	11.21	11.61	11.06	11.54	1004256
2021-01-15	11.24	11.29	10.63	10.73	1641992
2021-01-19	11.44	11.52	11.21	11.35	1055235
2021-01-20	11.41	11.45	10.93	11.15	1443895
2021-01-21	11.07	11.12	10.69	10.80	855485
2021-01-22	10.64	10.70	10.42	10.67	937423
2021-01-25	10.42	10.44	9.89	10.24	1306863
2021-01-26	10.04	10.12	9.86	9.87	966515
2021-01-27	9.79	10.20	9.67	9.86	1047806
2021-01-28	9.94	10.06	9.78	9.98	788926
2021-01-29	11.01	11.04	10.12	10.44	1604799
2021-02-01	11.00	11.00	10.60	10.89	1075923
2021-02-02	11.34	11.37	11.07	11.27	1080142
2021-02-03	12.55	12.97	12.42	12.93	1942650
2021-02-04	13.00	13.28	12.77	13.24	1400365
2021-02-05	13.02	13.44	12.91	13.39	889560
2021-02-08	13.35	13.63	13.29	13.62	1093582
2021-02-09	13.53	13.58	13.30	13.57	783331
2021-02-10	13.64	13.79	13.38	13.58	823535
2021-02-11	13.35	13.39	12.90	13.22	795055
2021-02-12	13.58	13.81	13.49	13.75	714523
2021-02-16	14.16	14.37	13.91	14.04	640752
2021-02-17	13.61	13.68	13.21	13.55	975585
2021-02-18	13.67	13.67	13.29	13.39	601244
2021-02-19	13.64	13.96	13.59	13.93	704575
2021-02-22	13.56	13.95	13.53	13.65	416186
2021-02-23	13.46	13.49	12.91	13.43	928387
2021-02-24	13.58	14.28	13.52	14.02	1308254
2021-02-25	13.67	13.84	13.03	13.08	849211
2021-02-26	12.73	12.89	12.33	12.56	917515
2021-03-01	13.02	13.34	12.98	13.08	522401
2021-03-02	12.80	13.00	12.77	12.81	547278
2021-03-03	12.64	12.80	12.50	12.51	535744
2021-03-04	13.15	13.78	12.59	13.46	2060869
2021-03-05	14.41	14.85	13.74	14.40	1764380
2021-03-08	14.62	14.80	14.43	14.58	1106217
2021-03-09	14.96	15.05	14.52	14.79	816882
2021-03-10	15.01	15.35	14.93	15.28	502487
2021-03-11	15.17	15.27	14.95	15.14	523478
2021-03-12	15.26	15.36	15.10	15.33	403792
2021-03-15	15.33	15.39	15.01	15.22	427341
2021-03-16	15.19	15.33	14.98	15.01	503493
2021-03-17	15.14	15.67	14.96	15.57	421219
2021-03-18	15.17	15.34	14.42	14.55	1151092
2021-03-19	14.42	14.76	14.21	14.53	545695
2021-03-22	14.48	14.56	14.21	14.34	242473
2021-03-23	14.16	14.20	13.48	13.69	874916
2021-03-24	13.97	14.28	13.97	14.02	447416
2021-03-25	13.68	14.25	13.61	14.15	658894
2021-03-26	14.60	14.67	14.20	14.62	506079
2021-03-29	14.42	14.64	14.27	14.52	397612
2021-03-30	14.45	14.60	14.34	14.41	308616
2021-03-31	14.51	14.59	14.24	14.49	628498
2021-04-01	14.93	15.23	14.88	15.07	676290
2021-04-05	15.01	15.14	14.78	14.93	352408
2021-04-06	15.00	15.13	14.95	15.00	389839
2021-04-07	14.98	15.10	14.90	14.99	370577
2021-04-08	15.03	15.10	14.88	15.02	545823
2021-04-09	14.61	14.70	14.41	14.48	694546
2021-04-12	14.47	14.52	14.31	14.42	447516
2021-04-13	15.25	15.59	15.19	15.45	635754
2021-04-14	15.72	16.40	15.67	16.05	642102
2021-04-15	16.34	16.57	16.12	16.50	579420
2021-04-16	16.26	16.46	16.06	16.28	601137
2021-04-19	16.30	16.70	16.27	16.48	885365
2021-04-20	16.00	16.18	15.58	16.05	1387153
2021-04-21	15.93	17.10	15.84	16.89	973540
2021-04-22	16.58	16.60	16.19	16.30	819510
2021-04-23	16.52	17.60	16.47	17.01	896187
2021-04-26	16.66	16.98	16.65	16.85	534889
2021-04-27	16.90	16.92	16.66	16.76	261464
2021-04-28	17.41	17.88	17.34	17.82	559579
2021-04-29	17.88	17.98	17.43	17.65	531541
2021-04-30	17.33	17.33	16.67	16.71	605899
2021-05-03	16.70	16.87	16.58	16.79	506721
2021-05-04	16.57	16.68	16.22	16.57	441677
2021-05-05	16.74	17.15	16.74	16.90	256339
2021-05-06	17.12	17.12	16.75	17.10	381530
2021-05-07	17.04	17.41	17.00	17.38	468313
2021-05-10	17.35	17.37	16.80	16.81	1199919
2021-05-11	16.87	17.21	16.80	17.15	494014
2021-05-12	17.03	17.20	16.62	16.66	410088
2021-05-13	16.56	16.89	16.21	16.49	386691
2021-05-14	16.69	17.01	16.68	16.97	316691
2021-05-17	16.64	16.91	16.58	16.87	383255
2021-05-18	16.75	16.75	16.35	16.53	569034
2021-05-19	16.00	16.29	15.85	16.06	438174
2021-05-20	16.10	16.10	15.76	15.84	452567
2021-05-21	16.03	16.08	15.64	15.66	395691
2021-05-24	15.94	16.20	15.86	16.18	423686
2021-05-25	15.99	16.23	15.70	15.72	445661
2021-05-26	15.88	16.32	15.88	16.23	302009
2021-05-27	16.23	16.44	16.23	16.43	236315
2021-05-28	16.36	16.46	16.24	16.36	221759
2021-06-01	17.30	17.54	17.13	17.46	583102
2021-06-02	17.60	17.95	17.49	17.88	483516
2021-06-03	17.42	17.48	17.01	17.02	554105
2021-06-04	17.24	17.38	17.14	17.37	218476
2021-06-07	17.37	17.44	17.16	17.28	270564
2021-06-08	17.05	17.14	16.78	17.04	439096
2021-06-09	17.02	17.08	16.83	16.84	324852
2021-06-10	17.38	17.62	17.23	17.33	512566
2021-06-11	17.14	17.18	16.85	16.87	281832
2021-06-14	17.43	17.57	17.14	17.23	367305
2021-06-15	17.01	17.08	16.81	17.01	243089
2021-06-16	16.91	17.21	16.75	16.90	296856
2021-06-17	16.41	16.44	15.66	15.96	652394
2021-06-18	14.99	15.03	14.64	14.75	1309323
2021-06-21	14.70	14.95	14.54	14.91	660267
2021-06-22	15.10	15.10	14.89	15.03	426640
2021-06-23	15.55	15.75	15.34	15.37	410991
2021-06-24	15.75	15.90	15.60	15.87	333111
2021-06-25	16.18	16.26	15.97	16.01	353706
2021-06-28	15.59	15.59	15.19	15.22	403042
2021-06-29	15.47	15.58	15.21	15.23	288987
2021-06-30	15.21	15.39	15.21	15.33	222706
2021-07-01	15.83	15.94	15.51	15.57	402718
2021-07-02	15.64	15.66	15.19	15.30	250847
2021-07-06	15.62	15.65	14.97	15.16	370829
2021-07-07	15.41	15.55	15.00	15.12	394125
2021-07-08	14.70	14.93	14.51	14.74	501745
2021-07-09	15.40	15.74	15.25	15.63	766157
2021-07-12	15.24	15.67	15.15	15.65	311247
2021-07-13	15.39	15.49	15.13	15.14	400799
2021-07-14	15.83	16.00	15.44	15.54	731875
2021-07-15	14.91	14.94	14.29	14.37	995487
2021-07-16	14.70	14.73	14.29	14.36	534483
2021-07-19	14.22	14.35	13.87	13.97	1207848
2021-07-20	14.39	14.74	14.25	14.55	737607
2021-07-21	14.70	15.05	14.70	14.99	289115
2021-07-22	14.96	14.99	14.55	14.74	318036
2021-07-23	14.83	14.86	14.59	14.70	254023
2021-07-26	14.73	15.12	14.73	15.06	467646
2021-07-27	14.55	14.60	14.28	14.49	285996
2021-07-28	14.68	14.93	14.54	14.82	338349
2021-07-29	15.23	15.35	15.15	15.22	439543
2021-07-30	15.08	15.16	14.86	14.94	301339
2021-08-02	15.09	15.37	14.87	14.89	293521
2021-08-03	15.11	15.50	14.87	15.48	455448
2021-08-04	15.44	15.55	15.23	15.23	413285
2021-08-05	15.07	15.27	14.87	14.91	394718
2021-08-06	15.19	15.25	15.00	15.17	340621
2021-08-09	14.95	14.95	14.63	14.71	312152
2021-08-10	14.32	14.63	14.30	14.60	390983
2021-08-11	14.79	14.96	14.59	14.92	261199
2021-08-12	14.75	14.83	14.66	14.79	278558
2021-08-13	14.60	14.81	14.54	14.58	339640
2021-08-16	13.75	14.02	13.64	13.95	578264
2021-08-17	14.16	14.25	13.93	14.10	478246
2021-08-18	14.04	14.27	13.90	13.90	517018
2021-08-19	13.20	13.33	12.78	12.83	803205
2021-08-20	12.82	13.02	12.75	12.90	629692
2021-08-23	13.70	13.82	13.65	13.73	912449
2021-08-24	14.50	15.09	14.47	15.07	645447
2021-08-25	14.80	14.96	14.62	14.87	297013
2021-08-26	14.71	14.85	14.51	14.63	518459
2021-08-27	14.92	15.33	14.92	15.28	525073
2021-08-30	15.25	15.49	15.13	15.27	379410
2021-08-31	15.31	15.50	15.27	15.37	549651
2021-09-01	15.45	15.50	15.27	15.40	305663
2021-09-02	15.33	15.35	15.07	15.10	359978
2021-09-03	15.57	15.68	15.27	15.30	477973
2021-09-07	14.95	15.10	14.86	14.92	266928
2021-09-08	15.04	15.10	14.87	15.00	449402
2021-09-09	15.26	15.47	15.18	15.26	327586
2021-09-10	15.67	15.87	15.52	15.52	351026
2021-09-13	16.67	17.11	16.62	17.02	1112677
2021-09-14	16.69	16.74	16.22	16.36	549543
2021-09-15	16.95	17.25	16.91	17.12	473559
2021-09-16	16.44	16.46	16.01	16.25	629320
2021-09-17	15.81	15.87	15.26	15.44	570850
2021-09-20	14.91	15.09	14.67	14.97	626477
2021-09-21	15.19	15.56	15.10	15.52	768057
2021-09-22	16.50	16.73	16.44	16.51	806964
2021-09-23	16.76	16.97	16.71	16.95	459408
2021-09-24	16.76	16.84	16.49	16.52	249337
2021-09-27	17.22	17.56	17.22	17.43	843685
2021-09-28	18.63	18.64	18.00	18.07	1536474
2021-09-29	18.05	18.31	17.81	18.07	697091
2021-09-30	18.87	19.24	18.72	18.84	888045
2021-10-01	18.71	18.82	18.37	18.74	451886
2021-10-04	19.50	19.81	19.24	19.38	762279
2021-10-05	19.80	19.82	19.37	19.62	507136
2021-10-06	19.34	19.57	18.97	19.56	652862
2021-10-07	18.97	19.07	18.78	18.92	778290
2021-10-08	19.28	19.37	19.15	19.31	385413
2021-10-11	19.36	19.52	19.16	19.18	287245
2021-10-12	18.71	18.79	18.36	18.44	547052
2021-10-13	18.60	18.73	18.39	18.66	294547
2021-10-14	18.11	18.40	17.94	18.38	532216
2021-10-15	19.21	19.22	18.76	18.78	516231
2021-10-18	18.90	19.08	18.77	18.82	472894
2021-10-19	18.50	18.61	18.37	18.48	274679
2021-10-20	18.40	18.70	18.31	18.69	422808
2021-10-21	17.65	17.68	17.22	17.31	758753
2021-10-22	17.84	17.93	17.56	17.71	472577
2021-10-25	17.89	17.95	17.69	17.73	282468
2021-10-26	17.88	17.88	17.44	17.57	277364
2021-10-27	17.41	17.54	17.05	17.08	322280
2021-10-28	16.87	17.06	16.80	16.96	417879
2021-10-29	16.76	16.86	16.63	16.76	329113
2021-11-01	17.00	17.27	16.91	17.05	236593
2021-11-02	16.80	16.81	16.62	16.66	283058
2021-11-03	16.68	16.89	16.61	16.86	448841
2021-11-04	17.57	17.60	16.98	17.14	535759
2021-11-05	17.18	17.32	17.00	17.31	295455
2021-11-08	18.04	18.32	17.95	18.11	466780
2021-11-09	18.08	18.15	17.74	17.92	364725
2021-11-10	17.20	17.33	16.66	16.76	398853
2021-11-11	17.26	17.39	17.15	17.18	189205
2021-11-12	16.73	16.90	16.67	16.89	261370
2021-11-15	17.27	17.28	17.00	17.16	217972
2021-11-16	16.95	16.97	16.72	16.72	268368
2021-11-17	16.80	16.86	16.58	16.63	191741
2021-11-18	16.11	16.25	15.97	16.20	370340
2021-11-19	15.80	15.87	15.64	15.69	302486
2021-11-22	15.78	15.93	15.72	15.82	357310
2021-11-23	16.55	16.89	16.53	16.84	438167
2021-11-24	16.56	16.82	16.56	16.70	141520
2021-11-26	15.23	15.58	15.07	15.54	509933
2021-11-29	16.18	16.21	15.70	15.78	352737
2021-11-30	16.52	16.70	16.03	16.28	681927
2021-12-01	17.44	17.46	16.41	16.41	804549
2021-12-02	17.41	17.79	17.36	17.61	942708
2021-12-03	17.80	17.87	17.37	17.53	424320
2021-12-06	17.85	18.00	17.69	17.92	447267
2021-12-07	18.47	18.77	18.45	18.59	412917
2021-12-08	18.41	18.60	18.32	18.39	320342
2021-12-09	17.81	17.97	17.65	17.89	198920
2021-12-10	17.83	17.86	17.61	17.80	249064
2021-12-13	17.25	17.34	17.05	17.09	393113
2021-12-14	16.02	16.33	15.84	15.90	629364
2021-12-15	15.58	15.69	15.31	15.60	455905
2021-12-16	15.73	16.08	15.55	15.59	459787
2021-12-17	16.06	16.06	15.69	15.70	541664
2021-12-20	15.50	15.50	15.01	15.27	428129
2021-12-21	15.73	15.98	15.71	15.97	266297
2021-12-22	15.89	16.19	15.89	16.16	178748
2021-12-23	16.13	16.25	16.05	16.21	176356
2021-12-27	16.20	16.39	15.95	16.38	146703
2021-12-28	16.75	16.88	16.39	16.40	302295
2021-12-29	16.79	16.81	16.34	16.40	390622
2021-12-30	16.33	16.37	16.10	16.12	271998
2021-12-31	16.05	16.44	16.01	16.40	451824
2022-01-03	16.59	16.82	16.58	16.82	340215
2022-01-04	16.38	16.62	16.37	16.52	341431
2022-01-05	16.69	16.77	16.21	16.22	284402
2022-01-06	16.71	16.80	16.39	16.53	328707
2022-01-07	16.75	16.85	16.61	16.80	230042
2022-01-10	17.11	17.18	16.75	16.93	452994
2022-01-11	17.19	17.54	16.97	17.54	325566
2022-01-12	18.39	18.78	18.22	18.75	646611
2022-01-13	18.75	18.77	18.49	18.51	325254
2022-01-14	18.50	18.87	18.48	18.85	293968
2022-01-18	20.06	20.08	19.36	19.69	764533
2022-01-19	20.74	20.75	20.28	20.46	816640
2022-01-20	20.81	20.84	20.34	20.39	553849
2022-01-21	20.49	20.72	20.13	20.22	892636
2022-01-24	19.58	19.61	18.79	19.48	776687
2022-01-25	19.85	21.18	19.70	20.93	1002115
2022-01-26	21.23	21.60	20.99	21.15	715462
2022-01-27	22.00	22.07	21.32	21.50	476037
2022-01-28	21.98	22.05	21.09	21.52	410385
2022-01-31	22.20	22.42	21.91	22.32	578415
2022-02-01	22.93	23.71	22.93	23.55	852581
2022-02-02	23.07	23.11	22.69	22.90	499435
2022-02-03	22.22	22.51	22.15	22.29	333139
2022-02-04	22.56	22.84	22.46	22.68	313736
2022-02-07	22.20	22.51	22.18	22.42	231226
2022-02-08	22.27	22.38	22.13	22.30	262498
2022-02-09	21.48	21.88	21.41	21.66	409646
2022-02-10	21.69	22.25	21.69	21.79	377818
2022-02-11	21.57	21.92	21.51	21.81	524450
2022-02-14	22.48	22.57	22.03	22.35	573693
2022-02-15	21.33	21.73	21.29	21.73	422586
2022-02-16	22.06	22.65	22.06	22.42	318468
2022-02-17	22.25	22.29	22.02	22.14	240468
2022-02-18	21.73	21.99	21.60	21.75	228251
2022-02-22	22.09	22.71	21.73	21.85	488616
2022-02-23	22.05	22.32	21.85	21.95	427323
2022-02-24	22.39	22.42	21.42	21.74	523880
2022-02-25	22.09	22.61	21.93	22.59	279163
2022-02-28	22.63	22.97	22.39	22.97	344447
2022-03-01	24.06	24.12	23.09	23.30	456633
2022-03-02	25.71	25.72	24.85	25.31	740603
2022-03-03	25.20	25.20	24.47	24.66	538336
2022-03-04	23.67	24.30	23.63	24.27	392300
2022-03-07	24.10	24.19	23.20	23.51	516587
2022-03-08	23.80	24.24	23.27	23.84	803290
2022-03-09	22.61	23.44	22.57	23.08	522038
2022-03-10	23.35	23.60	23.14	23.44	269914
2022-03-11	23.67	23.79	23.31	23.36	273826
2022-03-14	22.18	22.46	21.24	21.60	553603
2022-03-15	21.80	21.98	21.34	21.89	562631
2022-03-16	22.57	22.95	22.09	22.53	384603
2022-03-17	23.08	23.53	23.05	23.47	220704
2022-03-18	23.73	23.93	23.51	23.76	241580
2022-03-21	23.95	24.50	23.95	24.42	247239
2022-03-22	24.24	24.38	23.79	24.04	202157
2022-03-23	24.22	24.80	24.22	24.54	143762
2022-03-24	25.46	25.90	25.36	25.50	429240
2022-03-25	25.18	25.49	24.97	25.47	414451
2022-03-28	25.20	25.31	24.99	25.19	190435
2022-03-29	24.03	24.34	23.71	24.29	377300
2022-03-30	24.57	25.35	24.57	24.97	236370
2022-03-31	24.12	24.46	24.02	24.18	239270
2022-04-01	24.45	24.82	24.45	24.81	142412
2022-04-04	24.78	24.87	24.44	24.69	168743
2022-04-05	24.94	25.13	24.43	24.45	212776
2022-04-06	24.69	24.76	24.35	24.50	220113
2022-04-07	24.48	24.71	24.21	24.62	115389
2022-04-08	24.92	25.57	24.87	25.39	268400
2022-04-11	25.10	25.10	24.62	24.68	137154
2022-04-12	25.01	25.36	24.87	24.94	421551
2022-04-13	25.39	25.79	25.31	25.77	246252
2022-04-14	24.99	25.34	24.76	25.12	165535
2022-04-18	25.27	25.43	25.14	25.33	101870
2022-04-19	25.05	25.08	24.53	24.73	246100
2022-04-20	24.62	24.73	24.38	24.61	222926
2022-04-21	25.22	25.24	24.20	24.22	220506
2022-04-22	24.22	24.55	24.15	24.27	455526
2022-04-25	22.89	23.10	22.34	23.05	693063
2022-04-26	23.38	23.51	22.99	23.01	371972
2022-04-27	23.23	23.43	22.92	23.19	185808
2022-04-28	23.95	24.51	23.42	24.49	364697
2022-04-29	24.85	24.91	24.20	24.26	237175
2022-05-02	23.75	23.88	23.21	23.68	224960
2022-05-03	24.07	24.50	24.03	24.36	230195
2022-05-04	24.92	25.45	24.59	25.40	231195
2022-05-05	25.17	25.24	23.86	24.16	319697
2022-05-06	23.51	23.94	23.23	23.78	336376
2022-05-09	23.16	23.16	22.14	22.23	351317
2022-05-10	22.66	22.71	21.77	22.25	278363
2022-05-11	23.07	23.68	23.00	23.17	280291
2022-05-12	22.77	23.45	22.38	23.27	417161
2022-05-13	23.43	24.54	23.43	24.27	309184
2022-05-16	24.25	25.23	24.25	24.80	418750
2022-05-17	24.83	25.02	24.64	24.80	249803
2022-05-18	24.75	24.92	23.80	23.86	253780
2022-05-19	24.25	25.10	24.19	24.75	470621
2022-05-20	25.01	25.09	24.24	24.58	202722
2022-05-23	24.98	25.26	24.66	24.99	246908
2022-05-24	25.09	25.30	24.56	24.92	284474
2022-05-25	24.30	24.64	24.24	24.53	229966
2022-05-26	25.01	25.89	25.01	25.56	368084
2022-05-27	25.86	26.18	25.76	26.10	234037
2022-05-31	26.32	26.86	25.85	26.01	326208
2022-06-01	26.24	26.28	25.55	25.75	230430
2022-06-02	26.88	27.61	26.85	27.36	417866
2022-06-03	26.61	26.90	26.59	26.81	182904
2022-06-06	28.18	28.37	27.55	27.66	371465
2022-06-07	27.43	27.79	27.40	27.73	163754
2022-06-08	27.76	28.00	27.67	27.74	285066
2022-06-09	27.50	27.59	26.74	26.75	183280
2022-06-10	26.20	26.26	25.68	25.88	248258
2022-06-13	25.16	25.40	24.57	24.99	379620
2022-06-14	24.92	25.20	24.35	24.66	380254
2022-06-15	25.10	25.41	24.61	25.14	523531
2022-06-16	24.41	24.58	23.60	23.70	314727
2022-06-17	24.19	24.30	22.88	23.12	575979
2022-06-21	24.96	25.04	24.55	24.71	337815
2022-06-22	23.19	23.29	22.76	22.78	313777
2022-06-23	23.00	23.14	22.05	22.37	332262
2022-06-24	22.70	23.26	22.67	23.19	354022
2022-06-27	22.89	23.43	22.88	23.32	283371
2022-06-28	23.17	23.44	22.74	22.92	281607
2022-06-29	24.01	24.01	23.12	23.23	364118
2022-06-30	22.81	23.11	22.45	23.06	320027
2022-07-01	21.96	21.97	21.17	21.68	294013
2022-07-05	21.53	21.57	20.67	21.02	418228
2022-07-06	20.85	20.88	19.95	20.61	347205
2022-07-07	21.95	22.57	21.95	22.52	360980
2022-07-08	22.08	22.29	21.85	22.20	161812
2022-07-11	21.62	21.74	21.42	21.64	117541
2022-07-12	21.30	21.55	21.16	21.33	229485
2022-07-13	20.48	20.82	20.19	20.59	400116
2022-07-14	19.46	19.46	18.71	19.22	471461
2022-07-15	19.63	19.78	19.35	19.66	388692
2022-07-18	20.24	20.39	19.82	19.89	248425
2022-07-19	20.27	20.52	20.21	20.46	130757
2022-07-20	20.28	20.45	20.15	20.38	161892
2022-07-21	20.19	20.53	20.10	20.51	195210
2022-07-22	20.63	20.79	20.20	20.28	118900
2022-07-25	20.78	21.00	20.70	20.90	194265
2022-07-26	20.43	20.68	20.31	20.43	214949
2022-07-27	20.84	21.38	20.65	21.24	249223
2022-07-28	21.43	21.53	20.97	21.22	155935
2022-07-29	21.01	21.18	20.86	21.04	213753
2022-08-01	20.88	20.89	20.53	20.73	199465
2022-08-02	20.18	20.24	19.82	19.86	187689
2022-08-03	20.22	20.31	19.82	19.99	211640
2022-08-04	20.22	20.33	20.03	20.15	228378
2022-08-05	19.59	20.38	19.55	20.23	128922
2022-08-08	20.74	20.83	20.53	20.63	200514
2022-08-09	20.74	21.03	20.67	20.79	113514
2022-08-10	21.41	21.61	21.35	21.49	170659
2022-08-11	21.59	21.96	21.59	21.78	168399
2022-08-12	22.08	22.31	21.97	22.27	122551
2022-08-15	21.76	22.10	21.56	21.81	289932
2022-08-16	21.90	22.09	21.83	21.85	270056
2022-08-17	20.49	20.60	20.16	20.33	281267
2022-08-18	20.20	20.41	20.06	20.17	447837
2022-08-19	19.73	19.75	19.40	19.48	254185
2022-08-22	19.58	19.76	19.39	19.74	133782
2022-08-23	19.59	20.07	19.58	19.89	299369
2022-08-24	20.60	20.76	20.35	20.69	259354
2022-08-25	20.95	21.39	20.95	21.38	159545
2022-08-26	21.01	21.20	20.66	20.77	256618
2022-08-29	21.35	21.79	21.27	21.67	242279
2022-08-30	21.17	21.19	20.38	20.42	184584
2022-08-31	19.60	19.81	19.29	19.30	434493
2022-09-01	19.21	19.24	18.78	18.99	264392
2022-09-02	19.78	19.78	19.32	19.40	222656
2022-09-06	19.61	19.63	19.20	19.31	199500
2022-09-07	18.61	18.85	18.42	17.87	400396
2022-09-08	18.02	18.25	17.92	18.16	277817
2022-09-09	18.44	18.74	18.38	18.71	341122
2022-09-12	19.06	19.22	19.01	19.09	158406
2022-09-13	18.31	18.59	17.94	17.98	338039
2022-09-14	18.06	18.34	17.96	18.23	221325
2022-09-15	18.48	18.58	18.18	18.35	213679
2022-09-16	17.80	17.90	17.41	17.64	265728
2022-09-19	17.37	17.92	17.37	17.90	212880
2022-09-20	17.67	17.71	17.43	17.59	175388
2022-09-21	18.25	18.30	17.70	17.72	262739
2022-09-22	18.01	18.20	17.72	17.86	226088
2022-09-23	16.84	16.84	16.22	16.34	323047
2022-09-26	16.31	16.54	15.89	15.91	463365
2022-09-27	16.51	16.69	16.20	16.34	439423
2022-09-28	16.22	16.48	16.10	16.42	470450
2022-09-29	16.14	16.19	15.65	16.16	340487
2022-09-30	15.79	16.13	15.68	15.75	347475
2022-10-03	16.61	16.86	16.43	16.71	355466
2022-10-04	17.26	17.77	17.19	17.58	384423
2022-10-05	17.24	17.40	17.10	17.31	335644
2022-10-06	17.34	17.49	17.15	17.29	227601
2022-10-07	17.40	17.75	17.34	17.60	277858
2022-10-10	17.54	17.57	17.06	17.08	204708
2022-10-11	17.03	17.26	16.80	16.91	196911
2022-10-12	16.88	16.99	16.76	16.93	209423
2022-10-13	16.96	17.73	16.87	17.62	227827
2022-10-14	17.44	17.45	16.59	16.64	191176
2022-10-17	17.35	17.62	17.30	17.48	206333
2022-10-18	17.48	17.56	17.10	17.33	167726
2022-10-19	17.04	17.34	16.96	17.24	115217
2022-10-20	15.78	16.27	15.59	15.62	393478
2022-10-21	15.74	16.38	15.62	16.37	204532
2022-10-24	16.23	16.32	16.12	16.23	159621
2022-10-25	16.57	16.90	16.51	16.68	214658
2022-10-26	17.00	17.46	17.00	17.28	235899
2022-10-27	17.43	17.81	17.40	17.44	128769
2022-10-28	17.58	17.63	17.32	17.44	211499
2022-10-31	16.68	16.97	16.67	16.83	142165
2022-11-01	15.73	15.86	15.47	15.77	438949
2022-11-02	15.83	16.22	15.59	15.59	440803
2022-11-03	15.32	15.55	15.24	15.39	370519
2022-11-04	16.62	17.15	16.50	17.05	345111
2022-11-07	17.37	17.40	17.13	17.31	344676
2022-11-08	17.18	17.42	17.11	17.30	205315
2022-11-09	17.02	17.22	16.78	16.81	244091
2022-11-10	17.15	17.38	17.07	17.38	273257
2022-11-11	17.64	18.18	17.62	18.01	383046
2022-11-14	17.54	17.74	17.44	17.48	221686
2022-11-15	17.68	17.72	17.48	17.54	210962
2022-11-16	17.37	17.42	17.17	17.24	175826
2022-11-17	17.08	17.35	17.03	17.32	202442
2022-11-18	17.24	17.28	17.07	17.19	145935
2022-11-21	16.93	17.02	16.54	16.95	204865
2022-11-22	17.28	17.50	17.24	17.50	222166
2022-11-23	17.88	18.04	17.85	18.02	163239
2022-11-25	17.27	17.33	17.21	17.24	97164
2022-11-28	16.98	17.09	16.44	16.54	574800
2022-11-29	17.01	17.31	16.76	16.92	698496
2022-11-30	17.54	17.66	17.23	17.51	427539
2022-12-01	16.03	16.14	15.77	15.99	435072
2022-12-02	16.09	16.25	16.03	16.12	150525
2022-12-05	16.39	16.47	15.88	15.92	185088
2022-12-06	16.04	16.09	15.77	15.93	129308
2022-12-07	15.65	15.75	15.47	15.54	149844
2022-12-08	15.75	15.84	15.51	15.59	130256
2022-12-09	15.70	15.71	15.27	15.29	193094
2022-12-12	15.40	15.46	15.21	15.40	130101
2022-12-13	15.60	15.64	15.37	15.50	201232
2022-12-14	15.63	15.83	15.48	15.65	279336
2022-12-15	15.26	15.29	15.01	15.03	193208
2022-12-16	15.00	15.01	14.70	14.81	244973
2022-12-19	15.46	15.51	15.22	15.28	219420
2022-12-20	15.32	15.54	15.21	15.30	179414
2022-12-21	15.79	15.92	15.55	15.85	188611
2022-12-22	15.81	15.84	15.33	15.63	142305
2022-12-23	15.66	16.08	15.66	16.07	136025
2022-12-27	16.10	16.15	15.91	15.99	81248
2022-12-28	15.94	15.95	15.53	15.63	171898
2022-12-29	15.77	15.85	15.66	15.78	90301
2022-12-30	15.58	15.74	15.50	15.71	107420
2023-01-03	15.77	15.90	15.46	15.64	237845
2023-01-04	15.36	15.47	15.17	15.43	244356
2023-01-05	15.63	15.76	15.45	15.69	163473
2023-01-06	15.66	15.88	15.55	15.88	186497
2023-01-09	16.36	16.41	16.22	16.29	151881
2023-01-10	16.47	16.64	16.22	16.61	193108
2023-01-11	16.41	16.57	16.38	16.57	165855
2023-01-12	17.09	17.28	16.78	17.24	172230
2023-01-13	17.17	17.36	17.10	17.35	136818
2023-01-17	16.81	17.00	16.81	16.93	309344
2023-01-18	17.43	17.48	17.00	17.01	286649
2023-01-19	17.00	17.32	16.95	17.24	182558
2023-01-20	17.19	17.59	17.07	17.59	393621
2023-01-23	17.66	17.69	17.48	17.56	139289
2023-01-24	18.40	18.52	18.16	18.50	303216
2023-01-25	18.32	18.62	18.23	18.61	248625
2023-01-26	18.67	18.70	18.34	18.58	169211
2023-01-27	18.58	18.62	18.24	18.36	154769
2023-01-30	18.27	18.35	18.20	18.25	131574
2023-01-31	18.06	18.32	17.91	18.32	144548
2023-02-01	18.31	18.50	18.00	18.37	148286
2023-02-02	18.42	18.45	18.01	18.15	110112
2023-02-03	17.49	17.79	17.37	17.39	211051
2023-02-06	17.29	17.40	17.06	17.35	155949
2023-02-07	16.04	16.35	15.99	16.32	476136
2023-02-08	16.58	16.61	16.43	16.45	180608
2023-02-09	16.70	16.75	16.39	16.44	125721
2023-02-10	16.71	16.80	16.58	16.75	157104
2023-02-13	16.61	16.77	16.52	16.77	102954
2023-02-14	16.66	16.83	16.56	16.67	126623
2023-02-15	16.52	16.56	16.38	16.54	128111
2023-02-16	16.70	16.81	16.62	16.66	248131
2023-02-17	16.42	16.42	16.22	16.35	149527
2023-02-21	15.36	15.45	14.95	14.96	552928
2023-02-22	14.68	14.80	14.49	14.55	268517
2023-02-23	14.89	15.01	14.64	14.85	337044
2023-02-24	14.59	14.73	14.40	14.65	260585
2023-02-27	14.46	14.65	14.32	14.51	229696
2023-02-28	14.67	14.77	14.45	14.45	324344
2023-03-01	14.85	15.04	14.79	15.03	360216
2023-03-02	14.81	15.14	14.70	15.07	329135
2023-03-03	15.07	15.23	14.98	15.23	381130
2023-03-06	14.87	14.94	14.60	14.79	486283
2023-03-07	14.50	14.50	14.25	14.34	441143
2023-03-08	14.39	14.66	14.39	14.10	439879
2023-03-09	13.89	14.06	13.75	13.77	517065
2023-03-10	13.83	13.92	13.60	13.67	444996
2023-03-13	13.41	13.45	13.20	13.20	521627
2023-03-14	13.34	13.43	13.15	13.23	364366
2023-03-15	12.36	12.36	12.00	12.24	558756
2023-03-16	12.24	12.54	12.23	12.50	431421
2023-03-17	12.66	12.69	12.49	12.61	417553
2023-03-20	12.34	12.64	12.30	12.61	406448
2023-03-21	12.84	12.94	12.69	12.76	151998
2023-03-22	12.80	13.10	12.79	12.80	247579
2023-03-23	12.98	13.10	12.64	12.73	221940
2023-03-24	12.53	12.73	12.48	12.73	283791
2023-03-27	12.84	13.09	12.79	13.05	280502
2023-03-28	13.46	13.62	13.45	13.54	273513
2023-03-29	13.69	13.71	13.53	13.57	240870
2023-03-30	13.78	13.78	13.64	13.73	205547
2023-03-31	13.51	13.65	13.48	13.65	279947
2023-04-03	14.18	14.31	14.13	14.21	339201
2023-04-04	14.30	14.34	14.04	14.11	287174
2023-04-05	13.82	13.85	13.61	13.83	252417
2023-04-06	13.48	13.64	13.44	13.55	267787
2023-04-10	13.49	13.86	13.49	13.70	207589
2023-04-11	13.70	13.87	13.64	13.79	726994
2023-04-12	13.59	13.63	13.45	13.53	324681
2023-04-13	13.98	14.01	13.88	13.92	290698
2023-04-14	13.67	13.75	13.43	13.53	303548
2023-04-17	13.31	13.35	13.16	13.26	240916
2023-04-18	13.30	13.32	13.15	13.23	337804
2023-04-19	13.11	13.31	13.10	13.28	394045
2023-04-20	13.55	13.55	13.33	13.35	279678
2023-04-21	13.04	13.04	12.82	12.91	368577
2023-04-24	12.75	12.85	12.71	12.83	253194
2023-04-25	12.64	12.66	12.44	12.47	306339
2023-04-26	12.76	12.81	12.62	12.65	229335
2023-04-27	12.70	12.82	12.63	12.78	175528
2023-04-28	12.67	13.07	12.65	13.02	221679
2023-05-01	13.01	13.07	12.88	12.94	111968
2023-05-02	12.66	12.66	12.29	12.47	290970
2023-05-03	12.42	12.50	12.28	12.28	298479
2023-05-04	12.24	12.35	12.03	12.04	270636
2023-05-05	12.41	12.68	12.41	12.63	270685
2023-05-08	12.92	13.06	12.85	12.87	229104
2023-05-09	12.64	12.70	12.54	12.64	239816
2023-05-10	12.66	12.66	12.32	12.44	214566
2023-05-11	11.89	12.12	11.80	11.88	624087
2023-05-12	12.21	12.28	12.11	12.14	241898
2023-05-15	12.27	12.41	12.20	12.37	195453
2023-05-16	12.22	12.32	12.03	12.05	191999
2023-05-17	12.05	12.26	12.02	12.23	154030
2023-05-18	11.90	12.06	11.81	12.05	251870
2023-05-19	12.06	12.09	11.95	12.02	182090
2023-05-22	12.38	12.49	12.29	12.31	278516
2023-05-23	12.34	12.51	12.30	12.31	219527
2023-05-24	12.62	12.65	12.34	12.37	275695
2023-05-25	12.05	12.05	11.69	11.92	348330
2023-05-26	12.01	12.12	11.97	12.04	237973
2023-05-30	11.90	11.93	11.66	11.77	229273
2023-05-31	11.74	11.75	11.56	11.56	262500
2023-06-01	11.62	11.94	11.62	11.80	352116
2023-06-02	12.26	12.52	12.24	12.43	240834
2023-06-05	12.66	12.72	12.55	12.43	234144
2023-06-06	12.69	12.96	12.69	12.95	301608
2023-06-07	13.28	13.41	13.19	13.30	264503
2023-06-08	13.51	13.60	13.27	13.43	352332
2023-06-09	13.73	13.77	13.65	13.70	317918
2023-06-12	13.66	13.66	13.46	13.63	261830
2023-06-13	13.75	13.99	13.75	13.93	282710
2023-06-14	14.01	14.09	13.84	14.00	209246
2023-06-15	14.21	14.38	14.11	14.37	251205
2023-06-16	14.40	14.49	14.18	14.31	159091
2023-06-20	13.97	14.02	13.86	13.96	200729
2023-06-21	13.41	13.59	13.38	13.43	318389
2023-06-22	12.99	13.14	12.93	13.07	273908
2023-06-23	12.30	12.51	12.24	12.46	441480
2023-06-26	12.40	12.68	12.37	12.58	361067
2023-06-27	12.34	12.41	12.25	12.33	304029
2023-06-28	12.27	12.37	12.17	12.37	178245
2023-06-29	12.06	12.30	12.06	12.22	420088
2023-06-30	12.31	12.44	12.29	12.38	217230
2023-07-03	12.49	12.59	12.49	12.59	169663
2023-07-05	12.71	12.71	12.48	12.51	297776
2023-07-06	12.23	12.24	11.97	12.21	564802
2023-07-07	12.31	12.80	12.31	12.68	909261
2023-07-10	12.57	12.70	12.55	12.62	269026
2023-07-11	12.67	12.85	12.61	12.85	260106
2023-07-12	13.13	13.27	13.11	13.22	345123
2023-07-13	13.40	13.52	13.38	13.50	237431
2023-07-14	13.35	13.35	13.08	13.14	241498
2023-07-17	12.94	12.98	12.84	12.92	411647
2023-07-18	13.00	13.27	12.99	13.11	481366
2023-07-19	13.19	13.32	13.16	13.32	435251
2023-07-20	13.27	13.33	13.07	13.15	281435
2023-07-21	13.21	13.27	13.09	13.23	206910
2023-07-24	13.34	13.61	13.34	13.58	268311
2023-07-25	13.82	14.06	13.82	13.95	517684
2023-07-26	13.63	13.63	13.53	13.58	360396
2023-07-27	13.92	14.14	13.80	13.92	389574
2023-07-28	13.98	14.01	13.89	13.98	226462
2023-07-31	14.04	14.13	14.00	14.07	210819
2023-08-01	13.76	13.85	13.70	13.84	253911
2023-08-02	13.35	13.37	13.12	13.24	455719
2023-08-03	12.76	13.12	12.65	13.04	678785
2023-08-04	13.26	13.50	13.20	13.35	515699
2023-08-07	13.26	13.40	13.21	13.40	346626
2023-08-08	13.19	13.46	13.11	13.45	235350
2023-08-09	13.59	13.59	13.31	13.33	326212
2023-08-10	14.02	14.15	13.94	14.00	773462
2023-08-11	14.18	14.26	14.13	14.22	472512
2023-08-14	13.24	13.39	13.05	13.30	680775
2023-08-15	12.93	12.93	12.77	12.80	434014
2023-08-16	12.88	12.98	12.84	12.90	224852
2023-08-17	13.02	13.16	13.00	13.09	272271
2023-08-18	12.61	12.82	12.61	12.81	405659
2023-08-21	12.93	12.95	12.74	12.83	247408
2023-08-22	12.80	12.80	12.55	12.59	283765
2023-08-23	12.82	13.07	12.71	13.00	336422
2023-08-24	12.63	12.68	12.41	12.46	319671
2023-08-25	12.89	12.93	12.72	12.80	281907
2023-08-28	13.04	13.26	12.96	13.17	300815
2023-08-29	13.10	13.28	13.03	13.28	177201
2023-08-30	13.36	13.44	13.23	13.24	225126
2023-08-31	12.97	13.00	12.86	12.89	246178
2023-09-01	13.26	13.29	13.07	13.10	281391
2023-09-05	13.43	13.50	13.07	13.07	375962
2023-09-06	13.09	13.27	13.05	13.10	392225
2023-09-07	13.04	13.07	12.73	12.76	287967
2023-09-08	12.67	12.80	12.64	12.72	269396
2023-09-11	13.05	13.08	12.92	12.93	252419
2023-09-12	12.93	13.12	12.93	13.08	216622
2023-09-13	12.92	12.98	12.56	12.05	400906
2023-09-14	12.62	12.89	12.62	12.84	417212
2023-09-15	12.85	12.96	12.84	12.85	257254
2023-09-18	12.84	12.92	12.76	12.77	180051
2023-09-19	12.88	12.96	12.78	12.83	253526
2023-09-20	13.20	13.36	13.16	13.18	351739
2023-09-21	13.01	13.17	12.96	13.07	193143
2023-09-22	13.27	13.27	13.02	13.03	262858
2023-09-25	12.98	12.98	12.82	12.89	284507
2023-09-26	12.80	12.89	12.59	12.59	341233
2023-09-27	12.92	13.01	12.78	12.81	425018
2023-09-28	13.57	13.74	13.49	13.55	609916
2023-09-29	13.85	13.91	13.64	13.67	546805
2023-10-02	13.49	13.51	13.05	13.10	533392
2023-10-03	12.83	12.90	12.70	12.81	436465
2023-10-04	12.54	12.61	12.33	12.44	384579
2023-10-05	12.22	12.35	12.15	12.19	327337
2023-10-06	12.12	12.41	12.08	12.34	277002
2023-10-09	12.92	13.10	12.86	13.10	370814
2023-10-10	13.37	13.51	13.32	13.44	366918
2023-10-11	13.65	13.70	13.47	13.62	275843
2023-10-12	13.83	13.88	13.49	13.58	256880
2023-10-13	13.94	14.02	13.85	13.89	285385
2023-10-16	14.09	14.10	13.91	14.00	257718
2023-10-17	13.90	14.13	13.90	14.11	232300
2023-10-18	13.81	13.83	13.57	13.63	278790
2023-10-19	13.48	13.57	13.36	13.40	270855
2023-10-20	13.21	13.30	13.16	13.23	197119
2023-10-23	13.40	13.43	13.20	13.22	270624
2023-10-24	13.10	13.23	13.07	13.12	222575
2023-10-25	13.00	13.07	12.87	12.90	239832
2023-10-26	12.92	13.02	12.86	12.95	291079
2023-10-27	13.21	13.27	13.03	13.11	295480
2023-10-30	12.88	12.93	12.73	12.78	190195
2023-10-31	12.65	12.66	12.47	12.51	270368
2023-11-01	12.47	12.65	12.46	12.57	280596
2023-11-02	12.44	12.76	12.41	12.76	284586
2023-11-03	12.74	12.87	12.66	12.75	331058
2023-11-06	12.94	12.99	12.81	12.82	223861
2023-11-07	12.63	12.64	12.25	12.25	305914
2023-11-08	12.26	12.31	12.09	12.14	313891
2023-11-09	12.32	12.45	12.22	12.22	174546
2023-11-10	12.01	12.09	11.80	12.07	389114
2023-11-13	12.26	12.30	12.18	12.22	209989
2023-11-14	12.49	12.78	12.49	12.73	369691
2023-11-15	12.75	12.85	12.70	12.71	232596
2023-11-16	12.49	12.58	12.34	12.40	186517
2023-11-17	12.28	12.38	12.16	12.34	304249
2023-11-20	12.12	12.23	12.07	12.18	310529
2023-11-21	12.07	12.08	11.85	11.86	295368
2023-11-22	11.47	11.47	11.19	11.27	1069514
2023-11-24	11.36	11.47	11.27	11.28	260532
2023-11-27	11.59	11.63	11.39	11.45	543337
2023-11-28	11.44	11.65	11.41	11.55	455308
2023-11-29	11.49	11.63	11.47	11.49	351499
2023-11-30	11.08	11.19	11.01	11.03	680009
2023-12-01	11.03	11.33	10.99	11.21	664117
2023-12-04	10.79	10.83	10.71	10.74	810040
2023-12-05	10.34	10.41	10.22	10.22	744038
2023-12-06	9.97	10.12	9.87	9.90	1180007
2023-12-07	9.83	9.93	9.80	9.87	736665
2023-12-08	9.45	9.67	9.43	9.55	1681291
2023-12-11	9.15	9.54	9.08	9.47	1226374
2023-12-12	9.05	9.15	8.88	9.00	1403523
2023-12-13	8.91	9.37	8.85	9.36	940437
2023-12-14	9.34	9.54	9.30	9.44	1014857
2023-12-15	9.46	9.52	9.26	9.31	499319
2023-12-18	9.59	9.61	9.43	9.46	455257
2023-12-19	9.72	9.89	9.72	9.83	714574
2023-12-20	9.94	10.06	9.89	9.90	665911
2023-12-21	9.98	10.02	9.93	10.01	389149
2023-12-22	10.17	10.21	10.03	10.07	239634
2023-12-26	10.16	10.16	10.00	10.02	235144
2023-12-27	10.21	10.28	10.17	10.21	279233
2023-12-28	10.03	10.06	9.90	9.90	323044
2023-12-29	9.98	9.98	9.87	9.94	386896
2024-01-02	9.93	10.10	9.91	9.98	348153
2024-01-03	9.80	9.91	9.73	9.86	441816
2024-01-04	9.86	9.88	9.63	9.66	486718
2024-01-05	9.83	10.15	9.81	9.86	525290
2024-01-08	9.63	9.79	9.59	9.77	440989
2024-01-09	9.87	9.87	9.67	9.74	467291
2024-01-10	9.03	9.22	9.00	9.16	1072724
2024-01-11	9.28	9.32	9.15	9.27	414476
2024-01-12	9.52	9.58	9.41	9.43	355306
2024-01-16	9.04	9.10	8.91	8.93	999321
2024-01-17	8.59	8.64	8.51	8.62	871864
2024-01-18	8.37	8.55	8.34	8.54	1241323
2024-01-19	8.57	8.57	8.42	8.54	579424
2024-01-22	8.18	8.37	8.18	8.33	936359
2024-01-23	8.39	8.66	8.39	8.65	1022026
2024-01-24	8.64	8.74	8.59	8.62	656973
2024-01-25	8.78	8.78	8.55	8.63	432760
2024-01-26	8.70	8.74	8.63	8.69	269641
2024-01-29	8.82	8.82	8.66	8.75	492767
2024-01-30	8.74	8.79	8.65	8.79	390145
2024-01-31	8.84	8.86	8.55	8.55	620021
2024-02-01	8.67	8.75	8.61	8.68	377979
2024-02-02	8.54	8.54	8.34	8.36	480669
2024-02-05	8.26	8.26	8.06	8.18	478153
2024-02-06	8.27	8.54	8.26	8.41	589871
2024-02-07	8.23	8.25	8.11	8.23	416735
2024-02-08	8.10	8.16	8.04	8.13	499774
2024-02-09	7.73	7.82	7.58	7.69	1635799
2024-02-12	7.64	8.08	7.64	8.02	1076550
2024-02-13	7.83	7.85	7.67	7.69	652614
2024-02-14	7.94	8.00	7.88	7.96	473612
2024-02-15	7.96	8.24	7.92	8.22	667985
2024-02-16	8.10	8.32	8.07	8.26	456595
2024-02-20	7.66	7.74	7.60	7.66	1327098
2024-02-21	7.50	7.72	7.47	7.64	775038
2024-02-22	7.71	7.83	7.65	7.77	554213
2024-02-23	7.60	7.73	7.57	7.70	585689
2024-02-26	7.42	7.49	7.31	7.39	809120
2024-02-27	7.83	7.85	7.58	7.67	1150651
2024-02-28	7.52	7.54	7.37	7.38	630763
2024-02-29	7.52	7.65	7.51	7.58	623168
2024-03-01	7.67	7.84	7.65	7.80	608741
2024-03-04	7.73	7.75	7.60	7.60	509037
2024-03-05	7.53	7.67	7.51	7.58	530631
2024-03-06	7.80	7.93	7.78	7.89	700838
2024-03-07	7.94	8.01	7.88	7.94	574548
2024-03-08	7.92	7.94	7.80	7.84	560774
2024-03-11	7.53	7.60	7.45	7.53	652348
2024-03-12	7.58	7.60	7.51	7.52	464585
2024-03-13	7.63	7.86	7.61	7.71	681751
2024-03-14	7.67	7.67	7.34	7.35	634794
2024-03-15	7.39	7.43	7.32	7.41	504647
2024-03-18	7.20	7.21	7.10	7.15	594704
2024-03-19	7.27	7.45	7.27	7.38	546346
2024-03-20	7.40	7.83	7.39	7.79	771735
2024-03-21	7.83	7.83	7.68	7.77	438465
2024-03-22	7.65	7.81	7.60	7.66	560589
2024-03-25	7.63	7.76	7.60	7.70	621182
2024-03-26	7.71	7.71	7.48	7.50	450116
2024-03-27	7.51	7.65	7.45	7.65	471128
2024-03-28	7.72	7.83	7.71	7.81	495734
2024-04-01	7.85	7.86	7.72	7.75	226008
2024-04-02	8.11	8.13	7.98	8.01	505731
2024-04-03	8.03	8.15	8.03	8.13	495288
2024-04-04	8.45	8.50	8.18	8.20	732918
2024-04-05	8.23	8.27	8.10	8.16	620700
2024-04-08	8.80	8.95	8.69	8.74	1243358
2024-04-09	9.24	9.33	9.08	9.13	1260722
2024-04-10	8.97	9.10	8.71	8.79	1201738
2024-04-11	8.90	8.94	8.62	8.83	1231486
2024-04-12	9.01	9.11	8.62	8.69	1126135
2024-04-15	8.87	8.88	8.56	8.61	918490
2024-04-16	8.24	8.35	8.12	8.21	773275
2024-04-17	8.26	8.34	8.13	8.16	396822
2024-04-18	8.22	8.33	8.18	8.28	640600
2024-04-19	8.20	8.31	8.14	8.20	442764
2024-04-22	7.95	7.99	7.86	7.93	367106
2024-04-23	7.19	7.27	7.09	7.17	1748050
2024-04-24	6.93	7.11	6.90	7.07	1199101
2024-04-25	6.88	6.90	6.78	6.86	1481487
2024-04-26	7.00	7.03	6.90	6.93	640783
2024-04-29	7.10	7.18	7.10	7.14	496688
2024-04-30	7.11	7.18	7.02	7.03	514510
2024-05-01	7.09	7.16	6.89	6.94	427914
2024-05-02	6.87	6.90	6.74	6.74	770894
2024-05-03	7.00	7.15	6.99	7.05	590365
2024-05-06	7.28	7.33	7.17	7.20	353689
2024-05-07	7.26	7.31	7.18	7.22	392674
2024-05-08	7.20	7.36	7.17	7.23	405048
2024-05-09	7.17	7.23	7.12	7.17	386500
2024-05-10	7.45	7.50	7.35	7.37	532018
2024-05-13	7.43	7.55	7.43	7.47	460476
2024-05-14	7.28	7.32	7.25	7.31	347476
2024-05-15	7.33	7.36	7.20	7.34	310269
2024-05-16	7.34	7.40	7.28	7.39	367526
2024-05-17	7.32	7.51	7.30	7.51	491594
2024-05-20	7.36	7.56	7.34	7.54	972791
2024-05-21	7.38	7.61	7.35	7.58	740403
2024-05-22	7.40	7.40	7.28	7.35	589600
2024-05-23	7.29	7.29	7.05	7.14	641004
2024-05-24	7.22	7.26	7.19	7.22	272253
2024-05-28	6.91	7.07	6.87	6.99	791006
2024-05-29	7.01	7.06	6.92	6.95	510209
2024-05-30	6.89	6.92	6.67	6.89	1283153
2024-05-31	6.71	6.85	6.65	6.82	1125580
2024-06-03	6.48	6.54	6.27	6.35	1737929
2024-06-04	6.24	6.36	6.22	6.27	963489
2024-06-05	6.31	6.36	6.24	6.34	549856
2024-06-06	6.38	6.46	6.38	6.42	460126
2024-06-07	6.41	6.49	6.39	6.41	423463
2024-06-10	6.41	6.45	6.38	6.40	257483
2024-06-11	6.42	6.54	6.31	6.48	657931
2024-06-12	6.64	6.65	6.48	6.51	419406
2024-06-13	6.46	6.46	6.36	6.44	467145
2024-06-14	6.32	6.59	6.29	6.58	703423
2024-06-17	6.70	6.80	6.66	6.74	523281
2024-06-18	6.98	7.28	6.98	7.25	1026004
2024-06-20	7.50	7.90	7.50	7.69	1553738
2024-06-21	7.69	7.72	7.52	7.64	739291
2024-06-24	7.74	7.83	7.69	7.81	556989
2024-06-25	7.69	7.69	7.53	7.61	429965
2024-06-26	7.50	7.59	7.42	7.53	507850
2024-06-27	7.37	7.43	7.30	7.37	581648
2024-06-28	7.65	7.68	7.54	7.61	551424
2024-07-01	7.76	7.85	7.60	7.66	480366
2024-07-02	7.58	7.63	7.39	7.46	397417
2024-07-03	7.77	8.03	7.77	7.95	544506
2024-07-05	8.04	8.06	7.78	7.87	809323
2024-07-08	7.92	7.99	7.87	7.96	466146
2024-07-09	7.90	7.96	7.84	7.84	530029
2024-07-10	7.73	7.74	7.52	7.62	646785
2024-07-11	7.64	7.69	7.53	7.65	456713
2024-07-12	7.69	7.72	7.57	7.63	327851
2024-07-15	7.27	7.31	7.18	7.29	726157
2024-07-16	7.33	7.51	7.31	7.48	460849
2024-07-17	7.44	7.51	7.35	7.37	478306
2024-07-18	7.49	7.51	7.30	7.31	437898
2024-07-19	7.35	7.45	7.25	7.31	365237
2024-07-22	7.92	8.13	7.77	8.05	1265135
2024-07-23	8.07	8.15	7.98	8.12	616576
2024-07-24	7.81	7.98	7.63	7.64	816372
2024-07-25	7.71	7.78	7.65	7.67	606546
2024-07-26	7.86	7.87	7.70	7.78	493924
2024-07-29	7.80	7.86	7.64	7.69	417063
2024-07-30	7.79	7.91	7.73	7.86	326281
2024-07-31	8.03	8.15	7.98	8.06	407161
2024-08-01	8.06	8.13	7.87	7.94	531698
2024-08-02	7.56	7.56	7.16	7.20	1032288
2024-08-05	7.04	7.21	6.99	7.13	759188
2024-08-06	7.07	7.21	7.05	7.19	432550
2024-08-07	7.23	7.35	7.14	7.17	427360
2024-08-08	7.07	7.18	7.05	7.16	283334
2024-08-09	7.20	7.22	7.07	7.14	228491
2024-08-12	7.00	7.06	6.87	6.87	572716
2024-08-13	7.01	7.08	6.96	7.03	347402
2024-08-14	7.18	7.29	7.13	7.20	341332
2024-08-15	7.51	7.56	7.44	7.45	720801
2024-08-16	7.54	7.64	7.52	7.61	394155
2024-08-19	7.67	7.75	7.56	7.56	264345
2024-08-20	7.32	7.37	7.12	7.23	779758
2024-08-21	7.52	7.69	7.41	7.65	877595
2024-08-22	7.97	8.08	7.93	7.96	1236893
2024-08-23	8.01	8.38	8.01	8.38	1018995
2024-08-26	8.31	8.40	8.28	8.31	360844
2024-08-27	8.26	8.31	8.11	8.12	389307
2024-08-28	7.97	8.08	7.91	7.95	301848
2024-08-29	8.07	8.12	8.04	8.07	231067
2024-08-30	7.84	7.84	7.45	7.61	1026528
2024-09-03	7.40	7.40	6.99	7.04	976957
2024-09-04	7.15	7.29	7.00	7.04	897306
2024-09-05	7.35	7.40	7.19	7.28	679880
2024-09-06	7.33	7.34	7.10	7.17	446508
2024-09-09	7.14	7.15	6.92	7.00	984372
2024-09-10	7.00	7.00	6.72	6.80	1190481
2024-09-11	6.72	6.72	6.55	6.63	984378
2024-09-12	6.63	6.76	6.60	6.67	844238
2024-09-13	7.00	7.05	6.87	6.91	801483
2024-09-16	7.00	7.13	6.99	7.12	495615
2024-09-17	7.12	7.20	7.10	7.16	412585
2024-09-18	7.13	7.23	6.98	7.06	475538
2024-09-19	7.23	7.29	7.16	7.19	435528
2024-09-20	6.91	6.93	6.79	6.85	729674
2024-09-23	7.08	7.18	7.03	7.07	538670
2024-09-24	7.25	7.33	7.17	7.24	835423
2024-09-25	7.25	7.25	7.05	7.06	471381
2024-09-26	6.68	6.80	6.64	6.72	1973124
2024-09-27	6.73	6.87	6.69	6.77	1171855
2024-09-30	6.82	6.83	6.69	6.76	482003
2024-10-01	6.71	6.89	6.68	6.79	834693
2024-10-02	6.96	7.04	6.91	6.96	823441
2024-10-03	7.13	7.27	7.05	7.23	784023
2024-10-04	7.25	7.34	7.23	7.28	553908
2024-10-07	7.20	7.27	7.17	7.20	333685
2024-10-08	7.08	7.09	6.90	6.97	586439
2024-10-09	6.73	6.75	6.65	6.69	1043934
2024-10-10	6.88	7.02	6.80	7.00	979470
2024-10-11	6.98	7.01	6.88	6.91	413289
2024-10-14	6.76	6.82	6.71	6.82	413993
2024-10-15	6.47	6.48	6.37	6.37	1527717
2024-10-16	6.47	6.56	6.45	6.52	823290
2024-10-17	6.48	6.52	6.41	6.46	584473
2024-10-18	6.66	6.68	6.56	6.59	586897
2024-10-21	6.54	6.58	6.45	6.45	503455
2024-10-22	6.30	6.31	6.17	6.24	1129586
2024-10-23	5.95	6.03	5.84	5.88	1972132
2024-10-24	6.19	6.20	5.97	6.05	1004436
2024-10-25	5.99	6.03	5.93	5.93	696217
2024-10-28	5.72	5.79	5.69	5.76	1536833
2024-10-29	5.82	5.88	5.79	5.86	1094348
2024-10-30	5.65	5.72	5.63	5.68	1106602
2024-10-31	5.68	5.76	5.57	5.71	860048
2024-11-01	5.91	5.93	5.67	5.72	1285284
2024-11-04	5.97	6.06	5.97	5.98	747197
2024-11-05	6.06	6.09	5.95	5.98	965378
2024-11-06	5.86	5.99	5.86	5.97	1198536
2024-11-07	6.19	6.22	6.11	6.14	946465
2024-11-08	5.80	5.80	5.65	5.73	1195654
2024-11-11	5.52	5.59	5.50	5.56	1677319
2024-11-12	5.33	5.40	5.30	5.36	1318965
2024-11-13	5.39	5.45	5.33	5.40	746994
2024-11-14	5.14	5.29	5.14	5.18	1461808
2024-11-15	5.23	5.31	5.21	5.24	833031
2024-11-18	5.30	5.48	5.29	5.43	812458
2024-11-19	5.21	5.26	5.17	5.21	1067491
2024-11-20	5.31	5.48	5.30	5.42	960630
2024-11-21	5.44	5.50	5.41	5.47	482296
2024-11-22	5.43	5.53	5.41	5.51	594807
2024-11-25	5.36	5.39	5.24	5.25	1204232
2024-11-26	5.17	5.21	5.11	5.16	797214
2024-11-27	5.06	5.18	5.05	5.14	858509
2024-11-29	4.97	5.02	4.90	5.01	1056342
2024-12-02	5.01	5.26	4.97	5.25	1631274
2024-12-03	5.06	5.10	4.99	5.04	1156238
2024-12-04	5.11	5.14	5.04	5.04	763613
2024-12-05	5.06	5.11	5.01	5.04	1272977
2024-12-06	5.08	5.09	4.91	4.97	981289
2024-12-09	5.20	5.54	5.20	5.36	1593157
2024-12-10	5.26	5.41	5.21	5.27	1198551
2024-12-11	5.07	5.09	4.97	5.02	1077431
2024-12-12	5.18	5.25	5.14	5.17	868838
2024-12-13	5.04	5.06	4.97	5.04	648198
2024-12-16	5.07	5.08	4.88	4.89	759063
2024-12-17	4.89	4.92	4.84	4.91	871537
2024-12-18	4.85	4.92	4.73	4.78	1147287
2024-12-19	4.63	4.68	4.60	4.62	1116477
2024-12-20	4.60	4.70	4.58	4.67	884841
2024-12-23	4.61	4.70	4.53	4.70	856960
2024-12-24	4.69	4.69	4.56	4.62	515922
2024-12-26	4.62	4.72	4.59	4.64	950493
2024-12-27	4.50	4.54	4.38	4.50	1205840
2024-12-30	4.40	4.53	4.38	4.46	1472002
2024-12-31	4.48	4.61	4.47	4.56	677176
2025-01-02	4.68	4.82	4.65	4.77	905787
2025-01-03	4.69	4.74	4.64	4.69	665875
2025-01-06	4.61	4.73	4.60	4.66	874787
2025-01-07	4.43	4.51	4.38	4.47	2274635
2025-01-08	4.37	4.50	4.29	4.42	1541697
2025-01-10	5.02	5.15	4.93	5.07	2453897
2025-01-13	5.15	5.30	5.12	5.26	1897430
2025-01-14	5.15	5.17	5.01	5.06	1235804
2025-01-15	5.16	5.19	5.07	5.12	830931
2025-01-16	5.01	5.04	4.94	4.98	790929
2025-01-17	5.50	5.55	5.39	5.40	2374799
2025-01-21	5.25	5.31	5.19	5.20	1441443
2025-01-22	5.06	5.08	4.95	4.96	995783
2025-01-23	4.78	4.82	4.71	4.74	1443734
2025-01-24	4.82	4.86	4.74	4.77	820981
2025-01-27	4.61	4.70	4.60	4.62	1075571
2025-01-28	4.62	4.66	4.53	4.59	1168816
2025-01-29	4.48	4.58	4.45	4.55	1466395
2025-01-30	4.62	4.88	4.60	4.82	2257691
2025-01-31	4.69	4.77	4.68	4.70	1190801
2025-02-03	4.71	4.82	4.65	4.78	1282381
2025-02-04	4.69	4.89	4.67	4.82	1227231
2025-02-05	4.74	4.77	4.65	4.66	967458
2025-02-06	4.45	4.50	4.32	4.40	2523419
2025-02-07	4.33	4.36	4.20	4.20	1270067
2025-02-10	4.39	4.43	4.37	4.38	1436248
2025-02-11	4.58	4.67	4.57	4.62	959094
2025-02-12	4.65	4.68	4.56	4.57	1028044
2025-02-13	4.45	4.53	4.42	4.51	658103
2025-02-14	4.48	4.53	4.46	4.47	786765
2025-02-18	4.40	4.48	4.39	4.46	967393
2025-02-19	4.44	4.48	4.36	4.36	883250
2025-02-20	4.56	4.64	4.53	4.62	923761
2025-02-21	4.78	4.81	4.60	4.64	1166639
2025-02-24	4.85	4.85	4.72	4.80	743262
2025-02-25	4.73	4.84	4.69	4.78	734308
2025-02-26	4.70	4.70	4.62	4.63	600618
2025-02-27	4.64	4.66	4.60	4.63	483726
2025-02-28	4.49	4.49	4.36	4.37	741881
2025-03-03	4.51	4.52	4.21	4.22	1071986
2025-03-04	4.07	4.24	4.04	4.17	1971196
2025-03-05	4.22	4.28	4.17	4.22	900052
2025-03-06	4.13	4.18	4.10	4.15	906225
2025-03-07	4.27	4.40	4.27	4.36	732786

Explore More About SSL

Coins representing dividend payouts and trends

SSL Dividend History

Discover Sasol Ltd. American'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

SSL Stock Split History

Discover Sasol Ltd. American'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

SSL Historical Prices

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

Web Analytics