SU Historical Prices

Summary

Key Stock Metrics

30.79

(April 9, 2025)

52-Week Low

41.95

(August 26, 2024)

52-Week High

74.28

(May 21, 2008)

All-Time High

36.05

(May 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-01	1.40	1.41	1.40	1.41	33600
1993-12-02	1.43	1.43	1.43	1.43	17600
1993-12-06	1.45	1.45	1.45	1.45	8000
1993-12-09	1.51	1.51	1.51	1.51	64000
1993-12-10	1.49	1.49	1.47	1.47	48000
1993-12-13	1.45	1.45	1.45	1.45	8000
1993-12-14	1.44	1.44	1.43	1.43	32000
1993-12-20	1.41	1.41	1.39	1.39	51200
1993-12-22	1.40	1.40	1.40	1.40	16000
1993-12-31	1.45	1.45	1.45	1.45	16000
1994-01-05	1.46	1.48	1.46	1.48	64000
1994-01-12	1.55	1.55	1.53	1.53	40000
1994-01-13	1.54	1.54	1.52	1.52	9600
1994-01-19	1.55	1.55	1.55	1.55	16000
1994-01-21	1.52	1.53	1.52	1.52	36800
1994-01-24	1.48	1.48	1.48	1.48	20800
1994-02-07	1.47	1.47	1.47	1.47	1600
1994-02-10	1.45	1.46	1.45	1.45	20800
1994-02-11	1.43	1.43	1.43	1.43	16000
1994-02-14	1.41	1.41	1.39	1.39	51200
1994-02-15	1.38	1.38	1.34	1.35	51200
1994-02-16	1.36	1.36	1.36	1.36	16000
1994-03-02	1.34	1.34	1.34	1.34	16000
1994-03-04	1.35	1.35	1.35	1.35	9600
1994-03-09	1.34	1.34	1.34	1.34	3200
1994-03-11	1.33	1.33	1.33	1.33	1600
1994-03-18	1.34	1.34	1.34	1.34	16000
1994-03-21	1.35	1.35	1.35	1.35	16000
1994-03-23	1.37	1.41	1.37	1.41	64000
1994-03-25	1.39	1.39	1.38	1.38	16000
1994-03-28	1.36	1.36	1.33	1.33	32000
1994-03-30	1.31	1.31	1.31	1.31	8000
1994-03-31	1.33	1.36	1.33	1.36	64000
1994-04-05	1.34	1.34	1.34	1.34	1600
1994-04-11	1.30	1.30	1.30	1.30	17600
1994-04-12	1.29	1.30	1.29	1.30	51200
1994-04-15	1.27	1.27	1.27	1.27	16000
1994-04-20	1.27	1.27	1.27	1.27	4800
1994-04-21	1.31	1.34	1.31	1.34	32000
1994-04-25	1.36	1.36	1.36	1.36	3200
1994-04-26	1.38	1.38	1.38	1.38	4800
1994-05-10	1.34	1.34	1.34	1.34	16000
1994-06-08	1.32	1.32	1.32	1.32	8000
1994-06-09	1.29	1.29	1.27	1.27	16000
1994-06-10	1.31	1.31	1.31	1.31	8000
1994-07-19	1.31	1.31	1.31	1.31	1600
1994-07-25	1.37	1.37	1.37	1.37	14400
1994-08-09	1.45	1.45	1.45	1.45	3200
1994-08-18	1.42	1.42	1.38	1.38	33600
1994-08-19	1.38	1.38	1.38	1.38	16000
1994-08-22	1.40	1.41	1.40	1.41	16000
1994-09-07	1.44	1.44	1.44	1.44	6400
1994-09-20	1.50	1.50	1.50	1.50	3200
1994-09-22	1.52	1.52	1.52	1.52	19200
1994-10-24	1.55	1.55	1.55	1.55	8000
1994-11-04	1.52	1.52	1.52	1.52	3200
1994-11-10	1.57	1.57	1.57	1.57	3200
1994-11-28	1.54	1.54	1.54	1.54	3200
1994-11-30	1.52	1.52	1.52	1.52	3200
1994-12-19	1.44	1.44	1.44	1.44	8000
1994-12-21	1.46	1.46	1.45	1.45	20800
1994-12-22	1.43	1.43	1.43	1.43	8000
1994-12-28	1.43	1.43	1.43	1.43	3200
1994-12-29	1.43	1.43	1.43	1.43	4800
1995-01-03	1.44	1.44	1.44	1.44	8000
1995-01-06	1.45	1.45	1.43	1.43	20800
1995-01-09	1.44	1.44	1.44	1.44	1600
1995-01-10	1.44	1.44	1.44	1.44	16000
1995-01-11	1.41	1.41	1.41	1.41	16000
1995-01-12	1.42	1.42	1.42	1.42	3200
1995-01-20	1.43	1.43	1.41	1.41	6400
1995-01-23	1.38	1.38	1.38	1.38	8000
1995-01-24	1.39	1.39	1.39	1.39	16000
1995-01-25	1.41	1.41	1.41	1.41	16000
1995-01-26	1.44	1.48	1.44	1.48	24000
1995-01-27	1.47	1.47	1.47	1.47	48000
1995-01-30	1.45	1.45	1.45	1.45	16000
1995-01-31	1.47	1.50	1.47	1.48	24000
1995-02-01	1.48	1.50	1.48	1.50	14400
1995-02-03	1.50	1.50	1.50	1.50	6400
1995-02-06	1.52	1.52	1.52	1.52	16000
1995-02-07	1.47	1.47	1.47	1.47	30400
1995-02-08	1.50	1.50	1.50	1.50	35200
1995-02-09	1.52	1.52	1.50	1.51	238400
1995-02-10	1.52	1.52	1.52	1.52	17600
1995-02-13	1.52	1.52	1.52	1.52	9600
1995-02-15	1.52	1.52	1.51	1.51	6400
1995-02-16	1.52	1.52	1.50	1.50	22400
1995-02-17	1.52	1.52	1.52	1.52	16000
1995-03-03	1.50	1.52	1.50	1.52	17600
1995-03-23	1.63	1.63	1.63	1.63	3200
1995-03-27	1.63	1.63	1.63	1.63	16000
1995-03-28	1.64	1.64	1.64	1.64	3200
1995-04-04	1.69	1.69	1.66	1.66	6400
1995-04-05	1.66	1.66	1.66	1.66	1600
1995-04-07	1.66	1.67	1.66	1.66	8000
1995-04-17	1.70	1.70	1.70	1.70	1600
1995-04-20	1.75	1.78	1.73	1.78	40000
1995-04-21	1.78	1.78	1.78	1.78	3200
1995-04-24	1.78	1.79	1.76	1.77	131200
1995-04-25	1.75	1.75	1.75	1.75	8000
1995-04-26	1.77	1.78	1.77	1.78	27200
1995-04-27	1.80	1.80	1.80	1.80	4800
1995-04-28	1.81	1.81	1.79	1.79	64000
1995-05-01	1.80	1.80	1.80	1.80	40000
1995-05-02	1.80	1.80	1.80	1.80	3200
1995-05-05	1.80	1.80	1.80	1.80	3200
1995-05-08	1.80	1.80	1.80	1.80	46400
1995-05-09	1.80	1.80	1.80	1.80	3200
1995-05-12	1.77	1.77	1.75	1.75	20800
1995-05-15	1.76	1.76	1.76	1.76	8000
1995-05-22	1.83	1.83	1.80	1.80	16000
1995-05-25	1.77	1.77	1.77	1.77	1600
1995-06-02	1.76	1.76	1.76	1.76	8000
1995-06-06	1.76	1.76	1.76	1.76	9600
1995-06-07	1.75	1.75	1.75	1.75	8000
1995-06-12	1.75	1.75	1.75	1.75	3200
1995-06-13	1.73	1.73	1.73	1.73	12800
1995-06-14	1.75	1.78	1.73	1.73	139200
1995-06-15	1.75	1.75	1.75	1.75	24000
1995-06-23	1.73	1.73	1.73	1.73	318400
1995-06-27	1.73	1.73	1.73	1.73	310400
1995-07-07	1.73	1.73	1.73	1.73	3200
1995-07-10	1.76	1.77	1.76	1.77	387200
1995-07-13	1.78	1.78	1.78	1.78	1600
1995-07-14	1.77	1.78	1.77	1.78	160000
1995-07-20	1.80	1.80	1.80	1.80	4800
1995-07-21	1.81	1.81	1.80	1.80	65600
1995-07-24	1.82	1.82	1.80	1.80	44800
1995-07-25	1.79	1.79	1.79	1.79	80000
1995-07-26	1.78	1.78	1.78	1.78	1600
1995-07-31	1.78	1.78	1.78	1.78	6400
1995-08-02	1.78	1.78	1.78	1.78	3200
1995-08-15	1.78	1.78	1.78	1.78	1600
1995-08-16	1.80	1.80	1.80	1.80	11200
1995-08-17	1.78	1.80	1.78	1.80	12800
1995-08-18	1.80	1.83	1.80	1.83	32000
1995-08-21	1.84	1.84	1.83	1.83	62400
1995-08-23	1.86	1.88	1.86	1.88	60800
1995-08-24	1.88	1.88	1.88	1.88	3200
1995-08-25	1.86	1.86	1.86	1.86	3200
1995-08-28	1.88	1.88	1.88	1.88	3200
1995-08-30	1.88	1.88	1.88	1.88	3200
1995-09-01	1.86	1.86	1.86	1.86	3200
1995-09-06	1.90	1.90	1.90	1.90	3200
1995-09-11	1.91	1.91	1.91	1.91	3200
1995-09-13	1.95	1.95	1.95	1.95	1600
1995-09-14	1.95	1.95	1.94	1.94	11200
1995-09-18	1.95	1.95	1.95	1.95	25600
1995-09-20	1.94	1.94	1.94	1.94	3200
1995-09-22	1.94	1.95	1.94	1.95	32000
1995-09-25	1.96	1.96	1.96	1.96	4800
1995-10-02	1.95	1.95	1.95	1.95	4800
1995-10-04	1.93	1.93	1.93	1.93	12800
1995-10-09	1.94	1.94	1.94	1.94	1600
1995-10-10	1.91	1.91	1.91	1.91	1600
1995-10-18	1.86	1.86	1.86	1.86	49600
1995-10-20	1.84	1.84	1.84	1.84	80000
1995-10-23	1.82	1.82	1.82	1.82	3200
1995-10-30	1.82	1.82	1.81	1.81	19200
1995-10-31	1.88	1.88	1.88	1.88	11200
1995-11-07	1.92	1.92	1.92	1.92	3200
1995-11-09	1.91	1.91	1.91	1.91	3200
1995-11-14	1.94	1.94	1.94	1.94	81600
1995-11-15	1.95	1.97	1.95	1.95	182400
1995-11-16	1.94	1.94	1.94	1.94	8000
1995-11-17	1.90	1.90	1.90	1.90	12800
1995-11-21	1.91	1.91	1.91	1.91	16000
1995-11-22	1.91	1.91	1.91	1.91	1600
1995-11-27	1.91	1.91	1.91	1.91	3200
1995-11-29	1.92	1.92	1.92	1.92	1600
1995-11-30	1.93	1.93	1.91	1.91	84800
1995-12-11	1.98	1.98	1.97	1.97	6400
1995-12-12	1.95	1.95	1.95	1.95	1600
1995-12-19	1.93	1.93	1.92	1.92	320000
1995-12-20	1.95	2.00	1.95	2.00	275200
1995-12-21	2.00	2.00	1.98	1.98	6400
1995-12-22	1.98	1.98	1.98	1.98	80000
1995-12-26	2.00	2.00	2.00	2.00	8000
1995-12-27	2.00	2.00	1.97	1.98	56000
1995-12-28	1.97	1.99	1.97	1.99	49600
1995-12-29	1.99	1.99	1.99	1.99	4800
1996-01-03	2.00	2.00	2.00	2.00	48000
1996-01-04	2.00	2.02	2.00	2.02	43200
1996-01-05	2.00	2.00	2.00	2.00	8000
1996-01-08	2.01	2.01	2.01	2.01	1600
1996-01-11	1.98	1.98	1.98	1.98	9600
1996-01-15	1.95	1.95	1.95	1.95	16000
1996-01-18	1.92	1.92	1.92	1.92	9600
1996-01-19	1.95	1.95	1.95	1.95	3200
1996-01-24	1.94	1.94	1.94	1.94	8000
1996-01-25	1.92	1.92	1.92	1.92	32000
1996-01-29	1.93	1.93	1.93	1.93	17600
1996-01-30	1.92	1.92	1.92	1.92	16000
1996-02-01	1.92	1.92	1.92	1.92	3200
1996-02-08	1.91	1.91	1.91	1.91	16000
1996-02-12	1.91	1.93	1.91	1.93	33600
1996-02-15	1.92	1.93	1.91	1.93	44800
1996-02-20	1.92	1.92	1.91	1.91	240000
1996-02-22	1.91	1.91	1.91	1.91	80000
1996-02-26	1.89	1.91	1.88	1.90	41600
1996-02-28	1.91	1.91	1.91	1.91	8000
1996-02-29	1.91	1.91	1.91	1.91	1600
1996-03-01	1.91	1.91	1.91	1.91	1600
1996-03-04	1.91	1.91	1.91	1.91	8000
1996-03-05	1.93	1.93	1.93	1.93	11200
1996-03-11	1.94	1.94	1.94	1.94	3200
1996-03-18	1.94	1.94	1.94	1.94	3200
1996-03-20	1.99	1.99	1.97	1.97	251200
1996-03-22	1.95	1.95	1.95	1.95	8000
1996-03-29	1.98	1.98	1.98	1.98	4800
1996-04-01	1.98	1.98	1.98	1.98	44800
1996-04-02	2.05	2.05	2.05	2.05	8000
1996-04-03	2.05	2.05	2.05	2.05	3200
1996-04-08	2.02	2.03	2.02	2.03	32000
1996-04-10	2.02	2.02	2.02	2.02	1600
1996-04-17	2.03	2.03	2.03	2.03	4800
1996-04-22	2.02	2.02	2.02	2.02	1600
1996-04-24	2.03	2.03	2.03	2.03	128000
1996-04-25	2.03	2.03	2.03	2.03	17600
1996-04-26	2.05	2.05	2.03	2.03	20800
1996-05-01	2.00	2.00	2.00	2.00	1600
1996-05-07	1.98	1.98	1.98	1.98	4800
1996-05-08	1.99	1.99	1.99	1.99	14400
1996-05-09	2.01	2.01	2.01	2.01	32000
1996-05-10	2.02	2.02	2.02	2.02	9600
1996-05-13	2.02	2.02	2.02	2.02	4800
1996-05-15	2.01	2.01	2.01	2.01	16000
1996-05-16	2.01	2.01	2.00	2.00	9600
1996-05-17	1.98	1.98	1.98	1.98	4800
1996-05-21	1.98	1.98	1.98	1.98	16000
1996-05-22	1.99	1.99	1.99	1.99	1600
1996-05-23	1.97	1.97	1.97	1.97	54400
1996-05-24	1.98	1.98	1.98	1.98	17600
1996-05-28	1.97	1.98	1.97	1.98	57600
1996-05-29	1.98	1.98	1.98	1.98	161600
1996-05-31	1.97	1.97	1.97	1.97	1600
1996-06-03	1.97	1.97	1.97	1.97	1600
1996-06-05	1.96	1.96	1.96	1.96	4800
1996-06-06	1.96	1.96	1.96	1.96	3200
1996-06-07	1.97	1.97	1.97	1.97	4800
1996-06-10	1.95	1.95	1.95	1.95	16000
1996-06-11	1.95	1.95	1.95	1.95	1600
1996-06-12	1.93	1.95	1.93	1.95	3200
1996-06-13	1.94	1.94	1.93	1.93	9600
1996-06-17	1.91	1.91	1.91	1.91	32000
1996-06-18	1.91	1.91	1.91	1.91	9600
1996-06-19	1.88	1.89	1.88	1.89	27200
1996-06-21	1.88	1.88	1.88	1.88	16000
1996-06-25	1.91	1.91	1.89	1.89	14400
1996-06-28	1.98	1.98	1.98	1.98	1600
1996-07-09	2.00	2.00	2.00	2.00	16000
1996-07-10	2.00	2.00	2.00	2.00	64000
1996-07-17	1.99	2.01	1.98	2.00	276800
1996-07-23	2.02	2.03	2.02	2.03	84800
1996-07-25	2.02	2.02	2.02	2.02	8000
1996-07-26	2.03	2.03	2.02	2.03	6400
1996-07-30	2.02	2.02	2.02	2.02	16000
1996-08-06	2.03	2.06	2.03	2.06	72000
1996-08-07	2.08	2.10	2.08	2.10	28800
1996-08-08	2.11	2.11	2.09	2.10	11200
1996-08-14	2.15	2.16	2.15	2.16	19200
1996-08-16	2.22	2.22	2.22	2.22	4800
1996-08-19	2.22	2.25	2.22	2.24	52800
1996-08-20	2.23	2.23	2.23	2.23	17600
1996-08-21	2.25	2.25	2.23	2.23	12800
1996-08-22	2.22	2.23	2.22	2.23	4800
1996-08-26	2.23	2.23	2.23	2.23	1600
1996-08-28	2.23	2.23	2.23	2.23	14400
1996-09-03	2.21	2.21	2.21	2.21	9600
1996-09-04	2.22	2.23	2.21	2.22	48000
1996-09-05	2.20	2.20	2.20	2.20	88000
1996-09-09	2.20	2.21	2.20	2.21	256000
1996-09-13	2.23	2.25	2.23	2.25	11200
1996-09-16	2.23	2.25	2.23	2.25	20800
1996-09-18	2.28	2.28	2.27	2.28	24000
1996-09-23	2.25	2.25	2.25	2.25	8000
1996-09-25	2.28	2.28	2.28	2.28	20800
1996-09-26	2.30	2.30	2.27	2.29	56000
1996-09-27	2.27	2.27	2.25	2.25	16000
1996-09-30	2.25	2.25	2.25	2.25	19200
1996-10-02	2.27	2.27	2.27	2.27	3200
1996-10-03	2.28	2.28	2.28	2.28	1600
1996-10-04	2.28	2.29	2.28	2.29	35200
1996-10-07	2.30	2.30	2.28	2.28	4800
1996-10-08	2.29	2.29	2.27	2.28	22400
1996-10-09	2.28	2.28	2.27	2.27	139200
1996-10-10	2.28	2.29	2.27	2.29	30400
1996-10-11	2.29	2.29	2.26	2.26	20800
1996-10-15	2.25	2.25	2.25	2.25	1600
1996-10-16	2.25	2.25	2.25	2.25	1600
1996-10-17	2.23	2.23	2.22	2.22	6400
1996-10-18	2.20	2.22	2.20	2.22	91200
1996-10-21	2.24	2.24	2.24	2.24	4800
1996-10-22	2.27	2.27	2.27	2.27	3200
1996-10-23	2.27	2.27	2.27	2.27	3200
1996-10-25	2.27	2.27	2.26	2.26	32000
1996-10-28	2.27	2.27	2.26	2.26	9600
1996-10-29	2.28	2.39	2.28	2.39	32000
1996-10-30	2.55	2.55	2.41	2.41	17600
1996-10-31	2.48	2.48	2.42	2.44	27200
1996-11-01	2.41	2.41	2.34	2.34	331200
1996-11-04	2.39	2.39	2.39	2.39	4800
1996-11-05	2.35	2.38	2.35	2.38	11200
1996-11-06	2.40	2.40	2.40	2.40	3200
1996-11-07	2.42	2.42	2.42	2.42	6400
1996-11-08	2.42	2.44	2.42	2.44	9600
1996-11-12	2.53	2.55	2.53	2.55	35200
1996-11-13	2.52	2.52	2.51	2.51	8000
1996-11-14	2.54	2.54	2.54	2.54	25600
1996-11-18	2.44	2.44	2.44	2.44	41600
1996-11-19	2.40	2.43	2.40	2.43	35200
1996-11-20	2.44	2.44	2.44	2.44	1600
1996-11-21	2.51	2.52	2.51	2.52	22400
1996-11-22	2.48	2.51	2.48	2.51	20800
1996-11-26	2.52	2.52	2.52	2.52	6400
1996-11-27	2.56	2.56	2.56	2.56	19200
1996-11-29	2.63	2.66	2.63	2.66	4800
1996-12-02	2.81	2.84	2.81	2.84	8000
1996-12-03	2.83	2.83	2.70	2.70	9600
1996-12-04	2.69	2.72	2.69	2.72	20800
1996-12-05	2.67	2.67	2.61	2.61	60800
1996-12-06	2.56	2.58	2.56	2.58	19200
1996-12-09	2.57	2.63	2.57	2.63	11200
1996-12-10	2.63	2.63	2.63	2.63	4800
1996-12-11	2.61	2.61	2.61	2.61	4800
1996-12-12	2.59	2.59	2.59	2.59	1600
1996-12-17	2.59	2.69	2.59	2.59	448000
1996-12-18	2.56	2.57	2.52	2.53	137600
1996-12-19	2.56	2.58	2.56	2.57	38400
1996-12-20	2.56	2.56	2.56	2.56	8000
1996-12-23	2.59	2.59	2.58	2.58	19200
1996-12-26	2.59	2.65	2.59	2.65	38400
1996-12-27	2.59	2.60	2.59	2.60	33600
1996-12-31	2.59	2.59	2.55	2.59	118400
1997-01-02	2.59	2.59	2.59	2.59	1600
1997-01-03	2.57	2.57	2.55	2.55	11200
1997-01-06	2.56	2.57	2.56	2.56	17600
1997-01-07	2.57	2.57	2.52	2.54	27200
1997-01-08	2.56	2.58	2.56	2.57	94400
1997-01-09	2.57	2.57	2.57	2.57	3200
1997-01-10	2.58	2.63	2.58	2.63	48000
1997-01-13	2.70	2.88	2.70	2.78	137600
1997-01-14	2.77	2.77	2.72	2.73	20800
1997-01-15	2.72	2.77	2.72	2.76	30400
1997-01-16	2.76	2.80	2.76	2.80	11200
1997-01-17	2.80	2.82	2.80	2.82	33600
1997-01-20	2.81	2.86	2.80	2.83	46400
1997-01-21	2.84	2.85	2.83	2.83	16000
1997-01-22	2.89	3.01	2.89	2.92	17600
1997-01-23	2.94	2.94	2.88	2.91	40000
1997-01-24	2.88	2.91	2.88	2.89	14400
1997-01-27	2.94	2.94	2.94	2.94	11200
1997-01-28	2.94	2.94	2.94	2.94	6400
1997-01-29	2.89	2.90	2.88	2.88	20800
1997-01-30	2.90	2.90	2.88	2.88	44800
1997-01-31	2.88	2.88	2.88	2.88	17600
1997-02-03	2.88	2.88	2.88	2.88	3200
1997-02-04	2.89	2.89	2.89	2.89	1600
1997-02-05	2.89	2.89	2.89	2.89	3200
1997-02-06	2.89	2.89	2.84	2.84	11200
1997-02-07	2.84	2.85	2.77	2.77	70400
1997-02-10	2.75	2.78	2.73	2.73	33600
1997-02-11	2.77	2.77	2.73	2.73	9600
1997-02-13	2.72	2.75	2.72	2.74	19200
1997-02-14	2.77	2.77	2.75	2.75	6400
1997-02-18	2.75	2.75	2.72	2.72	60800
1997-02-20	2.73	2.73	2.71	2.71	68800
1997-02-24	2.73	2.73	2.73	2.73	3200
1997-02-25	2.73	2.76	2.73	2.76	6400
1997-02-26	2.76	2.76	2.76	2.76	78400
1997-02-27	2.79	2.88	2.79	2.84	16000
1997-02-28	2.78	2.80	2.78	2.79	25600
1997-03-03	2.79	2.84	2.79	2.82	20800
1997-03-04	2.84	2.84	2.76	2.77	115200
1997-03-05	2.75	2.78	2.75	2.77	35200
1997-03-06	2.80	2.80	2.80	2.80	1600
1997-03-07	2.80	2.80	2.80	2.80	3200
1997-03-10	2.78	2.83	2.78	2.83	16000
1997-03-11	2.88	2.91	2.87	2.88	78400
1997-03-12	2.88	2.88	2.88	2.88	3200
1997-03-13	2.88	2.88	2.86	2.88	12800
1997-03-14	2.86	2.89	2.86	2.89	4800
1997-03-17	2.86	2.86	2.84	2.84	12800
1997-03-18	2.84	2.84	2.84	2.84	4800
1997-03-19	2.82	2.82	2.82	2.82	1600
1997-03-20	2.84	2.84	2.73	2.75	12800
1997-03-21	2.77	2.77	2.77	2.77	4800
1997-03-24	2.77	2.80	2.77	2.80	3200
1997-03-25	2.83	2.84	2.83	2.84	16000
1997-03-26	2.84	2.84	2.84	2.84	27200
1997-03-27	2.80	2.80	2.80	2.80	8000
1997-03-31	2.77	2.78	2.77	2.78	19200
1997-04-01	2.79	2.79	2.79	2.79	9600
1997-04-03	2.77	2.78	2.75	2.78	11200
1997-04-04	2.75	2.75	2.70	2.70	6400
1997-04-08	2.68	2.68	2.68	2.68	1600
1997-04-09	2.75	2.75	2.70	2.70	97600
1997-04-10	2.73	2.73	2.67	2.67	22400
1997-04-11	2.66	2.66	2.66	2.66	19200
1997-04-14	2.63	2.63	2.63	2.63	8000
1997-04-15	2.70	2.70	2.70	2.70	81600
1997-04-16	2.77	2.77	2.77	2.77	9600
1997-04-17	2.82	2.83	2.80	2.80	83200
1997-04-18	2.81	2.84	2.81	2.84	81600
1997-04-21	2.84	2.85	2.84	2.85	35200
1997-04-22	2.85	2.86	2.85	2.86	3200
1997-04-23	2.88	2.88	2.86	2.86	22400
1997-04-24	2.84	2.88	2.84	2.88	17600
1997-04-29	2.83	2.84	2.83	2.84	12800
1997-04-30	2.84	2.84	2.84	2.84	1600
1997-05-01	2.86	2.88	2.85	2.85	25600
1997-05-02	2.88	2.97	2.88	2.95	30400
1997-05-05	2.99	3.03	2.99	3.03	57600
1997-05-06	3.01	3.04	3.01	3.04	25600
1997-05-07	3.02	3.05	3.02	3.05	44800
1997-05-08	3.07	3.07	3.07	3.07	8000
1997-05-09	3.26	3.26	3.25	3.25	4800
1997-05-12	3.25	3.32	3.25	3.32	254400
1997-05-13	3.34	3.34	3.28	3.31	45600
1997-05-14	3.25	3.28	3.25	3.28	54400
1997-05-15	3.25	3.30	3.25	3.30	68000
1997-05-16	3.30	3.30	3.14	3.19	88800
1997-05-19	3.22	3.28	3.22	3.28	8000
1997-05-20	3.30	3.30	3.25	3.25	82400
1997-05-21	3.28	3.28	3.22	3.22	17600
1997-05-22	3.23	3.25	3.23	3.25	12800
1997-05-23	3.25	3.25	3.22	3.23	4800
1997-05-27	3.16	3.17	3.13	3.14	56000
1997-05-28	3.13	3.13	3.08	3.08	28000
1997-05-29	3.08	3.13	3.08	3.13	13600
1997-05-30	3.13	3.22	3.11	3.22	94400
1997-06-02	3.17	3.17	3.11	3.13	37600
1997-06-03	3.13	3.16	3.13	3.16	167200
1997-06-04	3.17	3.27	3.17	3.25	208800
1997-06-05	3.27	3.31	3.27	3.28	100800
1997-06-06	3.28	3.28	3.28	3.28	137600
1997-06-09	3.30	3.30	3.20	3.20	54400
1997-06-10	3.22	3.22	3.13	3.13	58400
1997-06-11	3.09	3.16	3.09	3.16	89600
1997-06-12	3.19	3.19	3.19	3.19	8800
1997-06-13	3.20	3.27	3.20	3.27	40800
1997-06-16	3.27	3.27	3.23	3.25	52000
1997-06-17	3.28	3.28	3.22	3.28	33600
1997-06-18	3.25	3.30	3.25	3.27	34400
1997-06-19	3.30	3.41	3.28	3.39	39200
1997-06-20	3.42	3.42	3.38	3.41	52000
1997-06-23	3.42	3.45	3.34	3.34	212800
1997-06-24	3.38	3.38	3.30	3.31	95200
1997-06-25	3.31	3.32	3.30	3.31	200800
1997-06-26	3.34	3.36	3.33	3.33	76000
1997-06-27	3.34	3.38	3.34	3.36	97600
1997-06-30	3.34	3.35	3.31	3.35	53600
1997-07-01	3.37	3.38	3.36	3.38	6400
1997-07-02	3.39	3.39	3.36	3.36	16800
1997-07-03	3.38	3.41	3.34	3.39	22400
1997-07-07	3.40	3.41	3.40	3.41	17600
1997-07-08	3.39	3.39	3.35	3.38	77600
1997-07-09	3.39	3.41	3.38	3.38	21600
1997-07-10	3.41	3.41	3.38	3.38	34400
1997-07-11	3.38	3.38	3.34	3.35	296800
1997-07-14	3.32	3.36	3.30	3.33	25600
1997-07-15	3.30	3.37	3.27	3.30	95200
1997-07-16	3.27	3.34	3.25	3.25	58400
1997-07-17	3.25	3.25	3.17	3.22	23200
1997-07-18	3.19	3.31	3.14	3.31	48000
1997-07-21	3.28	3.30	3.25	3.26	28800
1997-07-22	3.24	3.32	3.24	3.32	29600
1997-07-23	3.32	3.47	3.32	3.42	93600
1997-07-24	3.45	3.49	3.45	3.49	47200
1997-07-25	3.52	3.56	3.49	3.49	140000
1997-07-28	3.50	3.50	3.45	3.45	18400
1997-07-29	3.48	3.48	3.44	3.44	12000
1997-07-30	3.48	3.49	3.48	3.49	29600
1997-07-31	3.59	4.16	3.59	4.16	376800
1997-08-01	4.30	4.56	4.18	4.22	166400
1997-08-04	4.23	4.36	4.23	4.36	37600
1997-08-05	4.38	4.38	4.20	4.22	106400
1997-08-06	4.21	4.21	4.03	4.08	105600
1997-08-07	4.11	4.19	4.11	4.15	82400
1997-08-08	4.17	4.19	4.00	4.04	51200
1997-08-11	4.07	4.09	4.02	4.04	51200
1997-08-12	4.06	4.06	3.88	3.90	128800
1997-08-13	3.98	4.00	3.94	3.94	56800
1997-08-14	3.94	3.95	3.88	3.92	70400
1997-08-15	3.94	3.96	3.93	3.93	21600
1997-08-18	3.93	3.94	3.93	3.94	3200
1997-08-19	3.95	4.11	3.95	4.11	28800
1997-08-20	4.08	4.16	4.08	4.16	88000
1997-08-21	4.20	4.22	4.19	4.19	32000
1997-08-22	4.16	4.21	4.15	4.17	48000
1997-08-25	4.17	4.18	4.13	4.15	34400
1997-08-26	4.15	4.15	4.05	4.06	140000
1997-08-27	4.08	4.08	4.03	4.04	44000
1997-08-28	4.04	4.04	3.98	3.98	16000
1997-08-29	3.91	3.94	3.88	3.93	26400
1997-09-02	3.93	4.10	3.93	4.10	31200
1997-09-03	4.13	4.13	4.05	4.06	20000
1997-09-04	4.08	4.18	4.08	4.18	19200
1997-09-05	4.18	4.31	4.16	4.30	83200
1997-09-08	4.33	4.41	4.33	4.35	176800
1997-09-09	4.31	4.32	4.27	4.29	47200
1997-09-10	4.30	4.32	4.27	4.27	26400
1997-09-11	4.22	4.22	4.15	4.19	19200
1997-09-12	4.16	4.16	4.16	4.16	3200
1997-09-15	4.19	4.23	4.17	4.20	16000
1997-09-16	4.22	4.23	4.22	4.22	40800
1997-09-17	4.22	4.22	4.13	4.18	40000
1997-09-18	4.15	4.15	4.12	4.13	8800
1997-09-19	4.09	4.09	4.05	4.09	28000
1997-09-22	4.09	4.11	4.08	4.11	362400
1997-09-23	4.12	4.12	4.11	4.12	5600
1997-09-24	4.11	4.26	4.11	4.26	86400
1997-09-25	4.26	4.30	4.25	4.28	24800
1997-09-26	4.29	4.32	4.29	4.30	22400
1997-09-29	4.27	4.37	4.27	4.30	56800
1997-09-30	4.38	4.69	4.38	4.59	121600
1997-10-01	4.59	4.60	4.57	4.57	12000
1997-10-02	4.63	4.63	4.61	4.63	8000
1997-10-03	4.66	4.66	4.59	4.59	27200
1997-10-06	4.63	4.77	4.63	4.77	36000
1997-10-07	4.84	4.97	4.84	4.86	28800
1997-10-08	4.87	4.87	4.87	4.87	800
1997-10-09	4.75	4.75	4.67	4.73	65600
1997-10-10	4.75	4.78	4.75	4.75	24800
1997-10-13	4.78	4.81	4.78	4.81	13600
1997-10-14	4.75	4.78	4.70	4.78	21600
1997-10-15	4.77	4.78	4.73	4.73	11200
1997-10-16	4.81	4.84	4.75	4.75	80800
1997-10-17	4.76	4.76	4.65	4.69	71200
1997-10-20	4.71	4.71	4.61	4.61	22400
1997-10-21	4.64	4.64	4.53	4.57	53600
1997-10-22	4.57	4.57	4.55	4.57	12000
1997-10-23	4.52	4.52	4.44	4.44	29600
1997-10-24	4.44	4.48	4.34	4.38	99200
1997-10-27	4.38	4.38	4.15	4.19	16800
1997-10-28	4.13	4.31	4.06	4.25	237600
1997-10-29	4.31	4.38	4.27	4.38	220000
1997-10-30	4.39	4.54	4.38	4.50	34400
1997-10-31	4.53	4.56	4.52	4.52	12800
1997-11-03	4.55	4.58	4.53	4.57	23200
1997-11-04	4.58	4.68	4.58	4.68	22400
1997-11-05	4.69	4.69	4.69	4.69	20800
1997-11-06	4.72	4.72	4.68	4.68	16800
1997-11-07	4.67	4.67	4.56	4.59	27200
1997-11-10	4.63	4.66	4.63	4.66	24800
1997-11-11	4.66	4.66	4.61	4.61	9600
1997-11-12	4.55	4.56	4.47	4.47	10400
1997-11-13	4.50	4.50	4.41	4.43	59200
1997-11-14	4.45	4.45	4.34	4.34	38400
1997-11-17	4.35	4.47	4.35	4.44	19200
1997-11-18	4.45	4.48	4.41	4.42	23200
1997-11-19	4.43	4.52	4.43	4.52	23200
1997-11-20	4.50	4.50	4.44	4.47	88800
1997-11-21	4.50	4.53	4.50	4.53	8000
1997-11-24	4.47	4.49	4.47	4.47	15200
1997-11-25	4.48	4.55	4.48	4.49	44800
1997-11-26	4.47	4.47	4.39	4.39	29600
1997-11-28	4.25	4.25	4.05	4.12	140000
1997-12-01	4.09	4.09	3.94	4.02	62400
1997-12-02	4.00	4.19	4.00	4.17	45600
1997-12-03	4.13	4.13	4.06	4.08	24800
1997-12-04	4.13	4.13	4.07	4.09	21600
1997-12-05	4.05	4.11	4.04	4.05	155200
1997-12-08	4.08	4.22	4.02	4.22	44800
1997-12-09	4.30	4.34	4.23	4.23	49600
1997-12-10	4.20	4.27	4.17	4.17	44000
1997-12-11	4.19	4.19	4.13	4.16	38400
1997-12-12	4.17	4.26	4.17	4.26	80000
1997-12-15	4.23	4.23	4.20	4.20	16800
1997-12-16	4.23	4.25	4.22	4.24	5600
1997-12-17	4.24	4.38	4.24	4.36	24800
1997-12-18	4.34	4.42	4.33	4.36	24000
1997-12-19	4.39	4.39	4.34	4.38	13600
1997-12-22	4.36	4.36	4.30	4.30	20000
1997-12-23	4.27	4.27	4.27	4.27	3200
1997-12-24	4.25	4.30	4.22	4.30	30400
1997-12-26	4.28	4.28	4.28	4.28	800
1997-12-29	4.31	4.31	4.31	4.31	1600
1997-12-30	4.28	4.28	4.23	4.27	12000
1997-12-31	4.30	4.30	4.27	4.27	16800
1998-01-02	4.27	4.33	4.27	4.32	53600
1998-01-05	4.30	4.30	4.22	4.23	72000
1998-01-06	4.23	4.23	4.08	4.08	37600
1998-01-07	4.00	4.04	3.98	4.04	73600
1998-01-08	4.03	4.08	4.00	4.08	35200
1998-01-09	4.03	4.03	3.75	3.75	117600
1998-01-12	3.59	3.87	3.59	3.84	170400
1998-01-13	3.88	3.88	3.82	3.82	4000
1998-01-14	3.85	3.89	3.85	3.88	126400
1998-01-15	3.88	3.88	3.84	3.84	28800
1998-01-16	3.89	3.97	3.89	3.97	28000
1998-01-20	4.06	4.10	4.06	4.07	20800
1998-01-21	4.06	4.16	4.06	4.16	17600
1998-01-22	4.09	4.09	4.07	4.08	31200
1998-01-23	4.05	4.08	4.03	4.08	21600
1998-01-26	4.10	4.17	4.06	4.17	18400
1998-01-27	4.16	4.22	4.16	4.20	13600
1998-01-28	4.17	4.20	4.16	4.17	25600
1998-01-29	4.20	4.22	4.17	4.22	31200
1998-01-30	4.22	4.22	4.21	4.22	14400
1998-02-02	4.22	4.22	4.19	4.20	29600
1998-02-03	4.23	4.27	4.20	4.20	52000
1998-02-04	4.17	4.20	4.14	4.20	48800
1998-02-05	4.22	4.27	4.22	4.24	110400
1998-02-06	4.25	4.34	4.25	4.31	123200
1998-02-09	4.34	4.34	4.30	4.31	28800
1998-02-10	4.31	4.45	4.31	4.44	30400
1998-02-11	4.45	4.48	4.44	4.48	43200
1998-02-12	4.45	4.48	4.43	4.48	72800
1998-02-13	4.45	4.53	4.44	4.48	41600
1998-02-17	4.45	4.48	4.42	4.48	32000
1998-02-18	4.50	4.50	4.39	4.42	118400
1998-02-19	4.44	4.49	4.42	4.45	39200
1998-02-20	4.42	4.45	4.41	4.42	12800
1998-02-23	4.38	4.41	4.38	4.41	108000
1998-02-24	4.41	4.41	4.38	4.38	21600
1998-02-25	4.38	4.43	4.38	4.42	21600
1998-02-26	4.42	4.59	4.42	4.59	196000
1998-02-27	4.63	4.69	4.63	4.66	95200
1998-03-02	4.59	4.63	4.59	4.60	9600
1998-03-03	4.59	4.59	4.55	4.56	104000
1998-03-04	4.56	4.59	4.56	4.59	29600
1998-03-05	4.58	4.59	4.56	4.59	108000
1998-03-06	4.64	4.70	4.63	4.65	56000
1998-03-09	4.65	4.67	4.65	4.67	40000
1998-03-10	4.67	4.67	4.63	4.63	20800
1998-03-11	4.62	4.63	4.60	4.60	28000
1998-03-12	4.61	4.61	4.54	4.54	80000
1998-03-13	4.56	4.56	4.45	4.45	61600
1998-03-16	4.39	4.39	4.25	4.31	88000
1998-03-17	4.30	4.34	4.29	4.30	99200
1998-03-18	4.28	4.34	4.25	4.32	426400
1998-03-19	4.36	4.54	4.36	4.42	80000
1998-03-20	4.45	4.52	4.45	4.50	20800
1998-03-23	4.78	4.78	4.70	4.70	383200
1998-03-24	4.67	4.67	4.66	4.67	20000
1998-03-25	4.66	4.69	4.64	4.64	30400
1998-03-26	4.64	4.66	4.61	4.66	64000
1998-03-27	4.69	4.69	4.59	4.62	24800
1998-03-30	4.56	4.57	4.56	4.57	4000
1998-03-31	4.59	4.63	4.52	4.53	107200
1998-04-01	4.55	4.58	4.50	4.52	65600
1998-04-02	4.54	4.55	4.52	4.52	31200
1998-04-03	4.47	4.50	4.42	4.47	24000
1998-04-06	4.50	4.53	4.50	4.53	26400
1998-04-07	4.54	4.59	4.54	4.58	48800
1998-04-08	4.59	4.59	4.54	4.54	26400
1998-04-09	4.51	4.52	4.51	4.52	11200
1998-04-13	4.50	4.56	4.50	4.56	28800
1998-04-14	4.56	4.56	4.53	4.53	33600
1998-04-15	4.53	4.53	4.38	4.39	49600
1998-04-16	4.41	4.45	4.39	4.40	28000
1998-04-17	4.40	4.40	4.38	4.38	4000
1998-04-20	4.38	4.39	4.32	4.32	494400
1998-04-21	4.34	4.38	4.34	4.38	92000
1998-04-22	4.39	4.42	4.38	4.41	30400
1998-04-23	4.40	4.40	4.33	4.33	16800
1998-04-24	4.34	4.34	4.29	4.34	46400
1998-04-27	4.30	4.30	4.24	4.28	41600
1998-04-28	4.30	4.33	4.25	4.25	35200
1998-04-29	4.23	4.25	4.22	4.24	22400
1998-04-30	4.25	4.30	4.25	4.30	8800
1998-05-01	4.28	4.48	4.28	4.48	50400
1998-05-04	4.47	4.65	4.47	4.60	132000
1998-05-05	4.57	4.63	4.56	4.59	48000
1998-05-06	4.61	4.62	4.60	4.62	14400
1998-05-07	4.63	4.70	4.62	4.70	44000
1998-05-08	4.69	4.73	4.69	4.69	36800
1998-05-11	4.69	4.77	4.69	4.77	29600
1998-05-12	4.77	4.84	4.77	4.80	48800
1998-05-13	4.79	4.79	4.67	4.72	54400
1998-05-14	4.69	4.69	4.56	4.56	92000
1998-05-15	4.57	4.59	4.55	4.59	255200
1998-05-18	4.61	4.66	4.61	4.66	16000
1998-05-19	4.61	4.61	4.52	4.54	24800
1998-05-20	4.51	4.52	4.50	4.51	14400
1998-05-21	4.52	4.59	4.52	4.59	10400
1998-05-22	4.56	4.56	4.55	4.55	18400
1998-05-26	4.58	4.58	4.52	4.52	45600
1998-05-27	4.50	4.50	4.41	4.41	25600
1998-05-28	4.43	4.48	4.43	4.44	17600
1998-05-29	4.47	4.47	4.41	4.44	54400
1998-06-01	4.41	4.41	4.37	4.38	69600
1998-06-02	4.38	4.44	4.38	4.44	59200
1998-06-03	4.45	4.45	4.45	4.45	11200
1998-06-04	4.47	4.48	4.46	4.46	25600
1998-06-05	4.49	4.50	4.47	4.47	52000
1998-06-08	4.47	4.50	4.47	4.50	92000
1998-06-09	4.50	4.50	4.45	4.45	8800
1998-06-10	4.44	4.44	4.34	4.39	88800
1998-06-11	4.37	4.39	4.31	4.31	49600
1998-06-12	4.28	4.29	4.23	4.23	13600
1998-06-15	4.20	4.20	4.15	4.16	26400
1998-06-16	4.17	4.20	4.15	4.17	9600
1998-06-17	4.20	4.24	4.19	4.19	19200
1998-06-18	4.20	4.20	4.06	4.06	98400
1998-06-19	4.03	4.03	3.91	3.95	51200
1998-06-22	3.97	4.05	3.97	4.01	142400
1998-06-23	4.02	4.05	4.02	4.03	36800
1998-06-24	4.04	4.08	4.04	4.08	20000
1998-06-25	4.09	4.09	4.09	4.09	3200
1998-06-26	4.12	4.26	4.12	4.26	32800
1998-06-29	4.38	4.38	4.28	4.28	66400
1998-06-30	4.25	4.36	4.25	4.34	143200
1998-07-01	4.31	4.34	4.31	4.33	42400
1998-07-02	4.34	4.34	4.31	4.34	12000
1998-07-06	4.34	4.34	4.26	4.27	21600
1998-07-07	4.29	4.33	4.27	4.33	28800
1998-07-08	4.33	4.35	4.32	4.34	11200
1998-07-09	4.33	4.33	4.29	4.29	7200
1998-07-10	4.29	4.29	4.25	4.26	25600
1998-07-13	4.28	4.29	4.12	4.12	23200
1998-07-14	4.09	4.13	4.06	4.13	52800
1998-07-15	4.16	4.21	4.16	4.19	10400
1998-07-16	4.20	4.23	4.20	4.22	30400
1998-07-17	4.25	4.25	4.23	4.23	5600
1998-07-20	4.28	4.33	4.28	4.33	11200
1998-07-21	4.36	4.42	4.36	4.40	35200
1998-07-22	4.43	4.45	4.39	4.44	32000
1998-07-23	4.45	4.47	4.41	4.43	33600
1998-07-24	4.40	4.41	4.37	4.41	12800
1998-07-27	4.33	4.48	4.33	4.43	85600
1998-07-28	4.45	4.47	4.34	4.38	292800
1998-07-29	4.39	4.41	4.38	4.38	24800
1998-07-30	4.41	4.41	4.30	4.32	24000
1998-07-31	4.31	4.31	4.25	4.25	30400
1998-08-03	4.22	4.23	4.21	4.21	7200
1998-08-04	4.24	4.24	4.09	4.14	69600
1998-08-05	4.06	4.13	4.04	4.13	47200
1998-08-06	4.12	4.12	4.03	4.03	9600
1998-08-07	4.01	4.05	3.97	4.05	44000
1998-08-10	4.05	4.05	4.00	4.01	8800
1998-08-11	3.88	3.88	3.66	3.81	90400
1998-08-12	3.84	3.96	3.84	3.91	42400
1998-08-13	3.90	3.91	3.70	3.72	36800
1998-08-14	3.75	3.80	3.73	3.73	35200
1998-08-17	3.73	3.73	3.64	3.67	28000
1998-08-18	3.68	3.72	3.67	3.69	24800
1998-08-19	3.72	3.72	3.63	3.66	24800
1998-08-20	3.67	3.72	3.67	3.69	24800
1998-08-21	3.66	3.75	3.66	3.75	60800
1998-08-24	3.72	3.72	3.63	3.63	24800
1998-08-25	3.66	3.69	3.64	3.64	25600
1998-08-26	3.56	3.61	3.56	3.60	112000
1998-08-27	3.55	3.56	3.48	3.53	26400
1998-08-28	3.55	3.66	3.53	3.63	139200
1998-08-31	3.61	3.63	3.52	3.52	192000
1998-09-01	3.51	3.62	3.49	3.59	156800
1998-09-02	3.60	3.63	3.59	3.59	39200
1998-09-03	3.61	3.74	3.61	3.70	26400
1998-09-04	3.72	3.94	3.72	3.94	28000
1998-09-08	4.00	4.09	4.00	4.09	35200
1998-09-09	4.05	4.09	3.95	3.95	56800
1998-09-10	3.95	3.98	3.94	3.98	30400
1998-09-11	3.97	4.09	3.97	4.09	32000
1998-09-14	4.09	4.12	4.08	4.12	8800
1998-09-15	4.11	4.11	4.04	4.04	21600
1998-09-16	4.05	4.13	4.05	4.12	23200
1998-09-17	4.05	4.05	4.02	4.02	17600
1998-09-18	4.00	4.02	3.98	4.02	15200
1998-09-21	3.96	4.08	3.96	4.07	24800
1998-09-22	4.10	4.13	4.05	4.13	33600
1998-09-23	4.13	4.26	4.13	4.26	37600
1998-09-24	4.26	4.27	4.17	4.17	66400
1998-09-25	4.16	4.21	4.12	4.12	41600
1998-09-28	4.09	4.13	4.09	4.09	20000
1998-09-29	4.09	4.10	4.09	4.10	2400
1998-09-30	4.06	4.06	3.98	3.99	28800
1998-10-01	3.97	3.98	3.91	3.91	45600
1998-10-02	3.89	3.97	3.88	3.97	41600
1998-10-05	3.92	3.92	3.77	3.80	34400
1998-10-06	3.83	3.95	3.83	3.87	23200
1998-10-07	3.90	3.98	3.90	3.95	20800
1998-10-08	3.91	3.92	3.86	3.90	40000
1998-10-09	3.86	3.86	3.80	3.81	23200
1998-10-12	3.83	3.88	3.83	3.88	9600
1998-10-13	3.84	3.84	3.80	3.84	11200
1998-10-14	3.81	3.87	3.81	3.84	22400
1998-10-15	3.84	4.03	3.84	4.03	65600
1998-10-16	4.00	4.00	3.94	3.95	69600
1998-10-19	3.97	3.97	3.91	3.91	24800
1998-10-20	3.95	3.97	3.94	3.96	1318400
1998-10-21	3.98	3.98	3.88	3.95	28800
1998-10-22	3.97	4.02	3.97	4.02	16800
1998-10-23	4.05	4.07	4.04	4.04	24000
1998-10-26	4.05	4.05	4.02	4.04	14400
1998-10-27	4.06	4.06	3.94	3.98	56000
1998-10-28	4.00	4.05	4.00	4.03	22400
1998-10-29	3.89	3.98	3.89	3.93	168000
1998-10-30	3.93	4.03	3.93	3.97	114400
1998-11-02	4.00	4.07	4.00	4.03	58400
1998-11-03	4.04	4.07	4.04	4.06	41600
1998-11-04	4.07	4.13	4.07	4.13	24800
1998-11-05	4.07	4.20	4.07	4.20	27200
1998-11-06	4.17	4.18	4.17	4.17	17600
1998-11-09	4.19	4.19	4.16	4.16	16800
1998-11-10	4.13	4.13	4.05	4.05	25600
1998-11-11	4.03	4.03	3.95	3.97	83200
1998-11-12	3.94	3.98	3.94	3.98	28800
1998-11-13	3.98	3.98	3.94	3.94	72800
1998-11-16	3.95	3.96	3.93	3.93	11200
1998-11-17	3.94	4.02	3.92	4.01	45600
1998-11-18	3.97	4.05	3.97	4.01	123200
1998-11-19	4.04	4.04	4.01	4.01	15200
1998-11-20	4.02	4.03	4.00	4.02	25600
1998-11-23	4.00	4.05	4.00	4.01	50400
1998-11-24	4.04	4.04	3.96	3.96	13600
1998-11-25	3.93	3.93	3.88	3.93	12000
1998-11-27	3.91	3.96	3.91	3.96	39200
1998-11-30	3.93	3.93	3.80	3.81	230400
1998-12-01	3.80	3.81	3.77	3.77	25600
1998-12-02	3.75	3.75	3.67	3.70	41600
1998-12-03	3.67	3.84	3.66	3.82	265600
1998-12-04	3.83	3.84	3.81	3.83	32800
1998-12-07	3.80	3.80	3.73	3.73	37600
1998-12-08	3.73	3.84	3.73	3.83	295200
1998-12-09	3.84	3.91	3.83	3.91	43200
1998-12-10	3.88	3.89	3.85	3.85	21600
1998-12-11	3.80	3.80	3.72	3.73	21600
1998-12-14	3.70	3.70	3.64	3.65	8000
1998-12-15	3.66	3.73	3.66	3.71	36000
1998-12-16	3.70	3.82	3.70	3.80	72800
1998-12-17	3.81	3.81	3.67	3.69	67200
1998-12-18	3.66	3.71	3.66	3.70	14400
1998-12-21	3.67	3.70	3.64	3.66	68000
1998-12-22	3.63	3.63	3.54	3.59	36000
1998-12-23	3.55	3.59	3.50	3.59	79200
1998-12-24	3.56	3.58	3.54	3.55	58400
1998-12-28	3.52	3.52	3.50	3.50	20000
1998-12-29	3.50	3.59	3.50	3.54	69600
1998-12-30	3.53	3.58	3.53	3.58	60000
1998-12-31	3.56	3.73	3.55	3.73	112000
1999-01-04	3.74	3.81	3.74	3.78	52000
1999-01-05	3.78	3.88	3.78	3.88	6400
1999-01-06	3.98	3.98	3.91	3.92	24000
1999-01-07	3.89	3.94	3.89	3.91	9600
1999-01-08	3.88	3.88	3.85	3.86	17600
1999-01-11	3.88	3.92	3.88	3.92	33600
1999-01-12	3.89	3.91	3.84	3.84	619200
1999-01-13	3.69	3.78	3.64	3.72	54400
1999-01-14	3.71	3.71	3.70	3.70	1600
1999-01-15	3.73	3.73	3.71	3.73	17600
1999-01-19	3.73	3.73	3.59	3.59	503200
1999-01-20	3.50	3.52	3.29	3.33	422400
1999-01-21	3.34	3.58	3.34	3.55	148000
1999-01-22	3.53	3.56	3.52	3.54	11200
1999-01-25	3.50	3.53	3.47	3.47	32000
1999-01-26	3.45	3.45	3.38	3.38	58400
1999-01-27	3.34	3.37	3.30	3.33	118400
1999-01-28	3.32	3.32	3.30	3.31	9600
1999-01-29	3.34	3.40	3.34	3.35	71200
1999-02-01	3.38	3.38	3.36	3.36	24000
1999-02-02	3.39	3.44	3.36	3.41	39200
1999-02-03	3.38	3.44	3.38	3.41	17600
1999-02-04	3.42	3.52	3.42	3.52	65600
1999-02-05	3.53	3.55	3.52	3.55	60000
1999-02-08	3.58	3.67	3.56	3.67	12800
1999-02-09	3.64	3.65	3.63	3.65	8800
1999-02-10	3.64	3.73	3.64	3.73	20800
1999-02-11	3.72	3.93	3.72	3.86	216800
1999-02-12	3.83	3.84	3.78	3.84	117600
1999-02-16	3.90	3.90	3.84	3.88	21600
1999-02-17	3.84	3.84	3.70	3.73	16000
1999-02-18	3.76	3.88	3.73	3.88	184000
1999-02-19	3.82	3.84	3.79	3.84	67200
1999-02-22	3.84	3.84	3.77	3.77	11200
1999-02-23	3.73	3.78	3.73	3.78	45600
1999-02-24	3.72	3.78	3.72	3.73	54400
1999-02-25	3.66	3.66	3.56	3.65	54400
1999-02-26	3.59	3.66	3.56	3.65	38400
1999-03-01	3.58	3.58	3.51	3.53	48000
1999-03-02	3.52	3.52	3.38	3.38	36000
1999-03-03	3.38	3.45	3.38	3.44	109600
1999-03-04	3.46	3.63	3.46	3.59	47200
1999-03-05	3.72	3.75	3.67	3.74	52000
1999-03-08	3.75	3.81	3.75	3.78	52000
1999-03-09	3.76	3.88	3.76	3.84	42400
1999-03-10	3.85	3.95	3.85	3.94	176000
1999-03-11	3.98	4.09	3.98	4.05	184800
1999-03-12	4.08	4.18	4.07	4.09	65600
1999-03-15	4.12	4.13	4.05	4.05	1347200
1999-03-16	4.05	4.05	3.95	3.95	848800
1999-03-17	3.98	4.00	3.96	3.97	148000
1999-03-18	4.02	4.13	4.02	4.12	78400
1999-03-19	4.14	4.16	4.10	4.13	64000
1999-03-22	4.14	4.18	4.14	4.18	15200
1999-03-23	4.18	4.18	4.05	4.05	348800
1999-03-24	4.04	4.14	4.04	4.14	80000
1999-03-25	4.09	4.30	4.09	4.27	150400
1999-03-26	4.27	4.27	4.23	4.27	203200
1999-03-29	4.30	4.30	4.25	4.28	192800
1999-03-30	4.30	4.30	4.27	4.30	87200
1999-03-31	4.31	4.31	4.19	4.19	62400
1999-04-01	4.22	4.22	4.13	4.13	39200
1999-04-05	4.13	4.22	4.13	4.22	194400
1999-04-06	4.16	4.16	4.04	4.09	73600
1999-04-07	4.08	4.08	4.03	4.08	41600
1999-04-08	4.05	4.13	4.04	4.13	16000
1999-04-09	4.11	4.27	4.11	4.19	36000
1999-04-12	4.16	4.16	4.05	4.13	67200
1999-04-13	4.13	4.15	4.11	4.14	71200
1999-04-14	4.13	4.17	4.10	4.15	66400
1999-04-15	4.18	4.25	4.18	4.25	35200
1999-04-16	4.33	4.45	4.25	4.42	94400
1999-04-19	4.45	4.63	4.45	4.58	57600
1999-04-20	4.55	4.55	4.53	4.54	89600
1999-04-21	4.53	4.57	4.47	4.57	184800
1999-04-22	4.59	4.63	4.50	4.53	140800
1999-04-23	4.55	4.59	4.52	4.59	8800
1999-04-26	4.59	4.63	4.50	4.63	122400
1999-04-27	4.59	4.63	4.55	4.63	161600
1999-04-28	4.66	4.90	4.66	4.87	128800
1999-04-29	4.84	5.08	4.81	4.97	182400
1999-04-30	5.06	5.06	4.88	4.98	485600
1999-05-03	5.00	5.10	5.00	5.06	1450400
1999-05-04	5.07	5.12	5.05	5.05	84800
1999-05-05	5.04	5.20	4.97	5.20	156800
1999-05-06	5.23	5.23	5.13	5.17	103200
1999-05-07	5.17	5.17	5.06	5.13	72000
1999-05-10	5.12	5.12	5.03	5.09	185600
1999-05-11	5.13	5.13	5.06	5.06	660800
1999-05-12	5.05	5.05	4.94	4.97	1189600
1999-05-13	4.97	5.01	4.95	5.01	92000
1999-05-14	5.03	5.06	4.95	4.98	187200
1999-05-17	4.97	4.98	4.86	4.94	230400
1999-05-18	4.91	4.97	4.84	4.95	128000
1999-05-19	4.92	4.92	4.77	4.83	86400
1999-05-20	4.80	4.82	4.73	4.74	45600
1999-05-21	4.77	4.91	4.77	4.88	314400
1999-05-24	4.84	4.89	4.84	4.84	42400
1999-05-25	4.78	4.78	4.63	4.66	94400
1999-05-26	4.63	4.72	4.55	4.72	137600
1999-05-27	4.70	4.73	4.67	4.67	37600
1999-05-28	4.67	4.75	4.67	4.72	18400
1999-06-01	4.63	4.74	4.62	4.63	333600
1999-06-02	4.73	4.76	4.72	4.75	52000
1999-06-03	4.77	4.78	4.69	4.72	37600
1999-06-04	4.70	4.76	4.69	4.76	122400
1999-06-07	4.76	4.81	4.75	4.75	187200
1999-06-08	4.72	4.77	4.69	4.74	845600
1999-06-09	4.72	4.76	4.72	4.76	23200
1999-06-10	4.78	4.91	4.78	4.89	27200
1999-06-11	4.88	4.98	4.86	4.98	26400
1999-06-14	5.01	5.02	4.96	5.01	265600
1999-06-15	5.03	5.03	4.97	5.02	61600
1999-06-16	5.02	5.05	5.02	5.04	20000
1999-06-17	5.03	5.12	5.03	5.12	267200
1999-06-18	5.11	5.18	5.11	5.13	38400
1999-06-21	5.10	5.10	4.98	5.02	20000
1999-06-22	5.00	5.05	4.93	5.00	45600
1999-06-23	5.00	5.05	4.95	5.05	96000
1999-06-24	5.05	5.08	5.05	5.06	26400
1999-06-25	5.09	5.25	5.09	5.23	237600
1999-06-28	5.20	5.20	5.07	5.07	92800
1999-06-29	5.05	5.10	4.99	5.10	140800
1999-06-30	5.09	5.14	5.09	5.14	19200
1999-07-01	5.13	5.13	4.95	5.01	81600
1999-07-02	5.19	5.20	5.13	5.16	116000
1999-07-06	5.13	5.13	5.05	5.07	96000
1999-07-07	5.06	5.06	5.02	5.03	21600
1999-07-08	5.04	5.16	5.04	5.16	132000
1999-07-09	5.13	5.18	5.13	5.17	817600
1999-07-12	5.17	5.20	5.13	5.14	44000
1999-07-13	5.13	5.16	5.12	5.16	65600
1999-07-14	5.19	5.20	5.13	5.16	92800
1999-07-15	5.19	5.30	5.16	5.27	136800
1999-07-16	5.25	5.25	5.13	5.19	82400
1999-07-19	5.13	5.16	5.11	5.16	920800
1999-07-20	5.09	5.16	5.06	5.08	79200
1999-07-21	5.03	5.03	4.89	4.94	43200
1999-07-22	4.91	4.97	4.88	4.95	57600
1999-07-23	4.92	4.95	4.83	4.83	1620000
1999-07-26	4.80	4.80	4.75	4.77	34400
1999-07-27	4.77	4.87	4.75	4.82	200000
1999-07-28	4.85	5.00	4.82	4.95	469600
1999-07-29	4.98	5.13	4.92	5.00	175200
1999-07-30	5.01	5.13	4.95	5.09	208800
1999-08-02	5.13	5.19	5.11	5.14	41600
1999-08-03	5.19	5.19	5.06	5.08	117600
1999-08-04	5.05	5.08	5.02	5.03	220800
1999-08-05	5.02	5.04	5.00	5.01	407200
1999-08-06	5.03	5.14	4.94	4.94	141600
1999-08-09	4.95	4.95	4.88	4.90	104000
1999-08-10	5.08	5.08	4.98	5.00	1196800
1999-08-11	5.08	5.10	5.05	5.09	157600
1999-08-12	5.19	5.30	5.13	5.30	436800
1999-08-13	5.27	5.27	5.23	5.23	149600
1999-08-16	5.27	5.28	5.17	5.23	160000
1999-08-17	5.22	5.28	5.14	5.21	59200
1999-08-18	5.22	5.22	5.13	5.18	116800
1999-08-19	5.16	5.16	5.09	5.10	27200
1999-08-20	5.10	5.10	5.04	5.05	60800
1999-08-23	5.03	5.14	5.03	5.13	70400
1999-08-24	5.13	5.17	5.12	5.17	29600
1999-08-25	5.20	5.25	5.17	5.20	111200
1999-08-26	5.22	5.22	5.11	5.11	124800
1999-08-27	5.11	5.20	5.11	5.14	81600
1999-08-30	5.14	5.18	5.13	5.13	11200
1999-08-31	5.14	5.20	5.13	5.16	68800
1999-09-01	5.23	5.23	5.16	5.16	42400
1999-09-02	5.16	5.21	5.13	5.14	71200
1999-09-03	5.17	5.20	5.16	5.19	15200
1999-09-07	5.22	5.28	5.16	5.19	128800
1999-09-08	5.16	5.19	5.15	5.15	51200
1999-09-09	5.18	5.34	5.18	5.31	124800
1999-09-10	5.34	5.36	5.23	5.26	72800
1999-09-13	5.22	5.25	5.17	5.22	82400
1999-09-14	5.20	5.25	5.19	5.23	175200
1999-09-15	5.21	5.27	5.21	5.21	94400
1999-09-16	5.22	5.28	5.21	5.22	135200
1999-09-17	5.27	5.31	5.25	5.31	61600
1999-09-20	5.31	5.31	5.21	5.22	62400
1999-09-21	5.20	5.21	5.10	5.13	358400
1999-09-22	5.11	5.11	5.02	5.09	242400
1999-09-23	5.08	5.13	4.94	4.94	69600
1999-09-24	4.91	4.94	4.77	4.83	62400
1999-09-27	4.84	5.08	4.84	4.99	212000
1999-09-28	4.99	4.99	4.78	4.86	172800
1999-09-29	4.89	4.94	4.83	4.86	144800
1999-09-30	4.84	4.89	4.77	4.89	581600
1999-10-01	4.75	4.86	4.70	4.86	82400
1999-10-04	4.95	5.00	4.93	4.93	38400
1999-10-05	4.95	4.96	4.84	4.88	47200
1999-10-06	4.88	4.88	4.83	4.83	21600
1999-10-07	4.81	4.85	4.76	4.83	79200
1999-10-08	4.83	4.84	4.80	4.80	65600
1999-10-11	4.78	4.80	4.78	4.79	16800
1999-10-12	4.81	4.81	4.68	4.72	96800
1999-10-13	4.72	4.73	4.58	4.59	88800
1999-10-14	4.57	4.66	4.57	4.63	188000
1999-10-15	4.59	4.66	4.55	4.63	107200
1999-10-18	4.60	4.60	4.41	4.43	177600
1999-10-19	4.46	4.52	4.41	4.46	262400
1999-10-20	4.45	4.51	4.45	4.48	73600
1999-10-21	4.45	4.50	4.44	4.48	155200
1999-10-22	4.50	4.57	4.50	4.57	204800
1999-10-25	4.57	4.61	4.53	4.59	112800
1999-10-26	4.61	4.61	4.53	4.56	122400
1999-10-27	4.58	4.62	4.57	4.57	65600
1999-10-28	4.63	4.68	4.59	4.65	108000
1999-10-29	4.65	4.87	4.63	4.77	115200
1999-11-01	4.84	4.84	4.70	4.73	65600
1999-11-02	4.74	4.74	4.63	4.66	46400
1999-11-03	4.77	4.77	4.59	4.59	333600
1999-11-04	4.58	4.64	4.48	4.52	180000
1999-11-05	4.53	4.55	4.44	4.45	75200
1999-11-08	4.43	4.49	4.43	4.46	42400
1999-11-09	4.48	4.59	4.48	4.53	92800
1999-11-10	4.63	4.72	4.59	4.72	118400
1999-11-11	4.76	4.85	4.76	4.80	84000
1999-11-12	4.91	4.91	4.84	4.87	106400
1999-11-15	4.84	4.86	4.80	4.80	7200
1999-11-16	4.84	4.91	4.79	4.91	43200
1999-11-17	4.94	5.23	4.94	5.20	137600
1999-11-18	5.22	5.25	5.04	5.07	142400
1999-11-19	5.07	5.22	5.02	5.17	188800
1999-11-22	5.28	5.35	5.09	5.09	135200
1999-11-23	5.13	5.13	4.86	4.95	182400
1999-11-24	4.93	4.98	4.90	4.92	281600
1999-11-26	5.03	5.03	4.94	4.96	36000
1999-11-29	4.94	4.94	4.84	4.91	121600
1999-11-30	4.92	4.92	4.72	4.72	126400
1999-12-01	4.69	4.69	4.54	4.66	190400
1999-12-02	4.70	4.77	4.63	4.75	134400
1999-12-03	4.72	4.72	4.59	4.65	44800
1999-12-06	4.68	4.73	4.58	4.73	76000
1999-12-07	4.77	4.82	4.72	4.82	176000
1999-12-08	4.79	5.02	4.79	5.02	131200
1999-12-09	5.05	5.09	4.98	5.03	349600
1999-12-10	5.02	5.02	4.86	4.88	101600
1999-12-13	4.94	4.94	4.81	4.84	124800
1999-12-14	4.83	4.93	4.83	4.90	76800
1999-12-15	4.93	5.11	4.93	5.05	140800
1999-12-16	5.09	5.16	5.02	5.08	272000
1999-12-17	5.19	5.25	5.12	5.22	235200
1999-12-20	5.22	5.23	5.09	5.13	204800
1999-12-21	5.14	5.14	4.97	4.97	184000
1999-12-22	4.94	5.20	4.93	5.17	76000
1999-12-23	5.20	5.23	5.17	5.19	98400
1999-12-27	5.17	5.17	5.03	5.06	54400
1999-12-28	5.03	5.09	5.02	5.09	80000
1999-12-29	5.09	5.23	5.09	5.18	74400
1999-12-30	5.21	5.23	5.16	5.20	113600
1999-12-31	5.20	5.24	5.16	5.22	92800
2000-01-03	5.20	5.27	5.13	5.13	40000
2000-01-04	5.14	5.35	5.06	5.30	144000
2000-01-05	5.30	5.77	5.29	5.75	278400
2000-01-06	5.72	5.75	5.56	5.59	136800
2000-01-07	5.58	5.64	5.50	5.63	157600
2000-01-10	5.66	5.79	5.59	5.72	364800
2000-01-11	5.70	5.73	5.52	5.52	102400
2000-01-12	5.52	5.58	5.33	5.38	740000
2000-01-13	5.36	5.59	5.36	5.44	148000
2000-01-14	5.42	5.70	5.41	5.70	195200
2000-01-18	5.87	6.01	5.80	5.88	180000
2000-01-19	5.88	5.88	5.69	5.70	220000
2000-01-20	5.69	5.70	5.44	5.44	99200
2000-01-21	5.45	5.45	5.23	5.25	248000
2000-01-24	5.17	5.33	5.15	5.23	264800
2000-01-25	5.27	5.45	5.23	5.31	176800
2000-01-26	5.31	5.34	5.17	5.22	311200
2000-01-27	5.23	5.58	5.23	5.58	267200
2000-01-28	5.69	5.85	5.63	5.64	292000
2000-01-31	5.61	5.63	5.38	5.41	144000
2000-02-01	5.44	5.45	5.38	5.45	404800
2000-02-02	5.48	5.48	5.40	5.41	254400
2000-02-03	5.41	5.48	5.35	5.38	144800
2000-02-04	5.38	5.38	5.21	5.27	111200
2000-02-07	5.30	5.34	5.23	5.30	144000
2000-02-08	5.28	5.28	5.16	5.23	184800
2000-02-09	5.24	5.27	5.17	5.18	308800
2000-02-10	5.16	5.23	5.03	5.14	188800
2000-02-11	5.23	5.24	5.13	5.18	195200
2000-02-14	5.18	5.27	5.16	5.23	139200
2000-02-15	5.21	5.37	5.21	5.34	144000
2000-02-16	5.42	5.50	5.35	5.38	176800
2000-02-17	5.41	5.48	5.31	5.32	156000
2000-02-18	5.25	5.25	4.95	5.09	208800
2000-02-22	5.25	5.25	4.98	5.02	223200
2000-02-23	4.88	4.88	4.69	4.78	331200
2000-02-24	4.89	4.95	4.82	4.90	237600
2000-02-25	4.89	4.95	4.77	4.81	182400
2000-02-28	4.69	4.78	4.69	4.73	209600
2000-02-29	4.70	4.80	4.70	4.77	132800
2000-03-01	4.77	4.87	4.77	4.84	127200
2000-03-02	4.84	4.86	4.80	4.84	84000
2000-03-03	4.85	5.02	4.85	4.91	676800
2000-03-06	4.88	4.88	4.70	4.72	375200
2000-03-07	4.73	4.94	4.73	4.94	414400
2000-03-08	5.02	5.13	4.88	5.02	476000
2000-03-09	5.02	5.03	5.00	5.00	318400
2000-03-10	5.01	5.02	4.98	5.01	310400
2000-03-13	4.84	5.10	4.84	5.03	102400
2000-03-14	5.01	5.04	4.78	4.85	523200
2000-03-15	4.83	4.83	4.66	4.75	163200
2000-03-16	4.73	4.91	4.70	4.91	605600
2000-03-17	4.91	4.91	4.70	4.78	140800
2000-03-20	4.76	4.84	4.72	4.84	97600
2000-03-21	4.84	4.89	4.75	4.75	140800
2000-03-22	4.72	4.75	4.63	4.63	142400
2000-03-23	4.72	4.76	4.66	4.71	304800
2000-03-24	4.69	4.77	4.69	4.75	211200
2000-03-27	4.86	4.86	4.80	4.81	98400
2000-03-28	4.83	4.88	4.78	4.85	113600
2000-03-29	4.83	5.06	4.83	5.05	229600
2000-03-30	5.08	5.47	5.04	5.47	2116000
2000-03-31	5.44	5.47	5.31	5.31	207200
2000-04-03	5.38	5.58	5.38	5.57	272800
2000-04-04	5.60	5.66	5.50	5.51	300000
2000-04-05	5.31	5.53	5.31	5.44	349600
2000-04-06	5.36	5.44	5.36	5.43	404800
2000-04-07	5.44	5.50	5.38	5.42	131200
2000-04-10	5.44	5.44	5.36	5.38	60000
2000-04-11	5.35	5.44	5.22	5.44	285600
2000-04-12	5.45	5.78	5.45	5.78	538400
2000-04-13	5.75	5.76	5.58	5.62	87200
2000-04-14	5.63	5.73	5.56	5.61	139200
2000-04-17	5.64	5.71	5.33	5.38	174400
2000-04-18	5.36	5.45	5.32	5.41	440800
2000-04-19	5.50	5.50	5.32	5.37	401600
2000-04-20	5.36	5.44	5.36	5.41	411200
2000-04-24	5.31	5.34	5.25	5.34	156800
2000-04-25	5.36	5.36	5.28	5.34	116000
2000-04-26	5.38	5.38	5.20	5.33	174400
2000-04-27	5.36	5.45	5.23	5.41	237600
2000-04-28	5.41	5.47	5.34	5.34	114400
2000-05-01	5.36	5.49	5.26	5.48	179200
2000-05-02	5.45	5.59	5.38	5.59	81600
2000-05-03	5.58	5.63	5.50	5.59	243200
2000-05-04	5.63	5.67	5.61	5.66	127200
2000-05-05	5.69	5.69	5.48	5.55	70400
2000-05-08	5.56	5.64	5.54	5.54	200800
2000-05-09	5.57	6.09	5.55	5.77	422400
2000-05-10	5.80	5.90	5.64	5.80	231200
2000-05-11	5.78	6.05	5.78	6.05	160000
2000-05-12	6.08	6.20	5.99	6.03	128000
2000-05-15	6.03	6.10	5.98	6.02	101600
2000-05-16	6.13	6.13	5.83	5.86	216400
2000-05-17	5.92	5.98	5.78	5.98	147600
2000-05-18	5.94	6.02	5.89	5.98	43600
2000-05-19	5.95	5.97	5.91	5.95	46800
2000-05-22	5.98	6.23	5.97	6.23	81600
2000-05-23	6.23	6.23	5.73	5.86	489600
2000-05-24	5.83	5.98	5.83	5.84	122400
2000-05-25	5.86	5.88	5.77	5.80	150800
2000-05-26	5.80	5.94	5.80	5.91	30400
2000-05-30	5.94	5.97	5.75	5.75	294000
2000-05-31	5.77	5.84	5.63	5.73	231200
2000-06-01	5.70	5.89	5.70	5.81	690000
2000-06-02	5.94	5.97	5.75	5.75	206000
2000-06-05	5.75	5.78	5.53	5.55	86400
2000-06-06	5.58	5.66	5.55	5.64	198000
2000-06-07	5.81	5.81	5.47	5.52	435600
2000-06-08	5.58	5.63	5.58	5.61	129600
2000-06-09	5.58	5.77	5.58	5.75	55200
2000-06-12	5.91	5.97	5.78	5.97	121200
2000-06-13	5.98	5.98	5.78	5.84	110800
2000-06-14	5.91	5.91	5.80	5.84	270400
2000-06-15	5.84	5.92	5.77	5.92	131200
2000-06-16	5.97	5.97	5.88	5.89	27600
2000-06-19	5.83	5.83	5.61	5.66	607200
2000-06-20	5.69	5.81	5.69	5.81	124400
2000-06-21	5.78	5.95	5.72	5.75	94400
2000-06-22	5.81	5.92	5.81	5.91	360800
2000-06-23	5.94	5.94	5.77	5.86	52800
2000-06-26	5.88	5.91	5.83	5.91	130400
2000-06-27	5.86	5.91	5.77	5.84	269200
2000-06-28	5.88	5.88	5.66	5.75	127600
2000-06-29	5.81	5.86	5.56	5.64	107200
2000-06-30	5.69	5.88	5.69	5.83	139200
2000-07-03	5.88	6.00	5.88	6.00	53200
2000-07-05	5.78	5.78	5.66	5.67	127200
2000-07-06	5.64	5.77	5.64	5.75	206800
2000-07-07	5.81	5.84	5.69	5.72	248400
2000-07-10	5.77	5.78	5.69	5.69	120800
2000-07-11	5.70	5.77	5.70	5.73	86000
2000-07-12	5.75	5.75	5.63	5.72	55200
2000-07-13	5.75	5.86	5.72	5.80	39600
2000-07-14	5.84	5.84	5.73	5.78	24400
2000-07-17	5.77	5.83	5.73	5.81	66000
2000-07-18	5.78	5.91	5.78	5.88	24800
2000-07-19	5.86	5.88	5.67	5.67	21200
2000-07-20	5.66	5.72	5.63	5.64	163600
2000-07-21	5.66	5.69	5.39	5.52	57200
2000-07-24	5.55	5.55	5.27	5.31	112400
2000-07-25	5.27	5.38	5.19	5.20	104400
2000-07-26	5.22	5.34	5.22	5.27	43200
2000-07-27	5.30	5.34	5.13	5.13	144800
2000-07-28	5.19	5.34	5.19	5.25	62800
2000-07-31	5.28	5.38	5.13	5.25	63600
2000-08-01	5.27	5.44	5.25	5.36	79600
2000-08-02	5.38	5.66	5.38	5.56	71200
2000-08-03	5.63	5.75	5.41	5.47	122000
2000-08-04	5.50	5.56	5.50	5.50	10400
2000-08-07	5.50	5.50	5.47	5.47	32800
2000-08-08	5.53	5.59	5.36	5.38	129600
2000-08-09	5.56	5.56	5.39	5.50	478000
2000-08-10	5.48	5.53	5.42	5.48	147200
2000-08-11	5.48	5.52	5.41	5.48	50000
2000-08-14	5.53	5.53	5.34	5.41	74800
2000-08-15	5.38	5.50	5.38	5.47	43600
2000-08-16	5.44	5.44	5.33	5.36	146000
2000-08-17	5.42	5.53	5.42	5.47	135600
2000-08-18	5.45	5.48	5.31	5.33	156400
2000-08-21	5.33	5.39	5.31	5.31	74800
2000-08-22	5.34	5.38	5.28	5.33	280400
2000-08-23	5.31	5.41	5.30	5.38	253200
2000-08-24	5.56	5.56	5.47	5.55	1661200
2000-08-25	5.55	5.78	5.55	5.77	86800
2000-08-28	5.83	5.83	5.70	5.77	110000
2000-08-29	5.73	5.75	5.63	5.73	216800
2000-08-30	5.70	5.73	5.67	5.73	29600
2000-08-31	5.73	5.78	5.67	5.69	94400
2000-09-01	5.81	5.81	5.67	5.77	124800
2000-09-05	5.78	5.81	5.77	5.80	260400
2000-09-06	5.86	6.00	5.78	5.94	295200
2000-09-07	5.94	6.02	5.92	5.97	190400
2000-09-08	6.00	6.00	5.88	5.89	60400
2000-09-11	5.95	6.05	5.92	6.05	58000
2000-09-12	6.11	6.25	6.11	6.22	132000
2000-09-13	6.25	6.41	6.25	6.34	168000
2000-09-14	6.39	6.39	6.27	6.31	83200
2000-09-15	6.34	6.66	6.34	6.59	105200
2000-09-18	6.66	6.69	6.50	6.53	190800
2000-09-19	6.47	6.47	6.11	6.28	116800
2000-09-20	6.30	6.36	6.00	6.00	144000
2000-09-21	5.98	6.03	5.84	5.86	97200
2000-09-22	5.83	5.92	5.64	5.66	276800
2000-09-25	5.63	5.63	5.50	5.56	215600
2000-09-26	5.55	5.67	5.50	5.52	323200
2000-09-27	5.56	5.63	5.50	5.50	113200
2000-09-28	5.50	5.50	5.38	5.38	103600
2000-09-29	5.39	5.53	5.38	5.53	114000
2000-10-02	5.53	5.67	5.48	5.52	77600
2000-10-03	5.52	5.52	5.34	5.41	89600
2000-10-04	5.44	5.44	5.31	5.38	60800
2000-10-05	5.39	5.42	5.30	5.38	87200
2000-10-06	5.34	5.36	5.30	5.33	44800
2000-10-09	5.36	5.36	5.31	5.31	38800
2000-10-10	5.36	5.56	5.36	5.53	96400
2000-10-11	5.56	5.67	5.42	5.48	263600
2000-10-12	5.45	5.67	5.45	5.56	123200
2000-10-13	5.53	5.56	5.45	5.47	110400
2000-10-16	5.44	5.56	5.44	5.50	59600
2000-10-17	5.53	5.55	5.48	5.50	30400
2000-10-18	5.53	5.63	5.53	5.61	122800
2000-10-19	5.58	5.67	5.58	5.64	35200
2000-10-20	5.66	5.77	5.41	5.44	85600
2000-10-23	5.44	5.44	5.13	5.19	326800
2000-10-24	5.22	5.44	5.22	5.31	124400
2000-10-25	5.33	5.45	5.06	5.38	198800
2000-10-26	5.44	5.45	5.30	5.36	116400
2000-10-27	5.41	5.41	5.31	5.33	768800
2000-10-30	5.33	5.33	4.91	4.98	428400
2000-10-31	5.00	5.03	4.84	4.92	490800
2000-11-01	4.94	5.03	4.94	5.02	340800
2000-11-02	5.03	5.15	4.88	5.15	560400
2000-11-03	5.13	5.28	5.05	5.06	223600
2000-11-06	5.13	5.13	4.89	4.97	256400
2000-11-07	4.98	5.08	4.97	5.00	77200
2000-11-08	5.02	5.05	4.97	5.00	45600
2000-11-09	5.00	5.13	5.00	5.08	38800
2000-11-10	5.09	5.13	5.02	5.02	47200
2000-11-13	5.02	5.17	5.02	5.13	132800
2000-11-14	5.13	5.16	5.00	5.00	72000
2000-11-15	5.05	5.08	5.00	5.02	78000
2000-11-16	5.00	5.03	4.94	4.97	92000
2000-11-17	5.00	5.02	4.94	4.95	77600
2000-11-20	5.02	5.06	5.00	5.06	97200
2000-11-21	5.09	5.22	5.08	5.22	272400
2000-11-22	5.20	5.27	5.19	5.27	64000
2000-11-24	5.27	5.41	5.27	5.30	87200
2000-11-27	5.34	5.47	5.27	5.41	74000
2000-11-28	5.44	5.48	5.31	5.31	56000
2000-11-29	5.31	5.42	5.28	5.41	88400
2000-11-30	5.36	5.56	5.36	5.53	213200
2000-12-01	5.56	5.66	5.50	5.66	175600
2000-12-04	5.59	5.88	5.56	5.84	153200
2000-12-05	5.83	5.91	5.70	5.72	157600
2000-12-06	5.72	5.72	5.39	5.55	201600
2000-12-07	5.58	5.70	5.53	5.63	81200
2000-12-08	5.66	5.86	5.59	5.84	91200
2000-12-11	5.69	5.83	5.69	5.80	87200
2000-12-12	5.84	5.88	5.75	5.81	46400
2000-12-13	5.84	5.91	5.72	5.72	134400
2000-12-14	5.78	5.78	5.72	5.73	96000
2000-12-15	5.70	5.72	5.55	5.61	366400
2000-12-18	5.61	5.80	5.61	5.73	251200
2000-12-19	5.70	5.73	5.64	5.66	256400
2000-12-20	5.63	5.81	5.44	5.72	809200
2000-12-21	5.78	5.86	5.75	5.78	120000
2000-12-22	5.81	6.09	5.81	6.09	237200
2000-12-26	6.14	6.56	6.14	6.56	374400
2000-12-27	6.28	6.33	6.13	6.25	299600
2000-12-28	6.31	6.48	6.31	6.41	200800
2000-12-29	6.56	6.59	6.38	6.42	488400
2001-01-02	6.56	6.56	6.16	6.16	273200
2001-01-03	6.20	6.36	5.94	6.02	149200
2001-01-04	5.98	6.03	5.67	5.69	308400
2001-01-05	5.72	5.84	5.72	5.77	165600
2001-01-08	5.78	5.83	5.72	5.73	152800
2001-01-09	5.73	5.75	5.63	5.64	82800
2001-01-10	5.61	5.75	5.59	5.64	236000
2001-01-11	5.66	5.92	5.66	5.86	140000
2001-01-12	5.84	6.02	5.81	5.89	140000
2001-01-16	5.97	6.03	5.89	5.89	114000
2001-01-17	5.89	5.89	5.66	5.72	256400
2001-01-18	5.78	5.78	5.42	5.45	307200
2001-01-19	5.39	5.50	5.25	5.47	179600
2001-01-22	5.63	5.69	5.53	5.62	318400
2001-01-23	5.69	5.75	5.63	5.72	644000
2001-01-24	5.77	5.77	5.66	5.66	137600
2001-01-25	5.70	5.83	5.70	5.80	157200
2001-01-26	5.81	5.95	5.78	5.91	160800
2001-01-29	5.97	6.00	5.88	5.89	119200
2001-01-30	5.87	5.97	5.87	5.91	183600
2001-01-31	5.88	5.93	5.82	5.82	106000
2001-02-01	5.84	5.85	5.71	5.76	128000
2001-02-02	5.78	6.10	5.78	6.03	107200
2001-02-05	6.03	6.13	6.00	6.05	137600
2001-02-06	6.04	6.12	6.01	6.02	166000
2001-02-07	6.04	6.04	5.93	5.96	160400
2001-02-08	5.98	6.09	5.95	6.09	92800
2001-02-09	6.14	6.22	6.14	6.21	505600
2001-02-12	6.21	6.21	6.09	6.09	673200
2001-02-13	6.09	6.09	6.05	6.06	234400
2001-02-14	6.06	6.06	5.99	6.00	290000
2001-02-15	6.01	6.01	5.75	5.80	185600
2001-02-16	5.72	6.01	5.72	5.97	290400
2001-02-20	5.99	6.13	5.93	6.00	381600
2001-02-21	6.01	6.23	6.01	6.15	325600
2001-02-22	6.18	6.27	6.15	6.22	212400
2001-02-23	6.19	6.34	6.19	6.27	230400
2001-02-26	6.25	6.35	6.19	6.29	170800
2001-02-27	6.29	6.35	6.29	6.34	82000
2001-02-28	6.33	6.43	6.31	6.41	126800
2001-03-01	6.38	6.59	6.36	6.57	470800
2001-03-02	6.53	6.65	6.53	6.56	275600
2001-03-05	6.58	6.84	6.51	6.82	269200
2001-03-06	6.83	6.98	6.82	6.88	442000
2001-03-07	6.88	7.00	6.83	7.00	174000
2001-03-08	7.00	7.15	6.95	7.01	521600
2001-03-09	7.01	7.01	6.70	6.77	291200
2001-03-12	6.73	6.73	6.55	6.65	148800
2001-03-13	6.64	6.67	6.59	6.65	216800
2001-03-14	6.56	6.61	6.51	6.56	78400
2001-03-15	6.56	6.56	6.40	6.49	191200
2001-03-16	6.48	6.48	6.30	6.34	336800
2001-03-19	6.37	6.45	6.35	6.39	142400
2001-03-20	6.45	6.77	6.45	6.71	169200
2001-03-21	6.71	6.71	6.53	6.54	136000
2001-03-22	6.58	6.61	6.42	6.49	258800
2001-03-23	6.55	6.63	6.44	6.45	177600
2001-03-26	6.51	6.57	6.48	6.55	226000
2001-03-27	6.50	6.54	6.45	6.47	119200
2001-03-28	6.46	6.50	6.39	6.40	394000
2001-03-29	6.40	6.43	6.36	6.36	131600
2001-03-30	6.39	6.49	6.38	6.48	150400
2001-04-02	6.54	6.60	6.43	6.44	677200
2001-04-03	6.48	6.52	6.38	6.42	334000
2001-04-04	6.42	6.50	6.41	6.43	117600
2001-04-05	6.48	6.48	6.09	6.26	490000
2001-04-06	6.25	6.36	6.13	6.32	217200
2001-04-09	6.43	6.58	6.37	6.57	182000
2001-04-10	6.76	6.86	6.68	6.78	186000
2001-04-11	6.81	6.81	6.67	6.70	170800
2001-04-12	6.71	6.71	6.63	6.66	212000
2001-04-16	6.67	6.77	6.63	6.75	168000
2001-04-17	6.80	6.91	6.76	6.84	178800
2001-04-18	7.00	7.00	6.77	6.96	307200
2001-04-19	7.10	7.10	6.92	6.93	393600
2001-04-20	6.97	7.11	6.97	6.99	245200
2001-04-23	7.00	7.08	6.88	6.96	405200
2001-04-24	7.00	7.03	6.93	6.95	125200
2001-04-25	6.99	7.10	6.99	7.04	194800
2001-04-26	7.03	7.14	7.03	7.12	142000
2001-04-27	7.50	7.50	6.97	6.99	2254400
2001-04-30	7.05	7.07	6.92	6.98	647600
2001-05-01	7.00	7.00	6.84	6.92	438800
2001-05-02	6.98	7.24	6.61	6.63	509600
2001-05-03	6.69	6.86	6.69	6.83	829600
2001-05-04	6.95	7.04	6.87	7.01	988000
2001-05-07	6.98	7.00	6.90	6.93	217200
2001-05-08	6.94	6.96	6.86	6.87	928400
2001-05-09	6.90	6.99	6.88	6.96	208800
2001-05-10	7.03	7.03	6.95	6.98	312000
2001-05-11	6.96	7.02	6.88	6.88	173200
2001-05-14	6.90	6.95	6.88	6.91	199600
2001-05-15	6.86	6.99	6.86	6.95	470000
2001-05-16	6.96	7.02	6.93	6.99	278800
2001-05-17	6.98	7.00	6.95	6.98	409200
2001-05-18	7.01	7.04	7.00	7.02	561200
2001-05-21	7.03	7.19	7.02	7.18	538800
2001-05-22	7.16	7.16	7.03	7.04	252000
2001-05-23	7.03	7.06	6.96	6.96	243600
2001-05-24	7.01	7.01	6.81	6.83	718400
2001-05-25	6.85	6.91	6.76	6.83	651600
2001-05-29	7.10	7.18	6.97	7.00	436800
2001-05-30	7.00	7.04	6.76	6.81	418000
2001-05-31	6.81	6.81	6.69	6.75	543200
2001-06-01	6.86	6.86	6.74	6.84	444000
2001-06-04	6.86	6.95	6.80	6.87	562800
2001-06-05	6.89	6.97	6.88	6.91	166400
2001-06-06	6.91	6.99	6.82	6.91	400400
2001-06-07	6.96	7.03	6.90	6.91	404000
2001-06-08	6.94	6.99	6.79	6.87	175200
2001-06-11	6.89	6.94	6.88	6.90	106800
2001-06-12	6.91	6.97	6.89	6.95	100400
2001-06-13	6.95	6.99	6.95	6.96	149200
2001-06-14	6.94	6.94	6.86	6.91	614800
2001-06-15	6.88	6.94	6.86	6.87	185200
2001-06-18	6.93	6.93	6.82	6.83	431200
2001-06-19	6.88	6.88	6.74	6.77	422800
2001-06-20	6.79	6.79	6.60	6.62	432400
2001-06-21	6.60	6.60	6.38	6.52	610400
2001-06-22	6.52	6.55	6.32	6.47	520400
2001-06-25	6.48	6.48	6.35	6.40	182000
2001-06-26	6.38	6.45	6.34	6.38	376000
2001-06-27	6.36	6.36	6.15	6.16	600000
2001-06-28	6.18	6.24	6.13	6.23	305200
2001-06-29	6.21	6.43	6.21	6.43	174800
2001-07-02	6.43	6.43	6.27	6.28	154800
2001-07-03	6.30	6.43	6.30	6.38	161200
2001-07-05	6.58	6.70	6.48	6.52	1529600
2001-07-06	6.51	6.51	6.35	6.43	291600
2001-07-09	6.45	6.45	6.33	6.39	111200
2001-07-10	6.45	6.46	6.32	6.34	182800
2001-07-11	6.29	6.44	6.25	6.41	324400
2001-07-12	6.38	6.49	6.33	6.44	283600
2001-07-13	6.43	6.51	6.40	6.46	164800
2001-07-16	6.46	6.51	6.37	6.50	463600
2001-07-17	6.46	6.59	6.45	6.57	756800
2001-07-18	6.55	6.59	6.48	6.49	326000
2001-07-19	6.50	6.50	6.43	6.46	405600
2001-07-20	6.45	6.55	6.45	6.55	414800
2001-07-23	6.56	6.58	6.40	6.45	521600
2001-07-24	6.45	6.46	6.38	6.44	306000
2001-07-25	6.45	6.86	6.44	6.75	369600
2001-07-26	6.85	6.85	6.52	6.67	582000
2001-07-27	6.65	6.78	6.63	6.75	444400
2001-07-30	6.78	6.95	6.77	6.78	468000
2001-07-31	6.78	6.89	6.78	6.82	179600
2001-08-01	6.83	6.90	6.82	6.86	446400
2001-08-02	6.88	6.96	6.85	6.90	286800
2001-08-03	6.94	6.94	6.88	6.93	207200
2001-08-06	6.93	6.94	6.84	6.84	288000
2001-08-07	6.90	6.92	6.83	6.85	382800
2001-08-08	6.86	6.95	6.74	6.77	913200
2001-08-09	6.75	6.75	6.69	6.73	396000
2001-08-10	6.73	6.86	6.73	6.84	160400
2001-08-13	6.83	6.83	6.75	6.81	180400
2001-08-14	6.80	6.80	6.73	6.76	326800
2001-08-15	6.76	6.86	6.68	6.81	548800
2001-08-16	6.78	6.89	6.75	6.89	624000
2001-08-17	6.93	6.93	6.75	6.75	154000
2001-08-20	6.78	6.78	6.70	6.73	404800
2001-08-21	6.73	6.75	6.65	6.67	129600
2001-08-22	6.73	6.91	6.73	6.79	618400
2001-08-23	6.82	6.84	6.75	6.80	532800
2001-08-24	6.84	6.86	6.79	6.86	354800
2001-08-27	6.85	6.89	6.82	6.85	209600
2001-08-28	6.88	6.88	6.78	6.82	280800
2001-08-29	6.80	6.87	6.76	6.84	190800
2001-08-30	6.84	6.84	6.74	6.79	228800
2001-08-31	6.78	6.99	6.78	6.96	454400
2001-09-04	6.99	7.17	6.99	7.06	582000
2001-09-05	7.09	7.10	7.00	7.10	605200
2001-09-06	7.09	7.25	7.09	7.24	406800
2001-09-07	7.19	7.27	7.16	7.22	312400
2001-09-10	7.25	7.25	7.07	7.19	260800
2001-09-17	7.50	7.56	7.39	7.50	848400
2001-09-18	7.54	7.54	7.38	7.38	418400
2001-09-19	7.25	7.31	6.93	7.05	1064400
2001-09-20	6.88	7.04	6.83	6.99	1936000
2001-09-21	6.99	7.08	6.82	7.07	1020800
2001-09-24	7.00	7.00	6.63	6.80	798800
2001-09-25	6.74	6.86	6.57	6.61	458400
2001-09-26	6.60	6.74	6.50	6.54	602400
2001-09-27	6.49	6.85	6.47	6.85	273600
2001-09-28	6.98	7.08	6.92	6.97	325600
2001-10-01	7.00	7.00	6.80	6.94	299200
2001-10-02	6.59	7.19	6.59	7.19	718400
2001-10-03	7.13	7.15	6.99	7.13	340000
2001-10-04	7.20	7.28	7.15	7.21	478800
2001-10-05	7.21	7.32	7.10	7.30	227600
2001-10-08	7.35	7.42	7.32	7.41	127600
2001-10-09	7.41	7.47	7.38	7.42	139200
2001-10-10	7.42	7.71	7.40	7.65	489600
2001-10-11	7.65	7.74	7.58	7.70	542800
2001-10-12	7.65	7.70	7.55	7.67	344400
2001-10-15	7.69	7.69	7.42	7.56	186800
2001-10-16	7.55	7.68	7.55	7.63	170000
2001-10-17	7.60	7.62	7.48	7.50	266000
2001-10-18	7.48	7.48	7.25	7.29	412800
2001-10-19	7.26	7.26	7.11	7.16	370400
2001-10-22	7.13	7.28	7.13	7.27	326400
2001-10-23	7.33	7.55	7.33	7.50	570000
2001-10-24	7.48	7.55	7.30	7.48	337600
2001-10-25	7.49	7.58	7.47	7.57	306800
2001-10-26	7.55	7.77	7.55	7.73	296800
2001-10-29	7.72	7.82	7.67	7.76	214000
2001-10-30	7.71	7.71	7.55	7.59	171200
2001-10-31	7.53	7.62	7.46	7.58	330800
2001-11-01	7.64	7.64	7.53	7.56	357600
2001-11-02	7.51	7.60	7.43	7.59	174800
2001-11-05	7.59	7.59	7.33	7.37	280800
2001-11-06	7.30	7.30	7.18	7.29	745600
2001-11-07	7.29	7.29	7.13	7.14	487200
2001-11-08	7.20	7.35	7.19	7.29	648400
2001-11-09	7.35	7.47	7.35	7.41	521600
2001-11-12	7.41	7.41	7.25	7.32	418400
2001-11-13	7.38	7.52	7.38	7.52	336800
2001-11-14	7.54	7.54	7.33	7.33	396000
2001-11-15	7.13	7.13	6.70	6.78	874000
2001-11-16	6.63	6.90	6.52	6.83	668000
2001-11-19	6.89	6.98	6.82	6.96	1159600
2001-11-20	7.01	7.39	7.01	7.22	637200
2001-11-21	7.30	7.31	7.10	7.15	314800
2001-11-23	7.16	7.16	7.10	7.13	170400
2001-11-26	7.12	7.24	7.08	7.19	172800
2001-11-27	7.19	7.35	7.13	7.21	684400
2001-11-28	7.18	7.31	7.18	7.19	299200
2001-11-29	7.22	7.37	7.22	7.34	356800
2001-11-30	7.35	7.55	7.34	7.48	895200
2001-12-03	7.55	7.66	7.47	7.61	321600
2001-12-04	7.71	7.91	7.66	7.87	536800
2001-12-05	8.10	8.10	7.76	7.78	654800
2001-12-06	7.78	7.78	7.53	7.56	413200
2001-12-07	7.56	7.56	7.41	7.51	609200
2001-12-10	7.51	7.53	7.46	7.47	252800
2001-12-11	7.44	7.50	7.40	7.41	422000
2001-12-12	7.53	7.53	7.44	7.45	316000
2001-12-13	7.45	7.47	7.36	7.40	228800
2001-12-14	7.41	7.48	7.32	7.40	415200
2001-12-17	7.40	7.51	7.40	7.42	438000
2001-12-18	7.41	7.49	7.37	7.48	724800
2001-12-19	7.47	7.65	7.46	7.57	400000
2001-12-20	7.57	7.70	7.55	7.63	286400
2001-12-21	7.66	7.74	7.66	7.71	286000
2001-12-24	7.76	7.83	7.67	7.76	252800
2001-12-26	7.99	8.04	7.88	7.98	318800
2001-12-27	7.99	8.05	7.93	8.00	381200
2001-12-28	8.05	8.40	8.05	8.28	1421600
2001-12-31	8.26	8.32	8.20	8.24	822800
2002-01-02	7.83	8.00	7.60	7.65	1177600
2002-01-03	7.65	7.80	7.65	7.73	490400
2002-01-04	7.85	7.85	7.75	7.79	507200
2002-01-07	7.76	7.88	7.69	7.81	694800
2002-01-08	7.75	7.91	7.75	7.88	377200
2002-01-09	7.92	7.92	7.81	7.86	1106400
2002-01-10	7.87	7.87	7.69	7.76	438400
2002-01-11	7.58	7.65	7.54	7.56	484800
2002-01-14	7.50	7.50	7.36	7.41	618800
2002-01-15	7.43	7.60	7.42	7.57	235200
2002-01-16	7.55	7.55	7.34	7.46	402400
2002-01-17	7.46	7.58	7.43	7.55	728400
2002-01-18	7.60	7.63	7.38	7.44	460400
2002-01-22	7.44	7.54	7.41	7.44	466000
2002-01-23	7.45	7.49	7.34	7.49	698800
2002-01-24	7.50	7.55	7.43	7.51	380800
2002-01-25	7.53	7.84	7.53	7.66	333200
2002-01-28	7.73	7.73	7.54	7.66	401200
2002-01-29	7.73	7.79	7.50	7.58	275200
2002-01-30	7.61	7.61	7.42	7.50	385600
2002-01-31	7.52	7.69	7.50	7.66	310000
2002-02-01	7.68	7.69	7.60	7.66	448800
2002-02-04	7.65	7.65	7.56	7.57	157200
2002-02-05	7.59	7.60	7.52	7.57	185200
2002-02-06	7.59	7.67	7.54	7.66	216400
2002-02-07	7.63	7.66	7.53	7.56	206000
2002-02-08	7.59	7.60	7.50	7.51	238000
2002-02-11	7.51	7.60	7.49	7.54	309200
2002-02-12	7.60	7.63	7.51	7.54	608800
2002-02-13	7.54	7.58	7.52	7.55	239200
2002-02-14	7.52	7.59	7.51	7.52	262000
2002-02-15	7.55	7.55	7.50	7.55	230400
2002-02-19	7.58	7.60	7.48	7.55	290000
2002-02-20	7.56	7.58	7.44	7.49	190400
2002-02-21	7.49	7.69	7.49	7.60	765200
2002-02-22	7.66	7.79	7.63	7.70	756000
2002-02-25	7.75	7.93	7.73	7.93	457200
2002-02-26	7.95	8.16	7.91	8.10	668400
2002-02-27	8.15	8.33	8.12	8.24	1017200
2002-02-28	8.24	8.39	8.17	8.34	1036400
2002-03-01	8.35	8.69	8.30	8.69	1283600
2002-03-04	8.68	8.69	8.57	8.61	506800
2002-03-05	8.75	8.88	8.75	8.82	617600
2002-03-06	8.74	8.97	8.73	8.87	596000
2002-03-07	8.93	8.94	8.79	8.93	597200
2002-03-08	8.95	8.95	8.67	8.74	523200
2002-03-11	8.76	8.82	8.63	8.78	357200
2002-03-12	8.78	8.89	8.64	8.87	543600
2002-03-13	8.88	8.91	8.72	8.74	1055600
2002-03-14	8.75	8.76	8.58	8.67	762000
2002-03-15	8.73	8.90	8.69	8.87	614000
2002-03-18	8.85	9.45	8.85	9.44	1667200
2002-03-19	9.38	9.38	9.05	9.09	1008800
2002-03-20	9.04	9.36	9.04	9.24	720000
2002-03-21	9.32	9.38	9.11	9.29	804000
2002-03-22	9.20	9.28	9.16	9.24	397200
2002-03-25	9.23	9.23	9.04	9.15	588000
2002-03-26	9.03	9.05	8.86	8.94	703600
2002-03-27	8.96	9.18	8.96	9.03	993200
2002-03-28	9.09	9.14	9.01	9.04	334800
2002-04-01	9.10	9.10	9.04	9.07	662400
2002-04-02	9.12	9.26	9.12	9.23	706800
2002-04-03	9.21	9.28	9.16	9.19	692800
2002-04-04	9.14	9.20	8.91	8.98	1129200
2002-04-05	8.96	9.03	8.89	8.93	1297200
2002-04-08	9.02	9.04	8.88	8.91	357200
2002-04-09	8.88	8.88	8.48	8.56	795200
2002-04-10	8.53	8.70	8.52	8.66	885600
2002-04-11	8.62	8.62	8.35	8.52	736800
2002-04-12	8.51	8.51	8.08	8.23	1136400
2002-04-15	8.27	8.41	8.23	8.30	1672000
2002-04-16	8.40	8.58	8.38	8.52	1055200
2002-04-17	8.69	8.88	8.69	8.69	810400
2002-04-18	8.78	8.83	8.65	8.77	1714400
2002-04-19	8.75	8.78	8.66	8.76	718800
2002-04-22	8.75	8.87	8.75	8.81	1215600
2002-04-23	8.87	8.93	8.78	8.84	1333600
2002-04-24	8.85	8.90	8.83	8.88	782800
2002-04-25	8.91	9.11	8.90	8.99	1466400
2002-04-26	8.98	8.98	8.82	8.86	1340800
2002-04-29	8.90	8.90	8.80	8.84	554400
2002-04-30	8.76	8.83	8.69	8.69	763200
2002-05-01	8.70	8.73	8.64	8.69	988800
2002-05-02	8.64	8.70	8.58	8.68	628400
2002-05-03	8.68	8.97	8.66	8.97	917600
2002-05-06	8.88	8.88	8.59	8.60	655200
2002-05-07	8.60	8.73	8.59	8.67	810800
2002-05-08	8.81	8.85	8.71	8.75	724000
2002-05-09	8.75	8.78	8.69	8.72	381600
2002-05-10	8.75	8.94	8.75	8.87	746000
2002-05-13	8.86	9.00	8.75	8.97	709200
2002-05-14	9.01	9.09	8.94	9.09	502400
2002-05-15	9.10	9.11	8.67	8.75	751600
2002-05-16	8.74	8.83	8.71	8.80	656800
2002-05-17	8.79	8.84	8.61	8.80	907600
2002-05-20	8.78	8.80	8.68	8.68	320400
2002-05-21	8.78	8.80	8.58	8.65	1010400
2002-05-22	8.59	8.87	8.54	8.86	716800
2002-05-23	8.94	9.09	8.83	9.03	558000
2002-05-24	9.03	9.06	8.80	8.92	325600
2002-05-28	9.10	9.10	8.82	8.83	371600
2002-05-29	8.80	8.80	8.63	8.67	206200
2002-05-30	8.67	8.72	8.55	8.59	415000
2002-05-31	8.70	8.79	8.70	8.71	300200
2002-06-03	8.72	8.85	8.66	8.70	528400
2002-06-04	8.68	8.76	8.62	8.65	583000
2002-06-05	8.59	8.59	8.36	8.38	731400
2002-06-06	8.40	8.48	8.10	8.15	845600
2002-06-07	8.09	8.38	8.09	8.33	948600
2002-06-10	8.60	8.60	8.26	8.26	625000
2002-06-11	8.26	8.40	8.05	8.15	590000
2002-06-12	8.27	8.30	8.16	8.22	483600
2002-06-13	8.28	8.49	8.23	8.42	948200
2002-06-14	8.45	8.53	8.31	8.44	641400
2002-06-17	8.53	8.76	8.45	8.68	604600
2002-06-18	8.66	8.84	8.66	8.66	479200
2002-06-19	8.66	8.79	8.55	8.56	594200
2002-06-20	8.63	8.81	8.58	8.63	354400
2002-06-21	8.63	8.78	8.61	8.61	248200
2002-06-24	8.50	8.76	8.50	8.75	679800
2002-06-25	8.78	8.90	8.78	8.86	591800
2002-06-26	8.70	8.99	8.70	8.80	591600
2002-06-27	8.85	8.90	8.73	8.88	393800
2002-06-28	8.88	8.98	8.72	8.93	459400
2002-07-01	8.90	8.95	8.68	8.75	377800
2002-07-02	8.83	8.83	8.45	8.59	646000
2002-07-03	8.59	8.59	8.43	8.48	434200
2002-07-05	8.55	8.56	8.38	8.56	515400
2002-07-08	8.56	8.73	8.50	8.55	387200
2002-07-09	8.63	8.65	8.38	8.40	503400
2002-07-10	8.43	8.75	8.40	8.64	795800
2002-07-11	8.60	8.63	8.42	8.43	608800
2002-07-12	8.48	8.52	8.26	8.38	256800
2002-07-15	8.33	8.36	8.05	8.26	547400
2002-07-16	8.13	8.24	7.92	7.98	943200
2002-07-17	8.00	8.36	8.00	8.29	509000
2002-07-18	8.29	8.50	8.27	8.36	397200
2002-07-19	8.30	8.43	8.14	8.20	451400
2002-07-22	8.10	8.34	7.77	7.83	1042800
2002-07-23	7.52	7.74	7.33	7.33	1092400
2002-07-24	7.00	7.98	6.98	7.96	864600
2002-07-25	7.89	7.97	7.69	7.86	1214000
2002-07-26	7.83	7.90	7.60	7.84	526800
2002-07-29	7.87	8.25	7.87	7.95	920800
2002-07-30	7.95	8.13	7.85	8.05	343600
2002-07-31	8.06	8.50	8.02	8.28	597600
2002-08-01	8.30	8.36	8.15	8.20	404600
2002-08-02	8.15	8.50	8.13	8.45	803800
2002-08-05	8.46	8.48	8.15	8.18	299000
2002-08-06	8.26	8.53	8.26	8.45	419400
2002-08-07	8.48	8.49	8.09	8.18	692200
2002-08-08	8.20	8.68	8.16	8.63	488200
2002-08-09	8.64	8.93	8.54	8.88	431000
2002-08-12	8.78	8.87	8.65	8.78	441200
2002-08-13	8.86	8.86	8.63	8.68	422600
2002-08-14	8.73	8.80	8.50	8.66	717800
2002-08-15	8.74	8.74	8.43	8.53	1170800
2002-08-16	8.53	8.68	8.50	8.60	943000
2002-08-19	8.60	8.69	8.60	8.64	894600
2002-08-20	8.61	8.90	8.61	8.83	1039200
2002-08-21	8.84	9.02	8.67	9.01	957800
2002-08-22	9.08	9.10	8.93	8.94	508800
2002-08-23	8.90	8.93	8.84	8.88	504400
2002-08-26	8.88	8.99	8.83	8.95	196800
2002-08-27	9.00	9.13	8.91	9.08	1034000
2002-08-28	9.05	9.07	8.88	9.00	562000
2002-08-29	9.00	9.03	8.89	9.00	520600
2002-08-30	8.89	9.05	8.89	8.98	577200
2002-09-03	8.95	8.97	8.81	8.88	611600
2002-09-04	8.86	8.90	8.73	8.85	1051800
2002-09-05	8.90	8.90	8.56	8.56	575400
2002-09-06	8.75	8.82	8.68	8.76	396200
2002-09-09	8.83	8.83	8.55	8.60	449800
2002-09-10	8.61	8.72	8.49	8.53	1009200
2002-09-11	8.55	8.58	8.48	8.55	500600
2002-09-12	8.54	8.54	8.32	8.37	718200
2002-09-13	8.45	8.56	8.35	8.53	412800
2002-09-16	8.53	8.72	8.47	8.65	434800
2002-09-17	8.53	8.58	8.37	8.39	516200
2002-09-18	8.44	8.51	8.40	8.41	534800
2002-09-19	8.37	8.44	8.23	8.23	288400
2002-09-20	8.42	8.43	8.24	8.32	340600
2002-09-23	8.20	8.23	8.03	8.18	461600
2002-09-24	8.10	8.24	7.90	8.12	567400
2002-09-25	8.18	8.33	8.09	8.30	405200
2002-09-26	8.31	8.37	8.17	8.36	413200
2002-09-27	8.24	8.48	8.19	8.42	405800
2002-09-30	8.37	8.58	8.31	8.48	749600
2002-10-01	8.45	8.58	8.26	8.49	1125800
2002-10-02	8.30	8.54	8.30	8.34	458600
2002-10-03	8.38	8.48	8.30	8.31	600000
2002-10-04	8.38	8.38	8.03	8.16	266400
2002-10-07	8.18	8.18	7.87	7.89	376600
2002-10-08	7.89	7.94	7.52	7.58	1014400
2002-10-09	7.40	7.51	7.31	7.43	432200
2002-10-10	7.31	7.68	7.10	7.62	1013200
2002-10-11	7.78	7.98	7.71	7.93	387400
2002-10-14	7.78	8.09	7.75	8.06	275800
2002-10-15	8.18	8.34	8.05	8.17	459800
2002-10-16	8.08	8.40	8.07	8.34	858800
2002-10-17	8.55	8.58	8.30	8.34	812000
2002-10-18	8.30	8.30	8.01	8.07	627000
2002-10-21	7.98	8.16	7.89	8.01	656400
2002-10-22	7.95	7.95	7.68	7.70	701400
2002-10-23	7.69	7.69	7.21	7.38	2020400
2002-10-24	7.43	7.53	7.23	7.23	1098000
2002-10-25	7.30	7.47	7.23	7.35	1175400
2002-10-28	7.70	7.70	7.55	7.62	918800
2002-10-29	7.61	7.62	7.40	7.42	452000
2002-10-30	7.45	7.55	7.40	7.47	604400
2002-10-31	7.49	7.49	7.28	7.35	640400
2002-11-01	7.30	7.45	7.28	7.33	666200
2002-11-04	7.40	7.47	7.31	7.33	622600
2002-11-05	7.37	7.46	7.33	7.40	414400
2002-11-06	7.42	7.49	7.36	7.48	466400
2002-11-07	7.48	7.50	7.33	7.35	474000
2002-11-08	7.40	7.64	7.38	7.56	833800
2002-11-11	7.60	7.61	7.33	7.43	917800
2002-11-12	7.43	7.54	7.35	7.38	428000
2002-11-13	7.37	7.46	7.27	7.30	601400
2002-11-14	7.33	7.44	7.30	7.32	373600
2002-11-15	7.36	7.58	7.33	7.49	640800
2002-11-18	7.63	7.64	7.51	7.55	552200
2002-11-19	7.60	7.65	7.49	7.56	520600
2002-11-20	7.64	7.84	7.60	7.80	448800
2002-11-21	7.84	8.01	7.81	7.81	596000
2002-11-22	7.80	7.81	7.51	7.53	753600
2002-11-25	7.62	7.63	7.45	7.49	653800
2002-11-26	7.49	7.49	7.22	7.24	970800
2002-11-27	7.26	7.50	7.26	7.48	695800
2002-11-29	7.58	7.61	7.44	7.44	206000
2002-12-02	7.48	7.58	7.39	7.52	694600
2002-12-03	7.53	7.70	7.51	7.57	729400
2002-12-04	7.55	7.72	7.51	7.63	719600
2002-12-05	7.67	7.73	7.48	7.56	651400
2002-12-06	7.55	7.74	7.50	7.70	509600
2002-12-09	7.67	7.86	7.62	7.63	522400
2002-12-10	7.65	7.82	7.62	7.78	572000
2002-12-11	7.80	7.88	7.74	7.81	350600
2002-12-12	7.85	8.05	7.79	8.05	522200
2002-12-13	8.12	8.12	7.95	7.95	473800
2002-12-16	8.00	8.05	7.91	7.99	534600
2002-12-17	8.05	8.09	7.96	7.98	486400
2002-12-18	7.97	8.02	7.81	7.90	442400
2002-12-19	7.90	7.98	7.71	7.86	650000
2002-12-20	7.88	7.97	7.81	7.95	322400
2002-12-23	7.95	8.10	7.95	8.09	890400
2002-12-24	8.10	8.19	8.07	8.10	364000
2002-12-26	8.13	8.14	8.00	8.04	299200
2002-12-27	8.03	8.09	7.84	7.86	261600
2002-12-30	7.88	7.99	7.85	7.94	374800
2002-12-31	7.90	7.92	7.75	7.84	480200
2003-01-02	7.82	8.10	7.82	8.08	864800
2003-01-03	8.17	8.23	8.10	8.12	757200
2003-01-06	8.25	8.41	8.18	8.26	718000
2003-01-07	8.30	8.31	7.99	7.99	631600
2003-01-08	7.99	7.99	7.66	7.68	751200
2003-01-09	7.74	7.82	7.74	7.76	1230800
2003-01-10	7.75	7.93	7.70	7.85	583000
2003-01-13	7.88	7.88	7.76	7.80	489800
2003-01-14	7.98	8.02	7.78	7.95	769000
2003-01-15	8.03	8.16	7.91	8.12	1043400
2003-01-16	8.18	8.35	8.11	8.14	735600
2003-01-17	8.14	8.18	7.99	8.12	542000
2003-01-21	8.33	8.44	8.18	8.39	1100000
2003-01-22	8.39	8.50	8.35	8.45	811000
2003-01-23	8.50	8.66	8.46	8.60	1159400
2003-01-24	8.60	8.68	8.47	8.51	649800
2003-01-27	8.51	8.59	8.38	8.45	752000
2003-01-28	8.38	8.55	8.38	8.44	451800
2003-01-29	8.44	8.60	8.36	8.51	677000
2003-01-30	8.53	8.56	8.33	8.38	698200
2003-01-31	8.38	8.60	8.38	8.53	799400
2003-02-03	8.56	8.83	8.55	8.72	449600
2003-02-04	8.72	8.72	8.55	8.60	627000
2003-02-05	8.63	8.63	8.39	8.40	831800
2003-02-06	8.41	8.44	8.27	8.31	724600
2003-02-07	8.28	8.37	8.28	8.34	530400
2003-02-10	8.40	8.51	8.33	8.51	618800
2003-02-11	8.51	8.55	8.45	8.53	668000
2003-02-12	8.58	8.60	8.43	8.53	1021000
2003-02-13	8.53	8.59	8.48	8.57	610800
2003-02-14	8.57	8.62	8.52	8.53	330000
2003-02-18	8.45	8.74	8.45	8.73	611400
2003-02-19	8.73	8.73	8.63	8.67	346000
2003-02-20	8.70	8.88	8.70	8.85	927800
2003-02-21	8.84	8.87	8.75	8.79	786000
2003-02-24	8.90	9.21	8.88	9.13	809000
2003-02-25	9.15	9.23	8.86	8.90	835800
2003-02-26	9.00	9.06	8.93	9.05	694600
2003-02-27	9.19	9.21	8.99	9.00	1051000
2003-02-28	9.00	9.15	8.95	9.14	795400
2003-03-03	9.23	9.25	8.86	8.93	804400
2003-03-04	8.93	9.04	8.84	8.91	580600
2003-03-05	8.91	8.97	8.82	8.88	509600
2003-03-06	8.85	8.85	8.66	8.79	919200
2003-03-07	8.82	8.98	8.75	8.95	480400
2003-03-10	8.95	8.97	8.73	8.91	668400
2003-03-11	9.00	9.10	8.79	8.94	527800
2003-03-12	8.93	8.93	8.66	8.76	370400
2003-03-13	8.71	8.74	8.58	8.67	679400
2003-03-14	8.60	8.60	8.40	8.48	844800
2003-03-17	8.53	8.61	8.48	8.56	1085400
2003-03-18	8.56	8.56	8.24	8.39	1840000
2003-03-19	8.43	8.44	8.36	8.43	1257200
2003-03-20	8.42	8.61	8.40	8.60	880200
2003-03-21	8.54	8.54	8.21	8.33	981600
2003-03-24	8.35	8.49	8.28	8.29	519000
2003-03-25	8.38	8.43	8.26	8.39	711200
2003-03-26	8.40	8.40	8.25	8.34	908000
2003-03-27	8.34	8.55	8.24	8.51	1554800
2003-03-28	8.52	8.68	8.50	8.66	672800
2003-03-31	8.70	8.74	8.53	8.74	913200
2003-04-01	8.74	8.75	8.56	8.69	464000
2003-04-02	8.64	8.65	8.53	8.59	712800
2003-04-03	8.55	8.70	8.51	8.58	712000
2003-04-04	8.57	8.57	8.44	8.45	401800
2003-04-07	8.44	8.44	8.16	8.16	1047400
2003-04-08	8.18	8.23	8.15	8.15	1273400
2003-04-09	8.18	8.20	8.12	8.14	498800
2003-04-10	8.19	8.34	8.15	8.16	1082600
2003-04-11	8.21	8.29	8.13	8.25	1406200
2003-04-14	8.25	8.28	8.18	8.23	373400
2003-04-15	8.28	8.32	8.20	8.23	490200
2003-04-16	8.28	8.35	8.21	8.34	727400
2003-04-17	8.35	8.43	8.33	8.39	736400
2003-04-21	8.40	8.43	8.37	8.39	541600
2003-04-22	8.50	8.52	8.44	8.47	606600
2003-04-23	8.49	8.57	8.40	8.45	763600
2003-04-24	8.48	8.49	8.30	8.32	822200
2003-04-25	8.34	8.36	8.23	8.26	604400
2003-04-28	8.27	8.30	8.13	8.17	724000
2003-04-29	8.17	8.21	8.05	8.15	734000
2003-04-30	8.18	8.28	8.18	8.23	688600
2003-05-01	8.30	8.48	8.30	8.47	999600
2003-05-02	8.47	8.50	8.42	8.46	896800
2003-05-05	8.53	8.55	8.48	8.52	556800
2003-05-06	8.50	8.60	8.50	8.57	692000
2003-05-07	8.53	8.65	8.47	8.59	617000
2003-05-08	8.60	8.63	8.51	8.61	360600
2003-05-09	8.63	8.67	8.58	8.66	796800
2003-05-12	8.74	8.82	8.69	8.70	485200
2003-05-13	8.71	8.76	8.63	8.70	421600
2003-05-14	8.75	8.85	8.71	8.84	521600
2003-05-15	8.88	8.88	8.71	8.80	478000
2003-05-16	8.83	8.88	8.71	8.81	398400
2003-05-19	8.78	8.91	8.76	8.90	784600
2003-05-20	8.88	9.06	8.87	9.01	1416600
2003-05-21	9.12	9.23	9.00	9.18	1148200
2003-05-22	9.17	9.25	9.01	9.22	1036200
2003-05-23	9.22	9.22	9.13	9.18	461000
2003-05-27	9.20	9.42	9.20	9.39	894600
2003-05-28	9.33	9.37	9.19	9.22	928400
2003-05-29	9.22	9.28	9.18	9.23	400000
2003-05-30	9.23	9.34	9.22	9.23	668200
2003-06-02	9.20	9.49	9.20	9.44	467600
2003-06-03	9.39	9.43	9.31	9.33	691600
2003-06-04	9.40	9.50	9.38	9.42	1096800
2003-06-05	9.42	9.71	9.38	9.70	853600
2003-06-06	9.70	9.72	9.45	9.50	878400
2003-06-09	9.51	9.51	9.38	9.42	652000
2003-06-10	9.42	9.51	9.35	9.51	812200
2003-06-11	9.64	9.80	9.59	9.73	1379000
2003-06-12	9.81	9.84	9.69	9.80	828200
2003-06-13	9.70	9.73	9.59	9.70	444800
2003-06-16	9.72	9.75	9.53	9.62	517200
2003-06-17	9.60	9.64	9.55	9.56	556600
2003-06-18	9.55	9.65	9.51	9.65	607600
2003-06-19	9.53	9.61	9.45	9.55	518200
2003-06-20	9.50	9.52	9.20	9.23	1083000
2003-06-23	9.27	9.33	9.22	9.32	725600
2003-06-24	9.34	9.34	9.28	9.33	766400
2003-06-25	9.37	9.58	9.37	9.49	1314600
2003-06-26	9.48	9.48	9.15	9.25	995800
2003-06-27	9.29	9.29	9.24	9.26	669800
2003-06-30	9.23	9.44	9.20	9.38	658600
2003-07-01	9.36	9.39	9.28	9.37	402400
2003-07-02	9.35	9.49	9.30	9.40	783200
2003-07-03	9.43	9.57	9.42	9.51	653800
2003-07-07	9.51	9.51	9.37	9.44	814600
2003-07-08	9.40	9.40	9.13	9.16	893400
2003-07-09	9.15	9.20	9.06	9.15	785400
2003-07-10	9.13	9.13	8.97	9.05	662200
2003-07-11	9.05	9.13	9.02	9.08	782800
2003-07-14	9.13	9.18	9.10	9.13	475400
2003-07-15	9.11	9.11	9.03	9.06	577800
2003-07-16	9.11	9.15	9.05	9.12	652200
2003-07-17	9.05	9.12	9.01	9.08	590200
2003-07-18	9.05	9.06	8.95	9.05	714000
2003-07-21	9.08	9.32	9.08	9.28	789600
2003-07-22	9.35	9.37	9.16	9.28	668600
2003-07-23	9.30	9.42	9.28	9.33	579000
2003-07-24	9.39	9.58	9.30	9.31	600800
2003-07-25	9.35	9.50	9.30	9.48	605800
2003-07-28	9.49	9.50	9.41	9.44	315800
2003-07-29	9.38	9.43	9.29	9.32	442600
2003-07-30	9.26	9.26	9.15	9.21	787400
2003-07-31	9.21	9.22	9.06	9.12	716400
2003-08-01	9.16	9.20	9.12	9.17	611400
2003-08-04	9.17	9.17	9.03	9.07	399600
2003-08-05	9.05	9.24	9.04	9.07	503400
2003-08-06	9.09	9.09	8.93	9.00	950200
2003-08-07	9.04	9.26	8.99	9.23	430000
2003-08-08	9.30	9.35	9.25	9.34	514600
2003-08-11	9.30	9.54	9.30	9.50	479400
2003-08-12	9.52	9.54	9.44	9.47	476000
2003-08-13	9.51	9.55	9.36	9.40	611400
2003-08-14	9.43	9.43	9.27	9.38	673000
2003-08-15	9.34	9.55	9.34	9.51	236000
2003-08-18	9.53	9.62	9.51	9.56	420000
2003-08-19	9.55	9.61	9.47	9.54	686200
2003-08-20	9.45	9.57	9.43	9.49	494200
2003-08-21	9.53	9.56	9.46	9.54	1204400
2003-08-22	9.58	9.59	9.43	9.53	1053600
2003-08-25	9.53	9.56	9.41	9.44	766800
2003-08-26	9.46	9.47	9.29	9.31	1024600
2003-08-27	9.24	9.29	9.08	9.08	1048400
2003-08-28	9.23	9.39	9.20	9.25	943000
2003-08-29	9.28	9.47	9.28	9.33	604800
2003-09-02	9.43	9.58	9.38	9.53	983800
2003-09-03	9.57	9.60	9.45	9.45	802400
2003-09-04	9.53	9.67	9.53	9.63	652000
2003-09-05	9.66	9.73	9.58	9.60	362600
2003-09-08	9.64	9.72	9.58	9.72	570600
2003-09-09	9.72	9.72	9.58	9.62	540600
2003-09-10	9.63	9.75	9.62	9.73	592600
2003-09-11	9.67	9.71	9.63	9.70	427000
2003-09-12	9.67	9.80	9.67	9.78	562000
2003-09-15	9.74	9.76	9.68	9.68	381200
2003-09-16	9.68	9.72	9.61	9.68	421600
2003-09-17	9.68	9.72	9.50	9.53	681800
2003-09-18	9.51	9.52	9.25	9.30	1309200
2003-09-19	9.35	9.35	9.25	9.26	867000
2003-09-22	9.27	9.36	9.23	9.27	910000
2003-09-23	9.25	9.36	9.20	9.25	670600
2003-09-24	9.33	9.43	9.32	9.33	734400
2003-09-25	9.40	9.46	9.25	9.28	893200
2003-09-26	9.28	9.28	9.19	9.25	703200
2003-09-29	9.23	9.31	9.18	9.28	1232200
2003-09-30	9.33	9.37	9.21	9.28	717800
2003-10-01	9.29	9.40	9.29	9.37	721000
2003-10-02	9.41	9.45	9.37	9.43	1128200
2003-10-03	9.43	9.48	9.36	9.37	634800
2003-10-06	9.34	9.52	9.34	9.48	578600
2003-10-07	9.53	9.63	9.52	9.58	579200
2003-10-08	9.65	9.65	9.55	9.56	476600
2003-10-09	9.63	9.63	9.55	9.59	528400
2003-10-10	9.68	9.84	9.68	9.84	635000
2003-10-13	9.95	9.99	9.89	9.94	601800
2003-10-14	9.94	10.11	9.78	10.06	1410400
2003-10-15	10.14	10.23	10.03	10.07	1327600
2003-10-16	10.15	10.21	10.01	10.11	702600
2003-10-17	10.16	10.16	10.05	10.07	393600
2003-10-20	10.05	10.11	9.94	10.06	938400
2003-10-21	10.00	10.17	10.00	10.14	590400
2003-10-22	10.24	10.27	10.15	10.27	596200
2003-10-23	10.26	10.26	10.14	10.20	533400
2003-10-24	10.17	10.22	10.15	10.20	403800
2003-10-27	10.20	10.28	10.15	10.28	670800
2003-10-28	10.28	10.35	10.22	10.35	488400
2003-10-29	10.30	10.35	10.23	10.29	536600
2003-10-30	10.37	10.58	10.26	10.40	1093200
2003-10-31	10.40	10.55	10.33	10.51	1295400
2003-11-03	10.54	10.56	10.40	10.51	1231800
2003-11-04	10.58	10.58	10.45	10.51	1198400
2003-11-05	10.51	10.64	10.50	10.59	855800
2003-11-06	10.60	10.60	10.50	10.53	918200
2003-11-07	10.63	10.65	10.48	10.56	654800
2003-11-10	10.58	10.67	10.56	10.64	609800
2003-11-11	10.64	10.64	10.53	10.63	564400
2003-11-12	10.68	10.79	10.65	10.74	836000
2003-11-13	10.77	11.21	10.77	11.18	2070200
2003-11-14	11.20	11.25	10.98	11.00	1173200
2003-11-17	10.90	10.93	10.80	10.84	783400
2003-11-18	10.87	10.98	10.75	10.91	631800
2003-11-19	10.91	11.04	10.89	10.99	505400
2003-11-20	11.01	11.14	10.98	11.06	613400
2003-11-21	11.09	11.25	11.04	11.08	796200
2003-11-24	11.10	11.10	10.78	10.87	801200
2003-11-25	10.88	10.99	10.87	10.88	845800
2003-11-26	10.93	11.13	10.93	11.05	616000
2003-11-28	11.23	11.24	11.11	11.18	225200
2003-12-01	11.15	11.16	11.03	11.05	1347200
2003-12-02	11.13	11.23	11.07	11.21	920400
2003-12-03	11.24	11.30	11.16	11.22	941000
2003-12-04	11.25	11.56	11.18	11.48	1042400
2003-12-05	11.50	11.68	11.43	11.59	773600
2003-12-08	11.68	11.68	11.42	11.57	1317600
2003-12-09	11.59	11.59	11.41	11.51	1010000
2003-12-10	11.49	11.50	11.30	11.35	821200
2003-12-11	11.28	11.46	11.25	11.44	931200
2003-12-12	11.43	11.47	11.37	11.45	733800
2003-12-15	11.46	11.46	11.25	11.29	781600
2003-12-16	11.34	11.38	11.29	11.37	1166600
2003-12-17	11.35	11.44	11.27	11.38	1061000
2003-12-18	11.43	11.96	11.38	11.88	1506200
2003-12-19	11.88	11.97	11.73	11.89	910800
2003-12-22	11.89	12.12	11.89	12.11	970400
2003-12-23	12.11	12.17	12.07	12.11	943000
2003-12-24	12.15	12.31	12.10	12.25	510800
2003-12-26	12.28	12.33	12.20	12.25	330600
2003-12-29	12.25	12.41	12.20	12.41	853200
2003-12-30	12.45	12.62	12.38	12.49	990200
2003-12-31	12.56	12.71	12.50	12.53	1581000
2004-01-02	12.51	12.77	12.51	12.74	981200
2004-01-05	12.93	12.93	12.78	12.85	1450800
2004-01-06	13.00	13.11	12.84	13.10	1173600
2004-01-07	13.10	13.10	12.78	12.87	785400
2004-01-08	12.90	12.92	12.34	12.52	1699800
2004-01-09	12.52	12.82	12.48	12.64	1534600
2004-01-12	12.69	12.89	12.59	12.88	586800
2004-01-13	12.88	13.23	12.88	13.10	1518000
2004-01-14	13.02	13.20	12.90	13.15	1136000
2004-01-15	13.33	13.47	12.84	12.88	1303600
2004-01-16	12.75	12.80	12.43	12.50	1799000
2004-01-20	13.50	13.52	13.00	13.42	3786200
2004-01-21	13.47	13.47	13.22	13.41	2015200
2004-01-22	13.45	13.48	13.08	13.27	1330000
2004-01-23	13.25	13.25	13.05	13.18	1286800
2004-01-26	13.24	13.28	13.16	13.25	1727000
2004-01-27	13.38	13.40	13.25	13.27	836200
2004-01-28	13.30	13.32	12.89	12.89	1384000
2004-01-29	12.93	13.01	12.37	12.63	2176000
2004-01-30	12.75	12.75	12.46	12.62	2479600
2004-02-02	12.62	12.97	12.48	12.80	1496600
2004-02-03	12.93	13.28	12.90	13.04	1699200
2004-02-04	13.00	13.00	12.78	12.83	769800
2004-02-05	12.83	12.84	12.56	12.61	948200
2004-02-06	12.61	12.75	12.48	12.63	1262200
2004-02-09	12.66	12.76	12.62	12.71	2218000
2004-02-10	12.84	13.24	12.82	13.18	1641400
2004-02-11	13.30	13.37	13.13	13.29	1280800
2004-02-12	13.26	13.26	12.95	12.96	950400
2004-02-13	13.13	13.29	12.77	12.83	1313400
2004-02-17	13.10	13.11	12.89	12.99	1207000
2004-02-18	13.08	13.12	12.86	12.95	2184200
2004-02-19	12.93	12.98	12.82	12.85	1213000
2004-02-20	12.80	12.83	12.55	12.58	1484000
2004-02-23	12.53	12.54	12.44	12.48	1369000
2004-02-24	12.42	12.49	12.35	12.37	1437200
2004-02-25	12.40	12.72	12.38	12.66	1760200
2004-02-26	12.60	12.77	12.50	12.71	1248200
2004-02-27	12.68	13.05	12.68	12.99	1978600
2004-03-01	13.13	13.76	13.13	13.74	2838000
2004-03-02	13.78	14.04	13.54	13.56	2128600
2004-03-03	13.55	13.59	13.24	13.39	1251000
2004-03-04	13.77	13.77	13.38	13.55	1384400
2004-03-05	13.58	14.20	13.58	14.18	2063400
2004-03-08	14.20	14.38	13.90	13.95	1193400
2004-03-09	14.00	14.15	13.90	13.96	800600
2004-03-10	13.98	13.98	13.37	13.47	1358200
2004-03-11	13.45	13.65	13.23	13.50	1275000
2004-03-12	13.40	13.57	13.27	13.57	1122400
2004-03-15	13.69	13.69	13.39	13.59	1075400
2004-03-16	13.72	13.85	13.61	13.83	1576600
2004-03-17	13.83	13.97	13.73	13.91	1019000
2004-03-18	13.75	13.91	13.69	13.85	980800
2004-03-19	13.84	14.05	13.80	13.85	1315000
2004-03-22	13.61	13.69	13.51	13.57	867400
2004-03-23	13.62	13.66	13.40	13.52	899200
2004-03-24	13.44	13.54	13.26	13.26	779200
2004-03-25	13.26	13.33	13.03	13.13	1264600
2004-03-26	13.15	13.27	13.13	13.14	1541200
2004-03-29	13.40	13.74	13.27	13.67	1675400
2004-03-30	13.34	14.03	13.34	13.97	1467600
2004-03-31	13.99	14.08	13.65	13.68	1859000
2004-04-01	13.83	14.05	13.76	13.87	1530600
2004-04-02	13.76	13.78	13.66	13.69	1457200
2004-04-05	13.62	13.64	13.20	13.20	2924400
2004-04-06	13.20	13.21	12.87	12.90	2754000
2004-04-07	12.89	13.25	12.88	13.13	1567000
2004-04-08	13.13	13.24	13.09	13.16	1097600
2004-04-12	13.29	13.53	13.26	13.50	1401400
2004-04-13	13.55	13.68	13.32	13.32	1410000
2004-04-14	13.23	13.23	13.03	13.13	1723800
2004-04-15	13.14	13.22	12.90	13.13	2613600
2004-04-16	13.18	13.44	13.17	13.43	1415600
2004-04-19	13.48	13.49	13.20	13.43	1277800
2004-04-20	13.30	13.30	12.83	12.84	1375200
2004-04-21	12.80	12.80	12.55	12.62	1809800
2004-04-22	12.65	13.04	12.65	13.01	1388600
2004-04-23	13.01	13.01	12.67	12.75	1465600
2004-04-26	12.87	12.89	12.63	12.67	1832000
2004-04-27	12.70	12.79	12.58	12.71	3435600
2004-04-28	12.50	12.53	11.95	12.10	3679000
2004-04-29	11.80	12.28	11.28	11.95	4900800
2004-04-30	12.00	12.25	11.95	11.95	2022800
2004-05-03	12.00	12.59	12.00	12.42	2307400
2004-05-04	12.70	12.90	12.56	12.88	2681400
2004-05-05	12.79	12.80	12.51	12.79	1838000
2004-05-06	12.88	12.98	12.54	12.85	2376200
2004-05-07	12.83	12.83	12.42	12.48	1957600
2004-05-10	11.88	12.14	11.70	11.83	2747200
2004-05-11	11.87	12.20	11.85	12.16	1138800
2004-05-12	12.16	12.24	12.01	12.18	1375400
2004-05-13	12.30	12.32	12.13	12.24	831400
2004-05-14	12.33	12.50	12.20	12.41	1030400
2004-05-17	12.50	12.53	12.08	12.13	1208200
2004-05-18	12.13	12.15	11.84	11.91	1236000
2004-05-19	12.04	12.16	11.90	11.91	1275800
2004-05-20	12.00	12.07	11.81	11.86	855600
2004-05-21	11.86	11.88	11.66	11.81	1356200
2004-05-24	11.81	12.14	11.80	12.11	1668200
2004-05-25	12.03	12.21	12.02	12.08	1850800
2004-05-26	12.13	12.17	11.83	11.83	2087200
2004-05-27	11.80	11.96	11.60	11.92	2293000
2004-05-28	11.84	11.92	11.77	11.83	2182400
2004-06-01	12.00	12.34	11.84	12.33	2993000
2004-06-02	12.31	12.39	12.07	12.11	2149400
2004-06-03	12.18	12.18	11.86	11.93	959400
2004-06-04	11.98	12.00	11.80	11.96	672200
2004-06-07	11.98	12.17	11.88	12.13	894400
2004-06-08	12.15	12.25	12.03	12.13	1476200
2004-06-09	12.04	12.07	11.91	11.98	1308200
2004-06-10	12.00	12.22	12.00	12.18	1113800
2004-06-14	12.18	12.22	12.08	12.14	1591600
2004-06-15	12.27	12.77	12.26	12.73	4177400
2004-06-16	12.85	12.95	12.73	12.86	2300200
2004-06-17	12.86	13.10	12.76	13.00	1731200
2004-06-18	13.19	13.34	12.95	13.10	3074400
2004-06-21	13.07	13.28	12.99	13.10	2807200
2004-06-22	13.14	13.20	13.00	13.14	1790400
2004-06-23	13.25	13.32	13.10	13.18	2638200
2004-06-24	13.28	13.30	13.13	13.25	1434000
2004-06-25	13.24	13.32	13.00	13.04	2079600
2004-06-28	13.02	13.05	12.63	12.71	2315200
2004-06-29	12.64	12.74	12.58	12.63	1665600
2004-06-30	12.68	12.86	12.63	12.81	1940000
2004-07-01	12.93	13.14	12.82	13.10	1151800
2004-07-02	13.10	13.17	12.79	12.92	967600
2004-07-06	12.93	13.06	12.89	13.02	1401000
2004-07-07	12.49	13.00	12.45	12.90	2736200
2004-07-08	12.95	12.97	12.78	12.94	1169400
2004-07-09	12.95	13.24	12.90	13.21	1180000
2004-07-12	13.16	13.17	12.99	13.05	1076400
2004-07-13	12.93	12.94	12.78	12.88	1062400
2004-07-14	12.91	13.14	12.90	13.02	3767200
2004-07-15	13.11	13.11	12.89	12.98	1828600
2004-07-16	13.08	13.25	13.01	13.08	1649000
2004-07-19	13.11	13.45	13.10	13.39	1445200
2004-07-20	13.37	13.40	13.25	13.29	982000
2004-07-21	13.43	13.55	13.36	13.38	2196400
2004-07-22	13.39	13.54	13.36	13.46	1128400
2004-07-23	13.53	13.61	13.41	13.47	1502400
2004-07-26	13.50	13.59	13.45	13.52	1967000
2004-07-27	13.50	13.65	13.46	13.57	980800
2004-07-28	13.73	13.94	13.66	13.93	3191000
2004-07-29	13.88	14.11	13.68	14.08	1691400
2004-07-30	14.28	14.59	14.26	14.49	3148000
2004-08-02	14.49	15.00	14.49	14.87	3212800
2004-08-03	14.91	15.00	14.70	14.77	2627400
2004-08-04	14.66	14.71	14.28	14.30	4579400
2004-08-05	14.32	14.40	13.99	14.12	4344000
2004-08-06	14.05	14.19	14.00	14.03	3039600
2004-08-09	14.14	14.20	14.10	14.15	1936600
2004-08-10	14.20	14.27	13.90	13.92	1747800
2004-08-11	13.78	14.07	13.75	13.94	2583000
2004-08-12	13.94	14.07	13.78	13.84	2035200
2004-08-13	14.01	14.30	14.01	14.27	1913200
2004-08-16	14.25	14.30	14.17	14.23	2759800
2004-08-17	14.14	14.14	13.69	13.81	1939800
2004-08-18	13.88	13.98	13.77	13.91	1826200
2004-08-19	13.95	14.08	13.90	14.05	1874200
2004-08-20	14.20	14.24	14.01	14.13	1983200
2004-08-23	14.02	14.06	13.73	13.81	2192000
2004-08-24	13.70	13.82	13.52	13.79	2040800
2004-08-25	13.74	13.91	13.66	13.74	1335400
2004-08-26	13.70	13.77	13.51	13.65	1234000
2004-08-27	13.73	13.92	13.73	13.90	1061600
2004-08-30	13.96	14.04	13.78	13.90	1450000
2004-08-31	13.82	13.96	13.78	13.96	1217000
2004-09-01	13.98	14.47	13.92	14.44	1902600
2004-09-02	14.67	14.67	14.43	14.49	2088600
2004-09-03	14.43	14.51	14.25	14.48	831000
2004-09-07	14.48	14.60	14.38	14.47	1510200
2004-09-08	14.35	14.44	14.25	14.33	1263400
2004-09-09	14.29	14.63	14.13	14.55	1440600
2004-09-10	14.56	14.56	14.25	14.26	1612200
2004-09-13	14.42	14.77	14.36	14.69	1596800
2004-09-14	14.85	14.88	14.70	14.75	1477000
2004-09-15	14.66	14.70	14.42	14.47	1711000
2004-09-16	14.51	14.64	14.47	14.54	1507600
2004-09-17	14.45	14.65	14.43	14.63	1491000
2004-09-20	14.70	14.82	14.65	14.69	1680600
2004-09-21	14.75	15.24	14.74	15.17	3444200
2004-09-22	15.17	15.55	15.00	15.09	1966400
2004-09-23	15.09	15.13	14.95	15.05	1617800
2004-09-24	15.18	15.25	15.07	15.20	2066000
2004-09-27	15.23	15.57	15.23	15.53	2987400
2004-09-28	15.70	16.32	15.63	16.28	5394400
2004-09-29	16.28	16.28	15.90	16.12	3885000
2004-09-30	16.08	16.20	15.96	16.01	2379400
2004-10-01	16.07	16.43	16.00	16.37	1415600
2004-10-04	15.99	16.40	15.99	16.07	1790200
2004-10-05	16.20	16.73	16.20	16.71	2290400
2004-10-06	16.65	17.31	16.63	17.28	2639600
2004-10-07	17.58	17.69	16.89	16.93	3418200
2004-10-08	17.14	17.28	16.88	17.08	1600600
2004-10-11	17.20	17.23	16.45	17.01	2323000
2004-10-12	17.10	17.16	16.49	16.63	2658000
2004-10-13	16.28	16.33	15.68	16.29	3621000
2004-10-14	16.36	16.55	16.20	16.50	3043000
2004-10-15	16.47	16.69	16.34	16.67	1192000
2004-10-18	16.92	16.93	16.61	16.64	2968600
2004-10-19	16.48	16.79	16.43	16.68	1207800
2004-10-20	16.78	17.30	16.78	17.29	1980600
2004-10-21	17.51	17.54	17.28	17.52	1912800
2004-10-22	17.51	17.88	17.51	17.62	2252800
2004-10-25	17.91	18.08	17.52	17.55	2410200
2004-10-26	17.55	17.76	17.50	17.73	1990000
2004-10-27	17.77	18.06	17.03	17.10	3900000
2004-10-28	17.00	17.00	16.48	16.58	3570800
2004-10-29	16.71	17.15	16.63	17.05	2342600
2004-11-01	17.16	17.31	16.57	16.57	2538200
2004-11-02	16.36	16.57	16.34	16.41	3670800
2004-11-03	16.78	17.03	16.61	16.89	2248000
2004-11-04	16.97	17.09	16.75	16.89	1955800
2004-11-05	17.08	17.08	16.71	16.90	1707000
2004-11-08	16.88	16.91	16.70	16.82	1517000
2004-11-09	16.50	16.70	16.39	16.55	2281200
2004-11-10	16.51	16.96	16.27	16.93	2293000
2004-11-11	16.80	16.87	16.16	16.55	1686800
2004-11-12	16.54	16.86	16.54	16.77	1303600
2004-11-15	16.62	16.66	16.06	16.20	2485000
2004-11-16	16.26	16.47	16.19	16.25	2119200
2004-11-17	16.33	16.50	16.18	16.36	1853400
2004-11-18	16.20	16.34	16.19	16.22	1560800
2004-11-19	16.34	16.73	16.31	16.71	2061400
2004-11-22	16.77	16.90	16.61	16.89	2191600
2004-11-23	16.89	17.24	16.89	17.04	2013400
2004-11-24	17.13	17.50	17.00	17.40	1890800
2004-11-26	17.45	17.77	17.42	17.68	1162000
2004-11-29	17.66	17.76	17.30	17.38	1473400
2004-11-30	17.42	17.57	17.35	17.39	1691400
2004-12-01	17.20	17.20	16.78	16.94	2351000
2004-12-02	16.76	16.82	16.14	16.20	3895600
2004-12-03	16.01	16.43	16.01	16.34	2164000
2004-12-06	16.45	16.69	16.39	16.68	1955600
2004-12-07	16.53	16.57	15.75	16.11	2435600
2004-12-08	15.83	15.98	15.58	15.93	2413600
2004-12-09	16.01	16.18	15.79	16.18	1093800
2004-12-10	16.25	16.26	15.83	15.85	1377200
2004-12-13	15.86	16.10	15.79	16.05	2167400
2004-12-14	16.00	16.26	15.97	16.20	1654800
2004-12-15	16.41	16.60	16.19	16.50	1969000
2004-12-16	16.48	16.48	16.13	16.23	1360800
2004-12-17	16.28	16.68	16.25	16.68	2117800
2004-12-20	16.73	16.85	16.55	16.83	1690800
2004-12-21	16.86	17.10	16.85	17.06	1926400
2004-12-22	16.93	17.00	16.67	16.86	1456000
2004-12-23	16.93	17.32	16.93	17.25	2255600
2004-12-27	17.26	17.32	17.00	17.01	1921200
2004-12-28	17.00	17.25	17.00	17.21	1029000
2004-12-29	17.30	17.58	17.29	17.52	1720600
2004-12-30	17.47	17.70	17.40	17.67	1110400
2004-12-31	17.67	17.85	17.67	17.70	1057600
2005-01-03	17.71	17.71	16.89	16.94	1815400
2005-01-04	17.06	17.13	16.39	16.40	3742400
2005-01-05	16.45	16.51	16.08	16.10	2805800
2005-01-06	16.07	16.54	15.98	16.25	2857000
2005-01-07	16.41	16.44	16.05	16.30	1754800
2005-01-10	16.53	16.59	16.37	16.42	1756000
2005-01-11	16.45	16.59	16.42	16.44	1211400
2005-01-12	16.52	17.06	16.52	17.05	2126200
2005-01-13	17.10	17.47	17.00	17.35	2412400
2005-01-14	17.35	17.41	17.12	17.26	1554200
2005-01-18	17.27	17.45	17.09	17.17	2988200
2005-01-19	16.98	17.13	16.84	16.85	1882200
2005-01-20	16.73	16.91	16.54	16.84	1426400
2005-01-21	16.50	16.76	16.45	16.62	3107600
2005-01-24	16.55	16.80	16.54	16.74	2371200
2005-01-25	16.58	16.58	16.28	16.47	3250200
2005-01-26	16.43	16.52	16.15	16.21	3199000
2005-01-27	16.10	16.29	16.08	16.16	2603800
2005-01-28	16.05	16.12	15.95	15.95	3107800
2005-01-31	15.70	16.10	15.67	16.00	2839800
2005-02-01	16.25	16.70	16.06	16.69	4407200
2005-02-02	16.73	16.95	16.59	16.82	2317600
2005-02-03	16.69	16.76	16.50	16.75	1570600
2005-02-04	16.75	16.99	16.71	16.91	1585000
2005-02-07	16.88	16.93	16.53	16.60	1991200
2005-02-08	16.50	16.68	16.40	16.59	2093400
2005-02-09	16.62	16.98	16.43	16.88	2468200
2005-02-10	17.11	18.02	17.08	17.88	5286600
2005-02-11	18.00	18.93	17.89	18.69	5327000
2005-02-14	18.87	18.88	18.50	18.68	2790600
2005-02-15	18.67	19.13	18.62	18.93	3203400
2005-02-16	19.00	19.44	18.73	19.25	2700200
2005-02-17	19.17	19.26	18.70	18.75	2702800
2005-02-18	18.88	19.12	18.85	19.01	1865000
2005-02-22	19.28	19.79	19.14	19.37	2964200
2005-02-23	19.22	19.50	18.99	19.43	2269400
2005-02-24	19.50	19.50	19.06	19.35	2352400
2005-02-25	19.37	19.94	19.22	19.77	3498400
2005-02-28	20.13	20.13	19.17	19.53	3399000
2005-03-01	19.24	19.47	18.84	18.90	3067200
2005-03-02	18.72	19.23	18.69	19.19	3351800
2005-03-03	19.55	19.75	19.38	19.66	4734400
2005-03-04	19.84	20.03	19.51	19.88	3311000
2005-03-07	19.88	20.00	19.43	19.73	3333400
2005-03-08	19.82	20.20	19.82	20.11	2238000
2005-03-09	20.29	20.50	19.78	19.78	3094800
2005-03-10	19.50	19.63	18.92	19.17	3775200
2005-03-11	18.97	19.73	18.97	19.42	2316800
2005-03-14	19.45	19.56	18.99	19.48	1968200
2005-03-15	19.66	19.91	19.19	19.23	2008200
2005-03-16	19.23	19.53	19.06	19.41	1719400
2005-03-17	19.84	20.19	19.72	20.13	2940200
2005-03-18	20.13	20.27	20.07	20.26	2177200
2005-03-21	20.23	20.36	19.93	20.21	2345600
2005-03-22	20.21	20.85	20.14	20.15	3856600
2005-03-23	19.90	19.90	19.34	19.47	3179400
2005-03-24	19.58	19.71	19.23	19.32	2625800
2005-03-28	19.12	19.25	18.97	19.12	2284800
2005-03-29	19.00	19.64	18.94	18.98	2205000
2005-03-30	18.99	19.14	18.31	18.84	3631400
2005-03-31	19.45	20.24	19.35	20.11	4056000
2005-04-01	20.35	21.30	20.28	20.75	4082800
2005-04-04	21.00	21.24	20.37	20.38	4390600
2005-04-05	20.56	20.63	19.75	19.82	4544200
2005-04-06	19.63	20.52	19.63	20.48	3449400
2005-04-07	20.80	20.80	19.95	20.02	3269400
2005-04-08	19.82	19.97	19.66	19.74	2561200
2005-04-11	19.75	19.92	19.51	19.86	1959800
2005-04-12	19.94	19.94	19.25	19.36	2566800
2005-04-13	19.06	19.21	18.68	18.77	3566200
2005-04-14	18.85	19.00	18.38	18.40	4537200
2005-04-15	18.15	18.40	17.69	17.88	4584400
2005-04-18	17.72	18.24	17.72	18.07	3224800
2005-04-19	18.49	19.00	18.13	18.89	4400600
2005-04-20	18.97	19.16	18.43	18.48	3192600
2005-04-21	18.43	19.06	18.40	18.95	1949400
2005-04-22	19.12	19.40	18.83	18.98	1922600
2005-04-25	19.30	19.44	18.93	19.07	2261200
2005-04-26	18.93	18.93	18.63	18.70	1671800
2005-04-27	18.50	18.55	18.13	18.35	2866400
2005-04-28	18.01	18.42	18.00	18.24	2277800
2005-04-29	18.52	18.66	18.10	18.43	2604400
2005-05-02	18.40	19.23	18.40	19.21	3211000
2005-05-03	19.20	19.21	18.97	19.08	2627200
2005-05-04	19.10	19.41	18.94	19.39	2752200
2005-05-05	19.50	19.79	19.48	19.77	2296600
2005-05-06	20.01	20.13	19.65	19.70	1758600
2005-05-09	19.80	19.97	19.57	19.90	1781400
2005-05-10	19.85	19.92	19.57	19.61	1315600
2005-05-11	19.38	19.56	19.17	19.28	1829600
2005-05-12	19.06	19.16	18.64	18.68	2819600
2005-05-13	18.62	18.62	18.12	18.22	3263800
2005-05-16	18.04	18.19	17.85	18.18	3415800
2005-05-17	18.23	18.74	18.12	18.66	2568400
2005-05-18	18.80	19.03	18.21	18.28	3313400
2005-05-19	18.28	18.68	18.25	18.54	2218000
2005-05-20	18.50	18.55	18.06	18.07	1969200
2005-05-23	18.07	18.56	18.00	18.50	2029000
2005-05-24	18.50	18.71	18.46	18.64	1438800
2005-05-25	18.60	19.05	18.44	18.86	2238400
2005-05-26	19.00	19.23	18.94	19.13	2209000
2005-05-27	19.30	19.59	19.13	19.53	1784800
2005-05-31	19.62	19.82	19.39	19.70	2282400
2005-06-01	19.76	20.09	19.73	19.98	1890400
2005-06-02	20.01	20.27	19.87	20.11	2575200
2005-06-03	20.29	20.36	19.92	20.10	1489800
2005-06-06	20.24	20.34	19.98	20.28	1445600
2005-06-07	20.28	20.43	20.18	20.26	1792400
2005-06-08	20.11	20.78	20.11	20.37	2503200
2005-06-09	20.49	21.07	20.19	21.02	2729000
2005-06-10	21.24	21.70	21.16	21.52	3661400
2005-06-13	21.48	22.05	21.32	22.05	3187400
2005-06-14	21.93	22.14	21.81	22.12	2211400
2005-06-15	22.44	22.78	22.41	22.76	2863400
2005-06-16	22.91	23.31	22.77	23.25	4041200
2005-06-17	23.95	23.99	23.28	23.56	4992400
2005-06-20	23.69	23.92	23.52	23.80	3364200
2005-06-21	23.75	23.75	23.26	23.28	2676000
2005-06-22	23.38	23.47	22.79	23.20	3811200
2005-06-23	23.20	23.75	23.14	23.30	2672600
2005-06-24	23.44	23.61	23.08	23.25	1763200
2005-06-27	23.55	24.48	23.42	24.45	3444200
2005-06-28	24.13	24.31	23.84	23.88	2868600
2005-06-29	23.50	24.11	23.35	23.89	4474600
2005-06-30	23.83	24.28	23.66	23.66	2400200
2005-07-01	23.70	24.70	23.70	24.58	2060400
2005-07-05	24.52	25.19	24.32	25.09	3012200
2005-07-06	25.30	25.68	24.88	25.06	2951200
2005-07-07	24.99	25.29	24.61	25.28	4025600
2005-07-08	25.73	26.02	25.34	25.61	3939800
2005-07-11	25.28	25.82	25.25	25.78	2361600
2005-07-12	26.09	26.60	25.93	26.26	2909200
2005-07-13	26.26	26.27	25.57	25.75	3845800
2005-07-14	25.57	25.72	24.30	24.53	5435600
2005-07-15	24.64	24.83	24.07	24.38	3198000
2005-07-18	24.45	24.49	23.73	23.91	4115000
2005-07-19	24.04	24.55	23.93	24.55	2310600
2005-07-20	24.62	24.75	23.97	24.29	3002600
2005-07-21	24.29	24.40	23.85	23.88	3452800
2005-07-22	24.09	24.65	24.08	24.54	4403800
2005-07-25	24.55	24.97	24.54	24.85	4777400
2005-07-26	24.75	24.85	24.35	24.42	2981600
2005-07-27	23.86	24.75	23.86	24.72	2945000
2005-07-28	24.88	24.88	24.26	24.68	2088600
2005-07-29	24.78	24.90	24.35	24.45	1733600
2005-08-01	24.80	25.51	24.74	25.22	3081400
2005-08-02	25.42	26.22	25.15	25.88	6727800
2005-08-03	26.38	26.56	25.72	25.95	5665800
2005-08-04	26.00	27.37	26.00	27.37	5910400
2005-08-05	27.65	27.83	27.08	27.19	6220600
2005-08-08	27.76	28.71	27.74	27.98	4649400
2005-08-09	28.35	28.35	27.58	27.75	3758800
2005-08-10	28.19	28.92	28.04	28.89	5345600
2005-08-11	29.26	29.51	28.90	29.21	4505400
2005-08-12	29.50	29.50	28.79	29.25	2905800
2005-08-15	29.00	29.17	28.20	28.48	3753000
2005-08-16	28.23	28.35	27.60	27.65	3679200
2005-08-17	27.34	27.99	26.32	26.47	6833200
2005-08-18	26.23	26.88	26.10	26.79	5789800
2005-08-19	27.38	27.82	27.34	27.75	3981600
2005-08-22	28.40	28.63	27.82	28.01	3765200
2005-08-23	28.45	28.50	27.83	28.27	3308800
2005-08-24	28.30	29.02	28.11	28.74	3895400
2005-08-25	28.45	28.70	28.08	28.53	3115600
2005-08-26	28.60	28.84	27.78	27.86	3153600
2005-08-29	28.88	29.10	27.96	28.41	5065000
2005-08-30	28.58	29.46	28.40	29.14	5394400
2005-08-31	29.15	29.84	28.93	29.63	6061400
2005-09-01	29.75	30.68	29.64	30.65	5686800
2005-09-02	30.15	30.16	29.20	29.50	4750200
2005-09-06	29.20	29.21	28.33	29.03	5885000
2005-09-07	28.78	29.42	28.74	29.04	4789800
2005-09-08	29.63	29.82	29.02	29.02	4860600
2005-09-09	29.29	30.15	29.29	30.08	5024000
2005-09-12	30.10	30.20	28.91	29.27	5910400
2005-09-13	29.52	29.70	29.00	29.06	4183400
2005-09-14	29.41	30.15	29.30	30.05	4975200
2005-09-15	30.14	30.36	29.29	29.66	4108000
2005-09-16	29.61	30.08	29.49	29.90	5734200
2005-09-19	30.50	31.20	30.50	30.90	4102800
2005-09-20	30.91	31.25	29.92	30.42	5497200
2005-09-21	31.00	31.24	29.83	29.87	7171800
2005-09-22	30.24	30.32	28.65	28.93	7230600
2005-09-23	28.68	29.25	28.22	28.76	4315800
2005-09-26	28.33	29.81	28.33	29.73	5282200
2005-09-27	29.63	29.93	29.26	29.42	3752800
2005-09-28	29.51	30.30	28.95	30.26	6013400
2005-09-29	30.33	30.60	29.95	30.36	3715000
2005-09-30	30.32	30.55	30.00	30.27	3195000
2005-10-03	30.27	30.58	29.88	29.93	3293400
2005-10-04	29.46	29.68	28.35	28.44	5524400
2005-10-05	28.42	28.69	25.75	26.09	11927000
2005-10-06	25.43	26.00	24.70	24.95	12965000
2005-10-07	25.45	26.38	25.32	26.25	6913000
2005-10-10	26.50	26.50	25.13	25.54	4848400
2005-10-11	26.37	26.69	26.03	26.64	4544400
2005-10-12	27.00	27.13	25.75	25.86	7225800
2005-10-13	25.28	25.49	24.16	24.83	9152000
2005-10-14	24.45	25.70	24.05	25.45	6710600
2005-10-17	26.92	27.32	26.47	26.73	8499800
2005-10-18	26.25	26.74	25.47	25.67	9693600
2005-10-19	25.61	26.71	24.61	26.63	9162200
2005-10-20	26.35	26.57	24.70	24.88	10079600
2005-10-21	24.71	25.55	24.39	24.98	9204600
2005-10-24	24.57	25.62	24.57	25.47	7161200
2005-10-25	26.00	26.42	25.67	26.33	7405000
2005-10-26	26.38	27.21	26.00	26.10	7238600
2005-10-27	26.47	26.62	25.41	26.03	5768000
2005-10-28	26.33	26.89	25.67	26.89	5910200
2005-10-31	26.89	27.51	26.61	26.82	5000600
2005-11-01	26.75	27.25	26.37	26.93	3835600
2005-11-02	26.56	27.58	26.53	27.55	5718200
2005-11-03	27.93	28.99	27.86	28.82	7107200
2005-11-04	28.00	28.53	27.98	28.34	6223200
2005-11-07	28.34	28.49	27.18	27.20	5576800
2005-11-08	27.27	28.16	27.19	27.83	5299000
2005-11-09	27.69	28.31	27.39	27.46	5397200
2005-11-10	27.15	27.26	25.86	25.94	7797400
2005-11-11	26.00	26.50	25.74	26.44	5524200
2005-11-14	26.83	26.94	26.08	26.28	3986600
2005-11-15	26.28	27.03	26.11	26.60	5353000
2005-11-16	26.70	27.47	26.47	27.46	4379800
2005-11-17	27.92	27.99	27.23	27.28	4361600
2005-11-18	27.33	27.41	26.75	27.23	3682800
2005-11-21	27.65	28.04	27.45	27.98	3926800
2005-11-22	28.43	28.97	28.15	28.81	4052200
2005-11-23	28.72	29.06	28.38	28.67	3352800
2005-11-25	28.99	29.24	28.91	29.22	1239600
2005-11-28	29.00	29.15	27.96	28.20	5674400
2005-11-29	28.35	28.85	28.30	28.35	4533000
2005-11-30	28.35	28.85	28.14	28.45	4625400
2005-12-01	28.50	29.19	28.43	29.10	5084400
2005-12-02	29.40	29.74	29.25	29.65	4721600
2005-12-05	30.00	30.36	29.72	30.03	4882600
2005-12-06	30.01	30.97	29.92	30.87	5071200
2005-12-07	31.16	31.65	31.03	31.29	8986000
2005-12-08	31.68	32.21	31.38	32.14	6158000
2005-12-09	31.84	32.36	31.65	31.71	4714800
2005-12-12	32.18	32.22	31.80	32.13	4753600
2005-12-13	32.42	33.00	32.13	32.61	5194000
2005-12-14	32.57	32.98	32.31	32.69	5747600
2005-12-15	32.30	32.60	32.05	32.44	4031600
2005-12-16	32.35	32.65	31.70	31.76	4352800
2005-12-19	31.88	32.25	31.31	31.38	3265200
2005-12-20	31.40	31.61	31.15	31.57	2567200
2005-12-21	31.71	31.85	31.33	31.46	2543000
2005-12-22	31.75	31.92	31.45	31.60	2354800
2005-12-23	31.42	31.77	31.17	31.53	2448400
2005-12-27	31.53	31.53	29.71	30.47	5089400
2005-12-28	30.68	31.62	30.57	31.58	3709800
2005-12-29	31.45	31.85	31.26	31.56	3043400
2005-12-30	31.43	31.75	31.23	31.57	2590200
2006-01-03	31.84	32.87	31.78	32.77	5568200
2006-01-04	32.77	33.14	32.15	33.09	4023400
2006-01-05	32.88	32.88	31.99	32.30	4247600
2006-01-06	32.75	33.76	32.51	33.31	4706000
2006-01-09	33.31	33.40	32.55	32.90	3770600
2006-01-10	32.89	33.52	32.84	33.38	3405600
2006-01-11	33.40	33.83	32.85	33.55	3777400
2006-01-12	33.74	34.22	32.68	32.76	5560200
2006-01-13	32.51	33.81	32.51	33.74	4572400
2006-01-17	34.53	34.96	34.28	34.95	3863400
2006-01-18	34.90	35.07	33.79	34.30	6906600
2006-01-19	34.31	35.38	34.31	35.10	3477600
2006-01-20	35.60	36.65	35.29	36.34	6151800
2006-01-23	36.75	38.00	36.43	37.50	7994200
2006-01-24	37.22	37.91	36.83	37.28	5888200
2006-01-25	37.38	37.72	35.99	36.26	6290600
2006-01-26	37.25	38.25	35.78	38.20	9633200
2006-01-27	38.93	39.68	38.70	39.37	6236200
2006-01-30	39.18	39.87	38.94	39.65	7999000
2006-01-31	39.50	40.21	39.35	40.01	5084800
2006-02-01	40.05	41.08	39.66	39.81	7847600
2006-02-02	39.51	39.57	38.37	39.43	8068400
2006-02-03	39.43	39.43	38.58	39.16	4123800
2006-02-06	40.08	40.67	39.83	40.38	5763000
2006-02-07	39.60	39.60	37.73	37.91	6259800
2006-02-08	37.84	38.55	36.33	38.36	7677200
2006-02-09	38.90	39.40	37.38	37.42	6528400
2006-02-10	37.62	37.85	35.90	36.30	9485200
2006-02-13	36.23	36.51	35.40	35.69	5417200
2006-02-14	35.28	36.49	34.50	36.13	6580000
2006-02-15	36.68	36.76	35.29	35.50	5841200
2006-02-16	36.05	37.11	35.92	36.83	5381200
2006-02-17	37.72	37.72	36.60	37.15	5511400
2006-02-21	38.50	38.80	37.97	38.29	5329400
2006-02-22	38.00	38.00	37.13	37.50	3804000
2006-02-23	37.34	37.89	37.10	37.57	4172600
2006-02-24	38.32	38.86	38.08	38.44	5086800
2006-02-27	38.16	38.58	37.48	37.50	4653400
2006-02-28	37.30	37.55	36.65	37.38	5967400
2006-03-01	37.50	38.65	37.44	38.30	5180200
2006-03-02	38.57	39.55	38.36	39.42	5265600
2006-03-03	39.18	39.70	38.91	39.14	4568800
2006-03-06	38.90	39.20	37.72	37.88	5137800
2006-03-07	37.75	37.75	36.32	36.93	6186200
2006-03-08	36.33	36.63	34.85	35.15	11961400
2006-03-09	35.55	36.19	35.23	35.55	6001400
2006-03-10	35.81	36.68	35.32	36.52	6326400
2006-03-13	36.68	37.61	36.58	37.44	5116400
2006-03-14	37.45	38.12	36.81	37.97	4716600
2006-03-15	37.70	38.35	37.61	38.07	4283000
2006-03-16	37.79	38.47	37.51	38.34	4685800
2006-03-17	38.34	38.34	37.05	37.09	4951600
2006-03-20	36.70	37.28	35.93	36.04	5097800
2006-03-21	35.89	37.17	35.66	36.86	5918400
2006-03-22	36.75	37.55	36.65	37.15	4683800
2006-03-23	37.49	38.08	37.03	37.78	3973200
2006-03-24	37.75	38.18	37.68	37.79	2968600
2006-03-27	37.51	37.97	37.00	37.48	3309600
2006-03-28	37.91	38.44	37.57	37.73	4529400
2006-03-29	37.68	38.69	37.58	38.47	3528200
2006-03-30	38.75	39.44	38.62	39.15	4613200
2006-03-31	38.63	38.81	37.89	38.51	4028000
2006-04-03	39.00	39.92	38.75	39.41	4829400
2006-04-04	39.30	39.78	38.90	39.67	5012200
2006-04-05	39.66	41.00	39.62	40.92	4242000
2006-04-06	41.43	41.75	40.58	40.96	4646800
2006-04-07	40.75	41.28	40.40	40.85	3844800
2006-04-10	41.58	42.13	41.32	41.33	4859000
2006-04-11	41.90	42.00	40.69	40.88	5180200
2006-04-12	41.13	41.35	40.73	41.24	3470800
2006-04-13	40.98	41.63	40.63	41.47	3133200
2006-04-17	42.14	42.86	42.00	42.83	3938200
2006-04-18	43.11	44.46	42.90	44.12	6511200
2006-04-19	44.12	44.94	43.66	44.50	4878200
2006-04-20	44.26	44.31	42.50	43.50	6586000
2006-04-21	43.56	44.52	43.56	44.43	3710200
2006-04-24	44.25	44.25	43.14	43.35	4853000
2006-04-25	43.91	44.25	42.58	43.13	5591200
2006-04-26	43.49	43.75	41.88	42.03	5141600
2006-04-27	41.87	42.65	41.00	42.12	4759600
2006-04-28	42.50	43.33	42.49	42.87	4468600
2006-05-01	43.63	44.15	43.40	43.76	4985000
2006-05-02	44.14	44.64	43.90	44.64	3550800
2006-05-03	44.64	44.79	43.47	43.97	4766400
2006-05-04	43.08	44.20	42.76	43.50	4872800
2006-05-05	43.90	43.96	43.40	43.48	2864000
2006-05-08	43.07	43.27	42.30	42.95	4033600
2006-05-09	43.03	44.63	42.96	44.11	5294600
2006-05-10	43.98	44.09	43.15	43.82	4947400
2006-05-11	44.48	44.62	43.65	44.02	7056800
2006-05-12	43.68	43.78	41.81	41.87	5982800
2006-05-15	40.78	40.78	39.10	39.76	8717000
2006-05-16	40.10	40.50	39.27	40.20	5259400
2006-05-17	40.18	40.43	38.60	38.87	5818600
2006-05-18	38.71	39.07	38.05	38.18	5879200
2006-05-19	37.62	39.12	37.25	38.52	7697200
2006-05-22	37.75	38.26	36.11	37.89	7471400
2006-05-23	38.59	40.38	38.57	39.12	8490000
2006-05-24	38.45	38.90	37.16	38.08	8200400
2006-05-25	39.10	40.38	38.86	40.16	6441000
2006-05-26	40.18	40.40	39.58	40.31	4334600
2006-05-30	41.10	41.25	39.60	39.68	4899400
2006-05-31	39.73	40.58	39.54	40.57	5864200
2006-06-01	39.49	41.01	39.36	40.89	5318800
2006-06-02	41.40	41.75	41.05	41.20	5121200
2006-06-05	41.77	41.93	40.40	40.49	6150200
2006-06-06	39.90	40.66	39.56	39.72	6105400
2006-06-07	39.46	39.46	37.57	37.62	8869800
2006-06-08	37.20	37.20	35.75	37.10	12363000
2006-06-09	38.03	38.45	37.26	37.57	6487600
2006-06-12	37.94	38.05	36.28	36.33	5596200
2006-06-13	35.45	36.23	33.90	34.12	11992000
2006-06-14	34.55	35.45	34.23	35.44	8707800
2006-06-15	35.96	37.17	35.96	37.03	6764800
2006-06-16	36.68	36.80	35.95	36.41	5591400
2006-06-19	36.09	36.10	34.14	34.38	8307000
2006-06-20	34.82	34.82	33.68	33.93	7286400
2006-06-21	34.04	35.19	33.86	35.07	8019000
2006-06-22	35.05	35.76	34.85	35.70	5955600
2006-06-23	35.93	37.00	35.83	36.74	6629200
2006-06-26	36.95	37.94	36.53	37.71	6105200
2006-06-27	37.90	38.95	37.80	37.97	7343200
2006-06-28	37.77	38.95	37.71	38.80	5454400
2006-06-29	39.29	40.14	38.80	40.14	5162400
2006-06-30	40.49	40.84	39.83	40.51	4347200
2006-07-03	40.90	41.74	40.75	41.68	1773000
2006-07-05	41.51	42.69	40.76	42.09	7368600
2006-07-06	41.75	41.95	41.27	41.56	5807600
2006-07-07	41.81	41.94	40.11	40.38	5720800
2006-07-10	39.50	39.61	38.82	39.20	7740800
2006-07-11	39.29	40.00	39.21	40.00	4619400
2006-07-12	39.99	40.24	39.23	39.65	4956400
2006-07-13	40.06	40.13	39.28	39.40	5753400
2006-07-14	40.01	40.25	39.08	40.11	5226000
2006-07-17	39.63	40.02	38.88	39.07	4830000
2006-07-18	39.47	39.65	37.95	38.44	5660600
2006-07-19	38.08	39.88	37.98	39.70	6625200
2006-07-20	39.65	39.99	39.08	39.24	5028000
2006-07-21	39.41	39.56	38.68	38.97	4844800
2006-07-24	39.01	40.42	38.98	40.38	4584200
2006-07-25	40.50	41.20	39.70	40.47	4386000
2006-07-26	40.28	40.93	39.84	40.81	5292000
2006-07-27	41.05	41.28	39.84	40.06	3906600
2006-07-28	40.06	40.80	39.57	39.95	3520200
2006-07-31	40.23	40.99	40.11	40.53	4169400
2006-08-01	40.59	41.44	39.96	41.37	3385600
2006-08-02	41.75	42.91	41.20	41.55	5882400
2006-08-03	41.07	42.07	41.07	41.43	3881000
2006-08-04	41.54	42.16	40.88	41.33	3274200
2006-08-07	42.10	42.66	41.46	42.35	4028400
2006-08-08	42.26	42.82	41.95	42.18	4411600
2006-08-09	42.54	43.39	42.35	42.69	6031200
2006-08-10	42.43	42.53	41.82	42.27	3872800
2006-08-11	42.50	42.55	41.91	42.05	3298200
2006-08-14	41.47	41.66	40.54	40.93	4584600
2006-08-15	41.12	41.37	40.62	41.14	3614000
2006-08-16	41.17	41.78	40.28	40.47	3932000
2006-08-17	40.01	40.03	39.14	39.40	5812200
2006-08-18	39.68	39.87	38.96	39.65	3835200
2006-08-21	40.31	40.47	39.84	40.21	3616000
2006-08-22	40.28	40.97	40.25	40.93	3334800
2006-08-23	41.11	41.72	40.04	40.13	5365600
2006-08-24	40.29	40.41	39.73	39.92	4440400
2006-08-25	40.38	40.91	40.34	40.42	3000400
2006-08-28	39.80	40.20	39.55	40.05	3002200
2006-08-29	39.75	39.75	38.78	39.41	5073600
2006-08-30	39.41	39.63	38.60	39.05	4321200
2006-08-31	39.03	39.25	38.66	38.79	3318400
2006-09-01	38.81	39.45	38.70	39.18	3329400
2006-09-05	38.50	39.44	38.50	39.36	3568000
2006-09-06	39.17	39.17	37.62	37.81	6279400
2006-09-07	37.66	38.41	37.34	37.61	5986800
2006-09-08	37.64	37.65	35.64	35.72	7998400
2006-09-11	35.15	35.15	33.52	33.90	14068000
2006-09-12	33.90	34.43	33.29	33.62	8713000
2006-09-13	33.83	34.80	33.78	34.47	7459200
2006-09-14	34.74	34.93	33.54	33.70	7689800
2006-09-15	33.76	33.92	32.92	33.68	6954400
2006-09-18	33.95	35.22	33.80	35.21	7184400
2006-09-19	35.10	35.34	33.79	33.99	6737800
2006-09-20	33.72	34.60	33.05	33.25	7987800
2006-09-21	33.47	34.84	33.30	34.30	6628200
2006-09-22	34.81	34.81	33.50	33.66	5682000
2006-09-25	33.15	33.44	31.89	33.11	11691000
2006-09-26	33.04	34.60	33.04	34.55	9201800
2006-09-27	34.83	35.86	34.34	35.81	10000000
2006-09-28	36.13	36.99	35.83	36.31	9448000
2006-09-29	35.94	36.33	35.35	36.03	4978000
2006-10-02	35.63	36.51	34.73	35.01	5735200
2006-10-03	34.23	34.43	32.87	32.97	9009800
2006-10-04	33.01	34.00	32.03	34.00	12571000
2006-10-05	34.90	35.26	33.65	34.16	8684000
2006-10-06	33.80	34.37	33.34	34.09	6460200
2006-10-09	34.85	35.05	33.60	33.76	4812200
2006-10-10	33.67	34.55	33.66	34.50	7696000
2006-10-11	34.57	34.57	33.55	33.65	5622800
2006-10-12	33.69	34.93	33.64	34.91	8677400
2006-10-13	35.20	36.35	35.20	36.25	7695200
2006-10-16	36.28	37.85	35.99	37.65	7985400
2006-10-17	37.74	37.75	36.68	37.02	6483000
2006-10-18	37.08	37.36	36.44	36.80	7037000
2006-10-19	37.08	38.52	37.04	38.45	7519400
2006-10-20	38.72	38.93	37.51	37.54	6099000
2006-10-23	37.04	37.80	36.72	37.48	6878000
2006-10-24	37.16	38.24	37.16	38.17	6500600
2006-10-25	38.13	39.81	37.70	39.17	8351400
2006-10-26	39.39	39.75	38.52	38.90	6031600
2006-10-27	39.11	39.56	38.34	38.50	4777400
2006-10-30	38.14	38.17	37.36	37.52	4991000
2006-10-31	37.27	38.40	37.18	38.33	6410600
2006-11-01	37.26	37.78	36.76	37.12	9378600
2006-11-02	37.21	37.79	36.72	37.45	5970600
2006-11-03	37.89	38.82	37.85	38.57	4384200
2006-11-06	38.61	39.59	38.47	39.30	4521800
2006-11-07	39.61	39.72	38.85	39.09	4567400
2006-11-08	39.15	40.22	38.98	39.80	6483400
2006-11-09	40.15	40.90	40.04	40.41	5769400
2006-11-10	40.23	40.29	39.45	39.61	3911600
2006-11-13	39.12	39.53	38.84	39.29	4154200
2006-11-14	39.55	39.65	38.36	38.48	7161800
2006-11-15	38.56	39.36	38.36	38.93	5815400
2006-11-16	39.30	39.38	37.72	37.77	5765000
2006-11-17	37.39	37.99	37.13	37.81	7461600
2006-11-20	37.51	38.11	37.23	37.72	5990200
2006-11-21	38.03	38.70	38.02	38.49	3890400
2006-11-22	38.66	38.75	37.61	38.15	4669600
2006-11-24	38.69	38.75	38.31	38.33	909200
2006-11-27	38.81	38.81	37.85	38.07	3439600
2006-11-28	38.06	38.88	37.95	38.73	3880600
2006-11-29	38.74	39.88	38.73	39.83	4685600
2006-11-30	40.00	40.18	39.31	39.51	4810000
2006-12-01	39.21	39.53	38.61	39.52	3836800
2006-12-04	39.22	39.95	39.02	39.89	3242400
2006-12-05	40.07	40.48	39.58	40.34	4330200
2006-12-06	40.04	40.64	39.72	39.84	4589000
2006-12-07	39.78	39.97	39.30	39.70	2826200
2006-12-08	40.10	40.25	39.59	39.63	4068000
2006-12-11	39.51	40.01	39.30	39.57	2613800
2006-12-12	39.50	39.80	38.97	39.25	3099000
2006-12-13	39.26	40.04	38.86	39.85	5180400
2006-12-14	40.21	41.04	40.02	40.82	5211600
2006-12-15	41.03	41.03	40.25	40.45	3732400
2006-12-18	40.21	40.57	38.95	39.15	4904400
2006-12-19	38.80	40.01	38.61	39.71	5143400
2006-12-20	39.82	40.40	39.45	39.58	4788800
2006-12-21	39.51	39.80	39.01	39.34	2678200
2006-12-22	39.40	39.44	38.84	38.96	1990000
2006-12-26	39.91	39.91	38.20	38.75	2154200
2006-12-27	38.77	39.30	38.76	39.19	1857400
2006-12-28	39.25	39.62	39.04	39.55	2724400
2006-12-29	39.43	39.71	38.93	39.46	2362600
2007-01-03	38.70	38.70	36.79	36.96	9127200
2007-01-04	36.70	36.93	35.08	35.34	10824600
2007-01-05	35.34	36.43	35.34	36.33	9297200
2007-01-08	36.86	37.23	35.82	36.53	6765000
2007-01-09	35.94	36.00	34.84	35.87	9023800
2007-01-10	35.64	35.75	34.77	34.85	7125200
2007-01-11	34.66	36.05	34.62	34.86	8532800
2007-01-12	35.16	36.83	35.06	36.56	7157000
2007-01-16	36.59	36.95	35.68	35.93	7352000
2007-01-17	35.93	36.41	35.49	36.29	7132200
2007-01-18	36.10	36.74	35.52	36.03	7400800
2007-01-19	35.96	37.01	35.94	36.90	7139000
2007-01-22	37.01	37.19	36.46	36.62	7861400
2007-01-23	36.99	38.19	36.97	37.43	6730400
2007-01-24	37.51	38.02	37.15	37.89	6009400
2007-01-25	37.37	37.80	36.66	36.71	5974200
2007-01-26	37.25	38.13	37.15	37.27	8267600
2007-01-29	37.06	37.41	36.58	36.79	5967000
2007-01-30	36.95	37.48	36.82	37.27	6758600
2007-01-31	36.89	37.59	36.78	37.18	5689000
2007-02-01	37.25	37.69	36.83	37.34	5451400
2007-02-02	37.33	37.40	36.84	36.99	4867000
2007-02-05	37.31	37.31	36.77	37.04	3463600
2007-02-06	37.17	37.25	36.52	36.69	4430200
2007-02-07	36.69	36.78	36.10	36.22	4967400
2007-02-08	36.15	36.50	35.69	36.36	5038400
2007-02-09	36.50	36.81	36.17	36.23	3456000
2007-02-12	35.97	36.34	35.69	35.92	5369636
2007-02-13	36.15	37.21	36.07	37.13	4145936
2007-02-14	37.15	37.50	36.59	36.77	4723600
2007-02-15	36.76	37.29	36.55	37.16	4743400
2007-02-16	37.35	37.65	37.17	37.51	3757400
2007-02-20	36.88	36.88	36.17	36.39	4708200
2007-02-21	36.55	36.88	36.12	36.70	5347200
2007-02-22	36.70	36.71	35.82	36.66	7536200
2007-02-23	37.25	37.41	36.75	36.81	4146400
2007-02-26	37.08	37.54	36.75	36.76	4371080
2007-02-27	36.27	36.86	35.57	35.70	6891000
2007-02-28	35.51	35.81	35.13	35.57	7064800
2007-03-01	35.08	35.46	34.39	35.16	7463260
2007-03-02	34.94	35.16	34.45	34.61	5204800
2007-03-05	33.91	34.50	33.90	34.07	6043800
2007-03-06	34.45	34.63	34.16	34.37	4595200
2007-03-07	34.22	35.27	34.17	34.83	6335200
2007-03-08	35.01	35.80	35.00	35.45	5986000
2007-03-09	35.40	35.83	35.04	35.32	4637200
2007-03-12	35.11	35.64	35.06	35.50	2906000
2007-03-13	35.43	35.73	34.64	34.68	4466400
2007-03-14	34.58	34.84	34.01	34.56	6469200
2007-03-15	34.61	34.68	34.35	34.46	3418800
2007-03-16	34.59	34.76	33.89	33.92	3893800
2007-03-19	34.19	34.83	34.19	34.80	3450400
2007-03-20	35.12	35.23	34.77	35.10	3320000
2007-03-21	35.25	35.94	35.18	35.78	4179640
2007-03-22	36.28	36.71	36.17	36.24	4257000
2007-03-23	36.56	36.66	36.24	36.49	3499200
2007-03-26	36.72	36.85	36.37	36.66	5392676
2007-03-27	36.64	37.12	36.48	37.12	3214400
2007-03-28	37.60	38.80	37.53	38.42	10575100
2007-03-29	38.54	38.90	38.19	38.54	6451016
2007-03-30	38.44	38.62	38.02	38.18	5098800
2007-04-02	38.03	38.76	38.03	38.53	3500556
2007-04-03	38.28	38.54	37.86	38.40	3656000
2007-04-04	38.20	38.98	37.89	38.85	4450200
2007-04-05	39.06	39.25	38.69	38.75	3250884
2007-04-09	38.52	38.73	38.13	38.29	4810200
2007-04-10	38.29	38.92	38.29	38.74	3925400
2007-04-11	38.70	39.46	38.70	39.45	6374420
2007-04-12	39.83	41.16	39.74	41.12	9180180
2007-04-13	40.91	41.39	40.75	41.16	5694564
2007-04-16	40.88	41.15	40.60	40.93	3809460
2007-04-17	41.28	41.31	40.16	40.46	4605800
2007-04-18	40.27	40.75	40.24	40.72	3883464
2007-04-19	39.78	40.20	39.56	39.96	5020200
2007-04-20	40.31	40.74	40.16	40.73	5255560
2007-04-23	40.59	40.64	40.11	40.41	4295372
2007-04-24	40.11	40.56	39.88	40.08	3245680
2007-04-25	40.34	41.22	40.08	40.94	4599404
2007-04-26	40.44	41.24	40.26	40.43	5408828
2007-04-27	40.23	41.29	40.23	40.97	5067636
2007-04-30	41.15	41.45	40.17	40.25	5473376
2007-05-01	40.30	40.74	39.91	40.40	4627612
2007-05-02	40.17	41.29	40.14	40.97	4202748
2007-05-03	41.12	41.34	40.67	41.01	3994492
2007-05-04	41.15	41.68	40.90	41.19	4470376
2007-05-07	41.18	41.58	40.81	41.27	3578640
2007-05-08	41.17	41.49	40.72	41.49	4201200
2007-05-09	41.55	42.07	41.49	41.79	7275436
2007-05-10	41.79	42.18	40.89	41.01	5750800
2007-05-11	40.87	41.79	40.87	41.66	4119000
2007-05-14	41.54	41.87	41.39	41.67	3194876
2007-05-15	41.67	41.89	41.28	41.31	3970240
2007-05-16	41.21	41.78	41.03	41.75	3873624
2007-05-17	41.89	43.20	41.48	43.05	5543600
2007-05-18	43.35	43.95	43.05	43.84	5839144
2007-05-21	43.81	44.33	43.61	43.78	3295876
2007-05-22	43.76	43.76	43.02	43.35	4045000
2007-05-23	43.66	44.72	43.56	44.03	6129600
2007-05-24	44.13	44.27	42.54	42.69	5570400
2007-05-25	43.26	43.76	43.18	43.57	2746400
2007-05-29	43.54	43.56	42.80	42.96	2828400
2007-05-30	42.74	43.58	42.52	43.52	5270400
2007-05-31	43.48	43.99	43.31	43.59	5133876
2007-06-01	43.81	44.63	43.70	44.33	4694500
2007-06-04	44.24	44.88	43.80	44.64	4825600
2007-06-05	44.55	45.44	44.35	45.25	5400632
2007-06-06	45.13	45.26	43.85	44.07	4693000
2007-06-07	44.10	44.54	43.25	43.38	4597472
2007-06-08	43.16	43.78	42.91	43.73	4546796
2007-06-11	43.72	44.21	43.45	44.08	2646220
2007-06-12	43.51	43.92	43.01	43.05	3705600
2007-06-13	43.18	43.62	43.01	43.50	3675600
2007-06-14	43.77	45.10	43.72	45.07	5084200
2007-06-15	45.38	45.79	45.00	45.73	3873600
2007-06-18	45.50	46.50	45.44	46.12	4055056
2007-06-19	45.93	46.76	45.63	46.12	2995400
2007-06-20	46.12	46.31	44.51	44.51	5259564
2007-06-21	44.88	45.78	44.60	45.25	5750200
2007-06-22	45.55	45.62	44.43	44.89	3723212
2007-06-25	44.40	44.78	43.76	44.18	3862872
2007-06-26	44.59	44.59	42.99	43.25	4855000
2007-06-27	42.83	43.93	42.80	43.71	7272500
2007-06-28	44.12	44.82	44.11	44.22	5222800
2007-06-29	44.73	45.45	44.70	44.96	4655400
2007-07-02	45.50	45.65	45.17	45.60	3123000
2007-07-03	45.81	45.97	45.62	45.67	1370800
2007-07-05	45.45	45.75	44.75	45.60	4186200
2007-07-06	46.07	46.18	45.55	45.67	2693800
2007-07-09	45.47	45.97	45.46	45.73	3399800
2007-07-10	45.51	46.83	45.23	45.91	5202352
2007-07-11	45.69	45.95	45.26	45.77	4371200
2007-07-12	46.12	47.19	46.02	46.76	5968168
2007-07-13	46.84	47.86	46.75	47.61	4448200
2007-07-16	47.36	48.00	46.36	46.77	4169600
2007-07-17	47.11	47.71	46.48	46.65	4174800
2007-07-18	46.56	47.64	46.42	47.26	7599248
2007-07-19	47.52	48.21	47.45	47.92	4670000
2007-07-20	47.86	48.14	47.62	47.78	5618172
2007-07-23	47.80	47.84	46.81	46.91	4033600
2007-07-24	46.74	46.77	45.57	46.00	5651400
2007-07-25	46.70	46.97	45.23	46.76	6257200
2007-07-26	46.39	46.39	44.21	45.36	9035828
2007-07-27	44.83	45.58	44.02	44.58	8628760
2007-07-30	44.73	45.05	43.73	44.36	5571344
2007-07-31	45.20	46.47	45.10	45.24	9246196
2007-08-01	45.08	45.99	43.97	45.07	7586860
2007-08-02	45.48	45.81	44.58	45.75	7164828
2007-08-03	45.51	45.99	44.71	44.84	7880748
2007-08-06	44.40	44.79	42.68	43.83	6752644
2007-08-07	44.00	45.06	43.61	44.63	7249728
2007-08-08	45.29	46.23	45.05	45.90	5814688
2007-08-09	44.59	46.13	44.56	44.81	6707012
2007-08-10	44.59	45.54	44.00	44.96	4767604
2007-08-13	45.56	45.75	44.61	44.79	3015800
2007-08-14	44.79	45.01	43.86	43.99	4338540
2007-08-15	43.44	44.30	42.93	43.11	4856776
2007-08-16	42.18	42.63	41.19	42.20	7925852
2007-08-17	44.17	44.19	42.35	43.18	5055272
2007-08-20	42.97	43.26	42.09	42.87	3854744
2007-08-21	42.43	42.99	42.03	42.27	3509800
2007-08-22	42.77	43.24	42.49	42.62	3283000
2007-08-23	43.40	43.93	42.41	42.88	3463000
2007-08-24	43.11	43.73	42.94	43.63	2745200
2007-08-27	43.44	44.00	42.95	43.53	2312000
2007-08-28	43.22	43.23	42.42	42.48	3215800
2007-08-29	43.00	43.50	42.71	43.09	4831800
2007-08-30	42.82	43.93	42.73	43.60	4397600
2007-08-31	44.22	45.11	44.20	44.70	3661000
2007-09-04	44.88	45.93	44.76	45.78	3535200
2007-09-05	45.37	46.08	45.14	45.82	4182600
2007-09-06	46.02	46.43	45.63	46.31	3099600
2007-09-07	45.48	46.19	45.19	45.49	3019400
2007-09-10	45.33	45.50	44.41	45.21	2612200
2007-09-11	45.41	45.84	44.70	45.55	3742800
2007-09-12	45.60	46.50	45.40	46.37	4737800
2007-09-13	46.64	48.58	46.53	48.36	7141400
2007-09-14	47.99	49.08	47.80	48.16	4615800
2007-09-17	48.47	48.48	47.59	47.94	3253200
2007-09-18	48.21	50.06	48.01	49.73	5495100
2007-09-19	48.20	48.39	47.08	47.60	15752200
2007-09-20	47.59	47.99	46.58	47.10	10925400
2007-09-21	47.59	48.32	47.05	47.96	5951400
2007-09-24	47.99	48.16	47.56	47.75	4083800
2007-09-25	47.46	47.77	46.83	47.34	3383200
2007-09-26	47.36	47.50	45.81	46.65	6321400
2007-09-27	47.35	47.90	47.02	47.72	3088200
2007-09-28	48.18	48.20	47.41	47.41	3059400
2007-10-01	47.38	47.60	46.68	47.04	5323200
2007-10-02	46.50	46.69	45.70	46.37	4884800
2007-10-03	46.22	46.88	45.84	46.19	2976600
2007-10-04	46.05	47.23	45.79	47.05	2870400
2007-10-05	47.71	48.18	47.51	47.78	4037800
2007-10-08	47.30	47.73	46.89	47.19	2089400
2007-10-09	47.51	47.60	47.15	47.38	2639000
2007-10-10	47.09	48.72	46.68	48.49	6153200
2007-10-11	48.83	50.61	48.71	49.53	7611800
2007-10-12	49.71	50.25	49.30	49.55	3461756
2007-10-15	49.94	50.55	49.47	49.97	3662800
2007-10-16	50.09	50.30	49.40	49.84	4134840
2007-10-17	50.33	51.83	50.17	51.59	10354800
2007-10-18	51.36	53.49	51.20	53.02	9407600
2007-10-19	52.87	53.88	51.85	52.11	9591200
2007-10-22	50.10	51.89	49.87	51.52	7655200
2007-10-23	52.31	52.98	51.30	51.91	5186000
2007-10-24	51.26	52.63	50.94	52.24	4818000
2007-10-25	52.58	53.55	51.51	53.08	6377800
2007-10-26	51.63	53.47	51.55	53.24	8852000
2007-10-29	53.53	54.33	53.07	53.75	5467200
2007-10-30	53.17	53.47	51.95	52.29	4275400
2007-10-31	53.00	54.75	52.51	54.62	6053000
2007-11-01	53.86	54.48	53.03	53.08	4292000
2007-11-02	54.07	54.50	53.10	54.27	4225800
2007-11-05	53.34	53.85	52.82	53.55	5136912
2007-11-06	54.17	57.05	54.17	56.73	7626424
2007-11-07	55.88	58.99	55.54	55.70	8848800
2007-11-08	55.92	57.47	54.60	55.67	7267936
2007-11-09	56.43	56.43	53.81	54.32	4432000
2007-11-12	53.14	53.14	51.05	51.50	6634828
2007-11-13	51.85	52.22	50.31	51.04	5810956
2007-11-14	52.06	52.55	51.08	51.31	3156384
2007-11-15	50.90	50.94	49.16	49.89	6224200
2007-11-16	50.40	51.66	50.37	51.14	4304192
2007-11-19	52.04	52.04	50.44	50.78	4915632
2007-11-20	51.72	52.92	50.96	52.38	4759248
2007-11-21	52.32	52.32	50.30	50.45	5210948
2007-11-23	50.00	51.66	50.00	51.18	2243244
2007-11-26	51.57	51.90	50.11	50.20	3567348
2007-11-27	49.79	49.79	47.55	48.53	7574268
2007-11-28	48.93	49.33	48.31	49.21	3964196
2007-11-29	49.43	49.46	48.28	48.95	3660112
2007-11-30	48.25	49.11	47.28	47.88	5712820
2007-12-03	47.50	49.59	47.35	49.16	5518800
2007-12-04	48.76	49.24	48.14	48.87	3683832
2007-12-05	49.44	50.75	49.28	50.40	4757208
2007-12-06	50.35	51.46	50.15	51.21	2508160
2007-12-07	50.81	51.87	50.74	51.12	2888124
2007-12-10	51.54	52.09	51.20	51.67	2480420
2007-12-11	51.56	52.38	50.12	50.54	5552872
2007-12-12	51.78	52.33	51.27	51.56	4649124
2007-12-13	51.00	51.99	50.66	51.54	3730004
2007-12-14	51.51	52.02	50.81	51.63	3065448
2007-12-17	51.13	51.80	50.98	51.12	3819436
2007-12-18	51.42	52.07	51.24	51.63	3152772
2007-12-19	51.82	52.97	51.72	52.05	3272340
2007-12-20	51.93	52.74	51.93	52.28	1761800
2007-12-21	52.39	53.58	51.91	53.30	3253096
2007-12-24	53.77	54.14	53.26	53.82	1266860
2007-12-26	54.50	54.55	53.85	54.01	1544400
2007-12-27	53.82	54.59	53.82	54.05	1586684
2007-12-28	54.99	55.64	54.31	55.10	2373600
2007-12-31	55.00	55.67	54.22	54.37	1858840
2008-01-02	54.75	55.66	54.56	55.14	3600340
2008-01-03	55.40	56.73	54.63	56.47	4863624
2008-01-04	56.23	56.50	54.67	54.70	3605716
2008-01-07	54.75	55.27	53.08	53.98	5365672
2008-01-08	54.36	55.70	53.51	53.73	6587772
2008-01-09	53.50	54.34	52.60	53.91	5001332
2008-01-10	53.48	53.48	51.66	52.74	6317176
2008-01-11	52.54	52.67	51.55	51.92	4195096
2008-01-14	52.17	53.00	51.52	52.14	3480680
2008-01-15	51.54	51.86	49.56	49.71	7011308
2008-01-16	49.26	49.30	46.76	47.11	10254784
2008-01-17	47.21	47.93	44.48	44.75	12165632
2008-01-18	44.88	46.26	44.31	45.25	7045856
2008-01-22	42.28	44.53	41.68	42.90	12876852
2008-01-23	41.81	42.39	39.67	41.96	12294308
2008-01-24	42.80	45.05	42.60	44.91	11361088
2008-01-25	45.83	46.55	44.52	44.69	7318036
2008-01-28	44.50	45.02	43.48	45.02	5639940
2008-01-29	45.27	45.81	45.08	45.48	3845708
2008-01-30	46.00	47.83	45.78	47.11	7374380
2008-01-31	46.51	47.47	45.06	46.97	5834988
2008-02-01	47.48	48.56	46.85	47.44	5780644
2008-02-04	47.95	48.75	47.26	48.24	3424268
2008-02-05	47.43	47.60	45.96	46.23	5966284
2008-02-06	46.58	46.88	45.37	45.63	4252400
2008-02-07	45.06	46.60	44.65	46.04	4836596
2008-02-08	46.00	48.02	45.97	47.37	5084956
2008-02-11	47.08	48.49	46.75	48.23	3286048
2008-02-12	48.24	49.17	47.78	48.07	4610548
2008-02-13	48.07	49.08	48.07	48.87	2841944
2008-02-14	49.38	49.53	48.59	48.77	3532320
2008-02-15	48.94	49.10	47.59	48.18	2850216
2008-02-19	48.88	49.60	48.43	48.89	5037336
2008-02-20	48.70	49.89	48.52	49.62	4855176
2008-02-21	49.16	49.43	48.03	48.24	3671512
2008-02-22	48.24	48.61	47.51	48.34	3844008
2008-02-25	48.40	50.30	48.40	49.94	3679136
2008-02-26	49.94	52.00	49.72	51.42	4669592
2008-02-27	51.45	51.91	50.77	51.42	4324644
2008-02-28	51.93	53.54	51.56	53.06	5714836
2008-02-29	52.99	53.00	51.42	51.60	3508736
2008-03-03	51.72	53.32	51.72	52.61	5052044
2008-03-04	53.00	53.03	51.11	52.58	5351108
2008-03-05	53.28	55.02	53.04	54.26	7067300
2008-03-06	54.76	55.54	54.12	54.42	5934856
2008-03-07	53.75	54.88	52.55	53.39	4987576
2008-03-10	52.63	53.30	51.59	52.03	5281596
2008-03-11	52.79	53.98	52.14	53.75	4344300
2008-03-12	53.75	54.31	52.51	53.21	4398808
2008-03-13	52.69	54.52	52.38	54.14	5037780
2008-03-14	54.26	54.26	52.16	52.93	6297952
2008-03-17	51.80	51.92	49.75	50.87	6894596
2008-03-18	51.80	52.20	50.88	51.82	6430692
2008-03-19	51.12	51.18	47.65	47.84	7518548
2008-03-20	46.51	47.13	44.92	46.81	9523168
2008-03-24	46.58	48.37	45.97	46.96	5239132
2008-03-25	46.96	48.53	46.96	48.32	5800764
2008-03-26	49.14	49.72	48.61	49.19	4485432
2008-03-27	49.97	49.97	48.57	48.95	3779016
2008-03-28	48.51	49.85	48.51	48.90	3119860
2008-03-31	48.68	49.14	47.04	48.18	4583320
2008-04-01	48.34	48.59	46.31	48.17	5666988
2008-04-02	48.58	50.20	48.35	49.73	5115840
2008-04-03	49.13	50.53	49.13	49.84	3789180
2008-04-04	49.70	51.43	49.70	51.03	3873784
2008-04-07	51.50	52.58	50.97	51.35	3878572
2008-04-08	50.53	52.24	50.53	51.97	3661960
2008-04-09	52.11	53.82	51.71	53.66	6849072
2008-04-10	53.49	54.08	53.05	53.65	5506092
2008-04-11	53.13	53.57	51.96	52.19	3461476
2008-04-14	52.74	53.99	52.57	53.60	4633692
2008-04-15	54.64	55.88	54.46	54.98	5624204
2008-04-16	55.99	57.25	55.14	56.94	6244624
2008-04-17	57.25	57.82	56.58	57.40	4954372
2008-04-18	57.74	58.33	57.26	58.11	5231712
2008-04-21	58.50	59.52	58.10	59.14	5298012
2008-04-22	58.92	60.65	58.61	59.60	11150820
2008-04-23	58.37	58.94	57.24	57.51	6402440
2008-04-24	56.39	56.94	55.14	56.39	7117140
2008-04-25	56.91	58.22	56.91	57.57	5532708
2008-04-28	58.00	58.50	56.92	56.98	3983584
2008-04-29	56.33	56.74	55.10	55.31	5276452
2008-04-30	55.71	56.74	54.84	56.35	6294572
2008-05-01	55.01	55.54	52.88	54.36	6496912
2008-05-02	54.75	55.94	54.63	55.77	4618236
2008-05-05	56.41	57.85	56.05	57.50	5037948
2008-05-06	57.83	60.54	57.23	60.22	7714104
2008-05-07	60.26	60.65	59.42	60.14	8031024
2008-05-08	59.84	62.24	59.60	62.00	6856184
2008-05-09	62.50	62.99	61.68	62.43	7073836
2008-05-12	62.39	63.90	61.86	63.45	6351768
2008-05-13	63.30	64.25	62.90	63.66	6346800
2008-05-14	63.65	64.31	62.88	62.98	4804016
2008-05-15	63.17	65.08	62.57	64.73	7755496
2008-05-16	65.99	67.58	65.94	67.41	6774184
2008-05-19	67.72	69.95	67.00	69.21	6432316
2008-05-20	69.55	73.12	69.24	72.95	11593628
2008-05-21	72.45	74.28	71.78	71.92	11131532
2008-05-22	71.63	72.84	70.58	71.83	8448908
2008-05-23	72.41	72.64	69.20	71.11	6706968
2008-05-27	70.43	70.60	68.36	68.73	5855738
2008-05-28	67.55	69.57	66.09	69.36	6302242
2008-05-29	69.19	70.50	67.39	67.58	4863084
2008-05-30	67.37	68.98	66.91	68.35	3541998
2008-06-02	67.58	69.58	66.50	68.56	3657966
2008-06-03	68.47	68.99	65.89	66.22	4143220
2008-06-04	65.61	65.99	64.44	64.71	4748116
2008-06-05	65.45	67.29	64.16	67.13	5535772
2008-06-06	68.50	69.94	67.49	67.86	5695814
2008-06-09	67.84	69.75	67.28	68.44	3485452
2008-06-10	69.01	69.06	64.97	66.05	4523562
2008-06-11	67.34	67.71	66.01	67.28	3919362
2008-06-12	66.50	66.50	63.95	64.58	4993208
2008-06-13	64.00	65.00	63.22	63.93	3124346
2008-06-16	64.50	65.17	62.84	63.05	4232544
2008-06-17	62.62	64.48	62.62	64.22	4865218
2008-06-18	64.28	65.62	63.70	65.50	3969236
2008-06-19	65.98	65.98	61.31	61.58	5604774
2008-06-20	62.70	63.72	60.84	60.94	4670566
2008-06-23	61.22	64.03	60.66	63.95	4921154
2008-06-24	63.80	64.21	60.48	60.85	6043620
2008-06-25	61.60	61.60	58.08	59.65	7652814
2008-06-26	60.51	60.90	58.32	59.70	6244936
2008-06-27	60.24	61.04	58.60	58.93	8480205
2008-06-30	59.17	60.00	58.01	58.12	8504464
2008-07-01	57.80	58.74	56.61	57.22	6599415
2008-07-02	57.56	59.09	54.70	55.43	8313821
2008-07-03	56.33	58.15	55.35	57.38	4771713
2008-07-07	57.50	58.18	55.79	56.87	8366223
2008-07-08	55.53	56.27	53.13	56.08	7144763
2008-07-09	57.41	59.29	56.22	56.39	8101599
2008-07-10	57.65	58.50	55.49	58.30	5008776
2008-07-11	59.29	60.93	58.00	60.17	7905511
2008-07-14	60.95	61.99	60.01	61.19	5247480
2008-07-15	61.19	61.80	57.19	57.85	5941326
2008-07-16	57.67	58.03	54.06	56.55	6656939
2008-07-17	56.21	57.51	52.74	54.11	6222661
2008-07-18	54.21	55.84	53.56	54.62	4877709
2008-07-21	54.97	56.25	53.89	56.07	4728101
2008-07-22	55.83	55.83	53.57	54.36	5162861
2008-07-23	54.58	55.58	52.88	52.90	8046557
2008-07-24	52.98	54.80	50.80	52.30	10599449
2008-07-25	52.09	54.28	51.12	53.90	7466102
2008-07-28	54.29	56.05	53.26	53.35	5448011
2008-07-29	53.03	53.95	51.21	52.69	6226816
2008-07-30	52.33	57.78	51.64	57.27	7699226
2008-07-31	57.00	57.00	54.26	54.50	5642013
2008-08-01	54.06	56.08	53.60	54.50	5317016
2008-08-04	54.42	54.63	50.00	50.73	4850968
2008-08-05	50.14	51.01	49.12	50.10	7899358
2008-08-06	50.21	52.77	50.21	51.79	5408992
2008-08-07	52.37	54.05	52.00	52.37	5690566
2008-08-08	51.14	51.14	49.56	50.61	6238112
2008-08-11	50.93	51.78	49.67	51.08	5718954
2008-08-12	51.69	52.61	50.63	50.99	4149217
2008-08-13	50.48	54.18	50.18	53.37	6787766
2008-08-14	53.00	53.49	51.50	52.68	5252734
2008-08-15	52.21	52.21	50.13	50.48	6504133
2008-08-18	50.90	51.48	49.43	50.02	6358089
2008-08-19	49.75	53.11	49.75	53.07	8151140
2008-08-20	53.87	56.37	53.58	56.29	7775489
2008-08-21	58.06	59.65	57.81	59.14	6849893
2008-08-22	58.05	58.76	56.33	57.43	5093276
2008-08-25	57.29	58.12	55.74	56.41	3342673
2008-08-26	57.14	57.61	56.03	56.53	4297981
2008-08-27	57.72	58.59	57.23	57.55	4077549
2008-08-28	57.82	58.69	55.94	57.09	4843198
2008-08-29	57.45	57.59	55.93	56.84	3253503
2008-09-02	53.95	53.95	51.29	51.64	7311119
2008-09-03	50.90	52.29	49.50	50.61	8100366
2008-09-04	50.80	51.11	48.08	49.54	7603969
2008-09-05	49.74	49.94	47.19	49.69	7393863
2008-09-08	51.73	51.73	46.11	46.42	11535904
2008-09-09	45.70	45.70	42.20	42.71	16360828
2008-09-10	43.00	44.71	42.18	43.68	11334079
2008-09-11	43.01	45.31	42.34	44.60	8801974
2008-09-12	45.41	47.75	45.04	47.24	9617779
2008-09-15	43.10	46.18	43.02	43.85	9850791
2008-09-16	41.51	42.77	40.04	42.67	14706212
2008-09-17	42.01	44.13	39.22	42.90	13035120
2008-09-18	43.76	45.68	41.36	43.15	10700411
2008-09-19	45.99	49.00	44.11	48.10	9679733
2008-09-22	49.29	51.00	47.84	48.09	8763059
2008-09-23	48.00	49.86	46.11	46.45	6691344
2008-09-24	47.80	48.02	45.50	45.93	4978681
2008-09-25	45.90	47.57	45.14	47.19	5780367
2008-09-26	45.49	46.34	44.35	45.37	5079403
2008-09-29	43.93	43.93	38.00	39.94	10948508
2008-09-30	40.26	42.31	39.30	42.14	6222614
2008-10-01	40.51	41.12	37.53	38.53	11371675
2008-10-02	37.40	37.90	32.82	33.15	13678411
2008-10-03	34.03	36.79	33.24	33.71	9760706
2008-10-06	31.10	31.27	25.98	28.90	20636824
2008-10-07	30.49	31.33	25.86	26.05	16425217
2008-10-08	24.41	27.61	23.56	25.90	21255807
2008-10-09	27.70	28.20	23.57	24.25	14511906
2008-10-10	21.72	23.60	19.38	22.67	22254395
2008-10-13	24.88	27.10	22.57	26.67	10714243
2008-10-14	29.53	29.94	24.10	25.47	14428922
2008-10-15	23.65	23.65	20.62	20.91	12502976
2008-10-16	21.24	21.63	18.22	20.70	20557385
2008-10-17	20.30	23.24	19.49	21.90	13499554
2008-10-20	24.71	25.56	22.77	25.24	14213364
2008-10-21	24.28	25.39	22.98	23.73	13885984
2008-10-22	22.50	22.50	20.37	21.31	11590522
2008-10-23	21.17	21.92	19.33	20.65	16667006
2008-10-24	18.30	20.60	18.20	20.15	13129127
2008-10-27	19.56	20.28	18.02	18.08	9868511
2008-10-28	19.25	19.89	17.83	19.82	11277133
2008-10-29	20.66	23.41	20.60	22.53	14968196
2008-10-30	24.35	24.67	22.26	23.50	12227098
2008-10-31	22.92	24.49	22.21	23.92	12603665
2008-11-03	23.87	23.87	22.45	23.12	6392116
2008-11-04	24.20	25.77	24.18	25.23	8629878
2008-11-05	24.83	25.98	23.85	24.01	7955637
2008-11-06	23.40	23.72	20.40	20.84	15028484
2008-11-07	20.92	21.99	20.74	21.44	9769291
2008-11-10	23.00	23.80	22.15	22.61	11804369
2008-11-11	21.92	22.37	21.42	22.05	9357672
2008-11-12	21.46	21.46	18.76	19.02	9887287
2008-11-13	19.20	20.18	17.09	20.08	19250936
2008-11-14	19.60	19.90	18.20	18.88	14042818
2008-11-17	18.80	19.99	18.53	19.02	11986604
2008-11-18	19.56	19.66	18.44	18.83	10704940
2008-11-19	18.92	19.20	17.55	17.56	11664710
2008-11-20	16.97	17.15	14.52	14.66	16766689
2008-11-21	15.30	16.45	14.74	16.39	13425192
2008-11-24	17.17	19.36	16.68	18.49	10806441
2008-11-25	18.84	19.46	18.06	19.00	10032905
2008-11-26	18.90	21.25	18.37	21.22	9919078
2008-11-28	21.36	21.74	20.35	21.44	3636286
2008-12-01	20.38	20.88	19.02	19.02	11042268
2008-12-02	19.49	19.93	18.00	18.62	11435201
2008-12-03	18.00	19.00	17.68	18.71	8149615
2008-12-04	18.28	18.83	16.62	16.98	8072154
2008-12-05	16.50	17.26	15.29	17.24	13178355
2008-12-08	18.34	19.05	17.95	18.57	10208207
2008-12-09	18.01	19.64	17.94	18.89	11601525
2008-12-10	19.82	21.25	19.37	21.10	10919002
2008-12-11	21.72	22.99	20.60	20.92	10606944
2008-12-12	19.19	20.62	18.72	20.25	6953090
2008-12-15	21.15	21.95	20.09	20.56	7206088
2008-12-16	20.61	22.13	20.61	22.07	6741194
2008-12-17	21.90	22.75	21.50	21.69	9288717
2008-12-18	21.35	21.64	19.70	20.24	11341556
2008-12-19	19.91	20.72	19.89	20.23	8158153
2008-12-22	19.87	20.61	18.04	18.21	10290503
2008-12-23	18.66	19.01	17.76	18.33	6551759
2008-12-24	18.17	18.28	17.65	18.17	1551246
2008-12-26	18.18	18.73	18.02	18.45	1330865
2008-12-29	19.31	19.31	18.76	18.77	3733696
2008-12-30	18.51	19.38	18.45	19.31	4067618
2008-12-31	18.89	19.82	18.89	19.50	5315258
2009-01-02	19.69	21.38	19.50	21.10	5817606
2009-01-05	21.50	23.70	21.32	22.99	12934495
2009-01-06	24.10	25.31	23.76	24.38	15125478
2009-01-07	24.20	24.21	22.47	22.71	8176737
2009-01-08	22.24	24.50	22.10	24.48	11129050
2009-01-09	24.11	24.36	22.93	23.43	8103392
2009-01-12	22.32	22.54	21.64	21.84	7727091
2009-01-13	21.59	22.88	21.59	22.47	8040508
2009-01-14	21.83	22.01	20.47	20.70	9715475
2009-01-15	20.46	21.34	19.47	21.11	14291158
2009-01-16	22.22	22.40	21.35	22.02	15199812
2009-01-20	20.08	20.53	17.37	17.49	22118850
2009-01-21	18.15	19.55	17.60	19.55	18771042
2009-01-22	18.83	18.93	17.83	18.40	15142862
2009-01-23	17.85	19.94	17.64	19.50	12964320
2009-01-26	20.02	20.78	19.33	19.81	8854868
2009-01-27	19.76	19.91	19.02	19.41	8519854
2009-01-28	20.07	20.75	19.87	20.63	10746332
2009-01-29	19.88	20.36	19.60	19.67	8709102
2009-01-30	20.02	20.05	19.00	19.25	7537026
2009-02-02	18.99	19.07	18.41	18.82	7563160
2009-02-03	18.68	19.20	18.41	19.09	7700629
2009-02-04	19.25	20.30	19.20	19.71	9163672
2009-02-05	19.40	20.13	19.15	20.04	8217782
2009-02-06	19.44	21.55	19.22	20.89	11257646
2009-02-09	21.27	22.34	21.09	21.35	9694969
2009-02-10	21.95	22.05	19.54	19.73	9966103
2009-02-11	19.81	20.30	19.49	19.80	10664566
2009-02-12	19.18	19.83	18.98	19.80	9230563
2009-02-13	20.06	20.25	19.68	19.75	8360227
2009-02-17	18.90	18.90	18.00	18.04	10362541
2009-02-18	18.50	18.50	17.53	17.71	11053879
2009-02-19	18.60	19.35	18.23	18.98	14212055
2009-02-20	18.15	18.31	17.50	17.86	15519107
2009-02-23	18.30	18.32	16.95	17.00	9174825
2009-02-24	17.10	18.38	16.98	18.24	9083977
2009-02-25	18.25	18.78	17.66	18.35	11872804
2009-02-26	19.20	20.85	18.95	20.39	17019352
2009-02-27	19.36	21.30	19.03	20.79	17163600
2009-03-02	19.87	20.06	18.21	18.40	12221593
2009-03-03	18.88	19.92	18.37	19.40	15104996
2009-03-04	20.62	21.37	20.26	21.10	14659668
2009-03-05	20.33	21.13	20.01	20.39	13134250
2009-03-06	20.93	21.89	20.62	21.34	14343703
2009-03-09	20.94	23.30	20.87	23.20	22546117
2009-03-10	23.80	24.13	23.20	23.65	16546909
2009-03-11	23.16	24.17	22.82	23.64	13963639
2009-03-12	23.89	25.93	23.29	25.50	18839045
2009-03-13	25.99	26.18	24.66	25.56	13023801
2009-03-16	24.83	26.37	24.72	25.50	9594705
2009-03-17	25.50	26.15	24.77	26.10	9684386
2009-03-18	25.75	25.87	23.91	25.14	16961275
2009-03-19	26.96	27.92	26.51	26.98	15561484
2009-03-20	26.97	26.97	25.20	25.29	10511956
2009-03-23	24.28	26.73	24.14	24.84	36029586
2009-03-24	24.87	24.87	23.06	23.17	18241040
2009-03-25	22.93	23.53	22.60	23.22	17966077
2009-03-26	23.70	24.48	23.48	24.29	20786777
2009-03-27	23.95	24.07	23.25	23.81	12793334
2009-03-30	22.95	22.95	21.76	22.12	11056254
2009-03-31	22.55	22.91	22.20	22.21	8410254
2009-04-01	21.87	22.80	21.61	22.54	10292174
2009-04-02	24.00	24.39	23.85	23.99	11477700
2009-04-03	24.01	24.44	23.81	24.24	8603960
2009-04-06	23.50	24.14	23.14	24.02	10662440
2009-04-07	23.24	24.25	23.24	23.70	6998952
2009-04-08	23.53	24.65	23.27	24.41	7197692
2009-04-09	25.37	26.14	25.35	26.12	8314563
2009-04-13	25.40	26.44	25.32	26.17	9048320
2009-04-14	26.09	26.10	25.04	25.16	9326722
2009-04-15	25.26	25.26	24.32	25.18	7726939
2009-04-16	25.38	25.42	24.67	25.27	7999705
2009-04-17	25.63	25.90	25.36	25.63	7875064
2009-04-20	24.00	25.00	23.15	23.44	13221751
2009-04-21	22.85	23.99	22.77	23.78	10795361
2009-04-22	23.67	24.33	23.40	23.75	7152323
2009-04-23	24.03	24.97	23.81	24.79	10303608
2009-04-24	25.47	25.94	25.41	25.54	10771796
2009-04-27	24.48	25.47	24.48	25.06	9010072
2009-04-28	24.32	24.85	24.32	24.60	8141427
2009-04-29	25.21	25.72	25.08	25.29	6419892
2009-04-30	25.45	26.20	25.07	25.36	7282680
2009-05-01	26.00	27.36	25.96	27.30	17759966
2009-05-04	27.81	28.48	27.50	28.36	12409506
2009-05-05	28.38	28.63	27.40	27.94	14096114
2009-05-06	28.81	30.57	28.50	30.16	24282684
2009-05-07	31.15	32.10	29.31	29.77	19547687
2009-05-08	31.05	32.78	31.01	32.39	17591680
2009-05-11	31.58	31.58	30.53	31.22	12376171
2009-05-12	31.81	32.06	30.13	30.58	12444634
2009-05-13	30.00	30.01	28.49	28.70	12717782
2009-05-14	28.47	30.04	28.22	29.70	12144556
2009-05-15	29.49	29.81	28.31	28.62	12198424
2009-05-18	29.60	30.52	29.29	30.22	7533350
2009-05-19	30.50	30.65	30.00	30.27	8237261
2009-05-20	31.25	32.20	30.98	31.75	15156290
2009-05-21	30.53	30.97	30.33	30.70	10011614
2009-05-22	30.90	32.11	30.90	31.76	11006625
2009-05-26	31.18	32.97	30.93	32.72	10152626
2009-05-27	33.13	34.22	33.05	33.24	16443724
2009-05-28	34.02	34.92	33.26	34.82	13647809
2009-05-29	35.85	36.53	34.88	35.41	15703573
2009-06-01	36.62	36.93	36.14	36.57	13775338
2009-06-02	36.28	36.34	34.83	35.16	11796025
2009-06-03	34.43	34.43	31.97	32.40	14083279
2009-06-04	33.20	34.56	33.11	34.16	12228406
2009-06-05	34.82	34.90	33.39	34.45	12748442
2009-06-08	33.71	34.06	33.11	33.84	8073580
2009-06-09	34.86	35.57	34.64	35.04	11591190
2009-06-10	35.82	35.89	34.87	35.23	11092906
2009-06-11	35.60	36.21	35.23	35.71	9422039
2009-06-12	34.86	35.36	34.43	34.97	6857315
2009-06-15	34.33	34.33	32.90	33.13	8441793
2009-06-16	34.02	34.21	31.79	31.89	10714072
2009-06-17	31.52	31.83	29.93	30.40	17202627
2009-06-18	30.40	30.92	29.77	30.34	8296051
2009-06-19	30.91	31.16	30.13	30.47	8720213
2009-06-22	29.88	29.88	27.96	27.96	13627135
2009-06-23	28.43	28.91	27.56	28.76	11072932
2009-06-24	29.39	29.87	28.72	28.96	10064116
2009-06-25	28.99	30.50	28.97	30.37	13538550
2009-06-26	30.25	30.50	29.83	30.24	5378667
2009-06-29	30.70	31.12	30.45	30.60	6704150
2009-06-30	30.80	31.08	30.00	30.34	7580287
2009-07-01	31.18	31.73	29.49	29.50	9108800
2009-07-02	29.25	29.50	28.45	28.45	9899599
2009-07-06	27.72	27.72	25.96	26.79	17912813
2009-07-07	26.75	27.07	26.12	26.43	12151758
2009-07-08	26.18	27.00	25.51	26.07	14563043
2009-07-09	26.87	27.17	26.35	26.94	12345409
2009-07-10	26.32	26.89	26.10	26.62	9561629
2009-07-13	26.81	27.11	25.89	27.09	10424332
2009-07-14	27.84	28.11	27.50	27.74	10488632
2009-07-15	28.71	29.46	28.60	29.17	14435982
2009-07-16	28.93	29.47	28.72	29.33	10033264
2009-07-17	29.53	30.67	29.35	30.40	8791712
2009-07-20	31.50	31.90	31.04	31.75	7672259
2009-07-21	32.39	32.81	31.50	32.71	13939746
2009-07-22	31.50	33.20	31.17	32.76	16727166
2009-07-23	32.45	33.84	32.12	33.72	9235726
2009-07-24	33.70	34.09	32.66	32.88	9959555
2009-07-27	33.15	33.53	32.49	32.78	8926873
2009-07-28	32.39	32.85	31.29	32.22	7802574
2009-07-29	31.64	31.64	30.47	30.63	7947100
2009-07-30	31.69	32.43	31.53	32.03	9985071
2009-07-31	32.12	32.88	31.63	32.48	8941217
2009-08-03	33.77	35.05	33.65	34.65	7171191
2009-08-04	33.82	34.09	33.32	33.94	5639145
2009-08-05	34.13	34.15	33.34	33.98	6617781
2009-08-06	33.85	34.16	33.39	33.70	7109460
2009-08-07	33.88	34.50	33.35	33.48	5945520
2009-08-10	33.39	33.68	32.87	33.09	5669749
2009-08-11	32.34	32.62	31.64	31.78	7128131
2009-08-12	31.51	33.13	31.19	32.90	7475926
2009-08-13	33.73	33.94	33.10	33.51	6525733
2009-08-14	33.71	33.74	32.13	32.51	5630453
2009-08-17	31.25	31.25	30.49	31.07	7019107
2009-08-18	31.25	31.80	30.92	31.65	5278397
2009-08-19	30.87	32.36	30.70	31.87	6104256
2009-08-20	31.70	32.12	31.67	31.74	7018949
2009-08-21	32.20	33.04	32.20	32.75	6972125
2009-08-24	33.38	33.89	32.65	32.83	6083708
2009-08-25	33.43	33.67	31.77	32.08	7654869
2009-08-26	31.62	32.13	31.42	31.77	5329207
2009-08-27	31.50	31.78	30.62	31.68	8018068
2009-08-28	32.25	32.35	31.35	31.54	4538226
2009-08-31	30.61	31.19	30.41	30.64	6956038
2009-09-01	30.55	31.06	29.94	30.11	8774611
2009-09-02	29.76	30.15	29.68	29.90	5806871
2009-09-03	30.24	30.29	29.60	30.07	6902988
2009-09-04	30.36	31.42	30.20	31.23	5920231
2009-09-08	32.58	32.97	32.23	32.50	7157897
2009-09-09	32.69	33.01	32.21	32.24	6746350
2009-09-10	32.33	33.59	32.24	33.54	7835687
2009-09-11	33.82	34.69	33.74	34.02	12207290
2009-09-14	33.36	34.46	33.14	34.40	7459614
2009-09-15	34.68	36.02	34.44	35.89	10272771
2009-09-16	36.32	37.05	36.09	37.00	13306688
2009-09-17	36.78	37.31	36.47	36.88	10577515
2009-09-18	36.80	37.09	36.46	37.03	7853422
2009-09-21	35.39	36.08	35.10	35.88	7744203
2009-09-22	36.78	37.28	36.28	36.82	7855163
2009-09-23	36.74	36.97	35.50	35.57	8225828
2009-09-24	35.56	35.68	33.92	34.39	7653988
2009-09-25	34.27	35.09	34.00	34.15	6291844
2009-09-28	34.22	34.62	34.00	34.47	5338853
2009-09-29	34.44	34.58	34.00	34.28	4577495
2009-09-30	34.87	35.07	33.55	34.56	6370019
2009-10-01	35.00	35.09	32.91	32.95	7504120
2009-10-02	32.26	33.05	31.84	32.66	5947574
2009-10-05	32.70	33.39	32.59	33.23	5766804
2009-10-06	34.31	34.68	34.00	34.39	6340606
2009-10-07	34.55	34.70	33.94	34.57	7177848
2009-10-08	34.88	35.88	34.58	35.76	7136416
2009-10-09	35.62	36.07	35.35	35.97	4127157
2009-10-12	36.47	37.47	36.47	37.25	5424023
2009-10-13	36.99	37.66	36.33	37.34	7488508
2009-10-14	38.36	39.43	38.35	39.28	10334079
2009-10-15	39.00	39.62	38.58	39.03	8999059
2009-10-16	38.56	38.66	37.77	38.52	7799332
2009-10-19	38.67	39.43	38.50	39.09	5638224
2009-10-20	38.66	38.86	37.50	37.95	5960162
2009-10-21	37.39	38.92	37.36	37.90	7242181
2009-10-22	37.55	37.74	36.80	37.37	6806092
2009-10-23	37.58	37.70	36.33	36.57	6737988
2009-10-26	36.80	37.27	35.15	35.37	7069231
2009-10-27	35.32	35.51	34.43	34.92	8488325
2009-10-28	34.23	34.34	33.25	33.27	9813065
2009-10-29	34.14	35.08	33.76	34.56	7301539
2009-10-30	34.16	34.23	32.51	33.02	11343810
2009-11-02	33.37	33.93	32.40	32.97	7728469
2009-11-03	32.40	33.01	32.18	32.70	13488896
2009-11-04	33.35	33.63	32.93	32.96	14038283
2009-11-05	33.25	33.36	32.58	33.14	11358391
2009-11-06	32.61	34.06	32.54	32.94	10514038
2009-11-09	34.25	35.33	34.00	35.20	9086680
2009-11-10	35.24	35.41	34.61	35.19	7413319
2009-11-11	35.61	35.85	34.90	35.06	6729399
2009-11-12	34.76	35.04	34.25	34.42	7819206
2009-11-13	34.94	35.47	34.51	35.05	8158884
2009-11-16	35.63	36.66	35.47	36.30	7153516
2009-11-17	36.12	37.03	35.90	36.97	6213239
2009-11-18	37.28	37.37	36.34	36.52	5455208
2009-11-19	36.01	36.33	35.31	35.92	4684098
2009-11-20	35.39	35.71	35.28	35.59	4797346
2009-11-23	36.75	37.21	36.29	36.67	7012845
2009-11-24	36.50	36.85	36.32	36.70	6258011
2009-11-25	37.01	37.37	36.65	37.24	5386155
2009-11-27	35.03	36.08	34.50	35.99	5415822
2009-11-30	35.66	36.50	35.65	36.21	4377121
2009-12-01	36.76	37.63	36.63	37.46	5310104
2009-12-02	37.50	37.68	37.00	37.19	5555815
2009-12-03	36.96	37.46	36.89	37.03	7318447
2009-12-04	37.46	37.80	35.43	35.88	8498119
2009-12-07	35.83	36.02	34.82	34.93	8258596
2009-12-08	34.51	34.61	33.60	33.88	7795554
2009-12-09	34.37	34.39	33.38	33.75	7999729
2009-12-10	34.20	35.08	34.10	34.99	7501479
2009-12-11	35.14	35.35	34.00	34.27	5503825
2009-12-14	34.66	34.99	34.33	34.89	4483508
2009-12-15	34.95	35.44	34.81	35.10	3652695
2009-12-16	35.49	36.20	35.36	35.80	4541417
2009-12-17	35.25	35.47	34.21	34.24	6736930
2009-12-18	34.53	34.97	33.55	33.70	10732784
2009-12-21	34.23	34.46	33.64	33.74	6382419
2009-12-22	33.87	34.55	33.80	34.48	4779244
2009-12-23	34.88	35.70	34.80	35.43	5540717
2009-12-24	35.56	35.90	35.48	35.84	1683537
2009-12-28	36.01	36.27	35.68	36.22	3584653
2009-12-29	36.49	36.65	35.93	35.95	2751464
2009-12-30	35.54	35.83	35.18	35.57	2152148
2009-12-31	35.91	35.99	35.31	35.31	2789096
2010-01-04	36.59	36.90	36.47	36.76	5521752
2010-01-05	36.96	37.48	36.91	37.27	4343304
2010-01-06	37.40	38.22	37.30	38.01	5754372
2010-01-07	37.90	37.90	36.99	37.51	3899107
2010-01-08	37.44	37.86	37.05	37.55	3647794
2010-01-11	38.02	38.06	37.01	37.31	3628470
2010-01-12	36.88	36.96	35.97	36.52	5319883
2010-01-13	36.33	36.59	35.65	36.49	3817047
2010-01-14	36.53	36.93	36.38	36.69	3462540
2010-01-15	36.47	36.63	35.59	35.82	5300027
2010-01-19	35.62	35.97	35.29	35.87	4477311
2010-01-20	35.00	35.17	34.57	34.98	6789895
2010-01-21	35.15	35.23	34.06	34.09	6083764
2010-01-22	34.00	34.44	33.20	33.31	7790161
2010-01-25	33.40	33.87	33.06	33.23	7778492
2010-01-26	33.00	33.49	32.26	32.97	7594220
2010-01-27	32.88	33.04	32.19	32.57	7685583
2010-01-28	33.02	33.02	31.51	32.18	8173958
2010-01-29	32.59	32.85	31.38	31.65	7342538
2010-02-01	32.18	32.81	31.70	32.73	8351451
2010-02-02	32.45	32.54	30.95	30.99	19140470
2010-02-03	31.24	31.24	30.25	30.77	11915277
2010-02-04	30.55	30.55	29.25	29.52	17657127
2010-02-05	29.80	30.00	28.70	29.80	17162761
2010-02-08	30.02	30.07	29.03	29.12	9603234
2010-02-09	29.78	30.30	29.66	29.85	13913104
2010-02-10	29.68	29.76	28.81	29.46	10884935
2010-02-11	29.50	30.00	29.00	29.62	12974499
2010-02-12	29.16	29.50	28.92	29.20	13169553
2010-02-16	30.00	30.24	29.79	30.19	11974023
2010-02-17	30.26	30.57	29.97	30.10	6930625
2010-02-18	30.04	30.50	30.00	30.42	6791186
2010-02-19	30.28	30.92	30.00	30.69	8308905
2010-02-22	31.10	31.18	30.19	30.31	8803671
2010-02-23	30.11	30.13	29.08	29.20	11293849
2010-02-24	29.14	29.57	28.95	29.14	10262020
2010-02-25	28.60	28.93	28.04	28.82	13209711
2010-02-26	29.00	29.16	28.48	28.91	9394752
2010-03-01	29.29	29.41	29.01	29.33	6488434
2010-03-02	29.83	30.35	29.50	29.91	8028891
2010-03-03	30.35	30.83	30.30	30.60	8539289
2010-03-04	30.70	30.93	30.19	30.66	7788806
2010-03-05	31.01	31.23	30.65	30.88	8636540
2010-03-08	31.30	31.54	30.86	31.14	5080407
2010-03-09	30.93	30.99	30.39	30.58	7974615
2010-03-10	30.64	30.93	30.46	30.75	6308504
2010-03-11	30.75	30.91	30.50	30.90	4810092
2010-03-12	31.30	31.39	31.07	31.20	7709671
2010-03-15	31.31	31.31	30.31	30.43	6106000
2010-03-16	30.77	30.93	30.57	30.89	8214326
2010-03-17	31.22	32.08	31.04	31.78	11808660
2010-03-18	31.87	32.06	31.39	31.72	8830705
2010-03-19	31.86	31.89	31.00	31.05	8564028
2010-03-22	30.58	30.91	30.32	30.69	6755279
2010-03-23	30.62	30.94	30.47	30.89	5292999
2010-03-24	30.60	30.68	30.33	30.45	4679024
2010-03-25	30.69	30.91	30.12	30.15	7037987
2010-03-26	30.22	30.37	29.80	30.00	7824434
2010-03-29	30.41	31.35	30.41	31.29	8875524
2010-03-30	31.40	32.38	31.34	32.28	10741326
2010-03-31	32.60	32.85	32.27	32.54	7743180
2010-04-01	33.13	34.24	33.13	34.05	13814243
2010-04-05	34.66	35.14	34.44	35.12	12891190
2010-04-06	35.11	35.71	35.03	35.11	8649239
2010-04-07	34.86	34.99	34.21	34.39	9568131
2010-04-08	34.00	35.40	33.20	35.25	11784813
2010-04-09	35.28	35.70	34.96	35.30	10300262
2010-04-12	34.98	35.49	34.94	35.06	5698827
2010-04-13	34.38	34.87	34.21	34.78	8716037
2010-04-14	35.18	35.58	34.86	35.09	6686446
2010-04-15	35.08	35.30	34.66	34.74	4999506
2010-04-16	34.42	34.49	33.18	33.29	10288968
2010-04-19	32.52	33.52	32.21	33.49	9271136
2010-04-20	34.24	34.76	34.17	34.30	6691803
2010-04-21	34.46	34.54	33.76	34.04	5499440
2010-04-22	33.60	34.24	33.20	33.85	5915598
2010-04-23	33.81	34.67	33.47	34.56	5957142
2010-04-26	34.47	34.78	34.21	34.31	4502319
2010-04-27	33.88	34.54	33.28	33.39	7786026
2010-04-28	33.67	33.80	33.12	33.32	8238368
2010-04-29	33.78	34.45	33.73	33.94	7733524
2010-04-30	33.98	34.70	33.95	34.17	10029326
2010-05-03	34.79	34.79	33.94	34.31	8425338
2010-05-04	34.04	34.90	33.48	33.57	16482247
2010-05-05	32.63	32.63	31.42	31.60	16026558
2010-05-06	31.36	31.80	28.70	30.65	15726700
2010-05-07	30.63	30.82	29.35	30.58	16440569
2010-05-10	32.61	32.88	31.48	31.84	12011941
2010-05-11	31.54	32.09	31.27	31.30	9368841
2010-05-12	31.51	32.29	31.51	32.21	9225557
2010-05-13	32.20	32.49	31.80	32.03	6788453
2010-05-14	31.51	31.56	30.60	30.99	8362720
2010-05-17	31.03	31.18	29.54	30.21	10381990
2010-05-18	31.12	31.44	30.17	30.25	10533181
2010-05-19	29.78	30.01	28.96	29.91	12922591
2010-05-20	28.76	28.90	27.99	28.51	18048962
2010-05-21	27.97	29.55	27.90	29.42	15056580
2010-05-24	29.44	29.47	28.85	28.90	11346379
2010-05-25	28.04	28.67	27.65	28.61	12650366
2010-05-26	29.36	29.59	28.67	28.77	9312166
2010-05-27	29.54	30.85	29.50	30.84	9843392
2010-05-28	30.90	31.20	30.20	30.46	8408716
2010-06-01	30.81	31.45	30.17	30.26	12373851
2010-06-02	30.58	31.94	30.46	31.92	9669603
2010-06-03	32.21	32.21	31.13	31.95	8250876
2010-06-04	31.06	31.91	30.37	30.65	8497023
2010-06-07	30.47	30.81	29.91	30.01	7408949
2010-06-08	30.32	30.52	29.63	30.44	8673623
2010-06-09	31.12	31.67	31.00	31.11	10449112
2010-06-10	31.91	32.50	31.88	32.42	7868003
2010-06-11	31.97	32.88	31.89	32.71	7230247
2010-06-14	33.16	33.59	32.42	32.50	6023740
2010-06-15	32.88	33.62	32.75	33.60	6735343
2010-06-16	33.27	34.14	33.25	34.06	7896485
2010-06-17	33.98	34.08	33.48	33.83	7672657
2010-06-18	33.81	34.15	33.56	33.83	6533799
2010-06-21	34.30	34.77	33.47	33.70	7847130
2010-06-22	33.62	33.81	32.64	32.76	6085914
2010-06-23	32.22	33.04	32.09	32.82	6126900
2010-06-24	32.28	32.70	31.78	31.94	6124367
2010-06-25	32.30	32.61	31.47	32.21	9457608
2010-06-28	32.18	32.21	31.71	31.83	4696949
2010-06-29	31.03	31.07	29.81	30.06	7178169
2010-06-30	30.00	30.34	29.38	29.44	7003344
2010-07-01	29.37	29.84	28.56	29.17	7026843
2010-07-02	29.46	30.00	28.96	29.21	4940684
2010-07-06	29.86	30.16	29.16	29.57	5156316
2010-07-07	29.79	31.01	29.79	30.98	6113720
2010-07-08	31.57	31.86	30.73	31.44	8261417
2010-07-09	31.52	32.15	31.35	32.01	4921452
2010-07-12	31.90	32.20	31.62	31.84	3501949
2010-07-13	32.31	32.53	32.01	32.06	5488324
2010-07-14	31.97	32.20	31.56	31.77	3972891
2010-07-15	31.73	31.81	31.03	31.60	5155613
2010-07-16	31.25	31.26	30.42	30.62	4211720
2010-07-19	30.61	31.01	30.41	30.81	4268158
2010-07-20	30.51	31.70	30.37	31.65	4581984
2010-07-21	31.99	32.01	30.71	31.04	4733192
2010-07-22	31.62	32.24	31.46	32.09	4469950
2010-07-23	32.20	32.23	31.67	32.22	4673147
2010-07-26	32.31	32.80	32.12	32.71	3890837
2010-07-27	32.98	33.01	32.12	32.35	3333472
2010-07-28	32.20	32.46	31.72	31.82	5055380
2010-07-29	32.50	32.86	32.05	32.74	6651656
2010-07-30	32.51	33.16	32.21	32.95	4624250
2010-08-02	33.46	34.10	33.43	33.89	4114542
2010-08-03	33.68	34.17	33.48	33.97	4901482
2010-08-04	34.00	34.16	33.62	33.93	4089662
2010-08-05	33.74	34.01	33.46	33.63	3242990
2010-08-06	33.13	33.50	32.69	33.25	4420674
2010-08-09	33.46	33.48	32.98	33.39	2158590
2010-08-10	32.74	33.74	32.70	33.63	5249821
2010-08-11	32.93	32.95	31.66	31.95	6135121
2010-08-12	31.47	31.90	31.25	31.63	3703347
2010-08-13	31.61	31.98	31.45	31.59	2595638
2010-08-16	31.40	31.79	31.13	31.71	3007999
2010-08-17	32.30	32.62	31.86	32.41	3757015
2010-08-18	32.43	32.48	31.91	32.32	2967374
2010-08-19	32.06	32.27	31.59	31.75	3645921
2010-08-20	31.18	31.36	30.63	31.13	4823164
2010-08-23	31.30	31.61	30.93	30.94	3722341
2010-08-24	30.18	30.48	29.85	30.28	5783143
2010-08-25	29.96	30.17	29.15	30.12	5811211
2010-08-26	30.48	30.87	30.16	30.40	4108887
2010-08-27	30.66	31.16	30.01	31.10	6496015
2010-08-30	31.02	31.43	30.96	31.00	3658820
2010-08-31	30.73	30.99	30.03	30.26	4885731
2010-09-01	30.86	32.12	30.83	32.02	6067585
2010-09-02	31.89	32.22	31.83	32.07	3781124
2010-09-03	32.40	32.80	32.40	32.58	5389279
2010-09-07	32.28	32.40	31.84	31.93	3864082
2010-09-08	32.11	32.45	31.96	32.04	3552377
2010-09-09	32.57	33.08	32.38	32.61	4844652
2010-09-10	32.89	33.02	32.67	32.90	4933848
2010-09-13	33.35	33.50	33.07	33.26	3885751
2010-09-14	33.22	33.44	32.89	33.00	3619449
2010-09-15	32.64	32.84	32.43	32.72	3015908
2010-09-16	32.51	32.57	31.79	32.25	4947575
2010-09-17	32.43	32.46	31.91	32.10	4203884
2010-09-20	32.10	32.73	31.97	32.45	3403265
2010-09-21	32.51	32.52	31.76	32.02	5788910
2010-09-22	32.17	32.35	31.37	31.46	4917670
2010-09-23	31.14	31.54	30.72	31.16	7182665
2010-09-24	31.68	31.75	31.27	31.39	5436853
2010-09-27	31.54	31.61	31.22	31.27	3979110
2010-09-28	30.99	31.59	30.79	31.50	5494634
2010-09-29	31.55	32.08	31.42	32.07	7158392
2010-09-30	32.58	32.71	31.96	32.55	8275393
2010-10-01	32.96	33.35	32.75	33.30	9879142
2010-10-04	33.22	33.44	32.64	32.84	4316438
2010-10-05	33.32	34.31	33.15	34.19	9376740
2010-10-06	34.21	34.39	33.97	34.15	5952009
2010-10-07	34.28	34.35	33.10	33.51	5346209
2010-10-08	33.45	34.67	33.33	34.61	8738636
2010-10-11	34.56	34.81	34.41	34.60	3445886
2010-10-12	34.38	34.77	34.05	34.75	4428310
2010-10-13	35.02	35.40	35.00	35.15	5664782
2010-10-14	35.02	35.21	34.20	34.52	7450955
2010-10-15	34.66	34.81	33.97	34.32	6546737
2010-10-18	33.96	34.40	33.92	34.20	5096416
2010-10-19	32.99	33.49	32.85	33.28	10836772
2010-10-20	33.25	33.81	33.07	33.52	4212241
2010-10-21	33.41	33.64	32.60	32.80	6023536
2010-10-22	33.03	33.07	32.31	32.62	4414619
2010-10-25	33.03	33.31	32.72	32.82	5401928
2010-10-26	32.48	32.87	32.32	32.51	5089647
2010-10-27	32.14	32.14	31.53	31.64	9124861
2010-10-28	31.88	31.98	31.62	31.80	5108036
2010-10-29	31.89	32.04	31.67	32.01	3900339
2010-11-01	32.63	32.98	32.35	32.55	5864153
2010-11-02	32.97	33.02	32.54	32.81	3793880
2010-11-03	32.95	33.02	32.20	32.64	4887230
2010-11-04	33.52	35.76	33.52	35.52	14677293
2010-11-05	35.41	36.21	35.32	35.68	7378243
2010-11-08	35.54	35.98	35.15	35.95	4073976
2010-11-09	36.23	36.60	35.43	35.63	6419261
2010-11-10	35.76	36.32	35.10	36.29	6217116
2010-11-11	35.93	36.01	35.54	35.97	6764380
2010-11-12	35.29	35.60	34.33	34.57	7355848
2010-11-15	34.82	34.92	34.00	34.06	5496786
2010-11-16	33.43	33.52	32.64	32.90	11434730
2010-11-17	32.92	33.60	32.70	32.83	7006061
2010-11-18	33.66	34.34	33.53	34.15	6922820
2010-11-19	33.98	34.62	33.98	34.59	4578112
2010-11-22	34.46	34.60	33.78	34.33	5694639
2010-11-23	33.69	33.87	32.91	33.25	9480951
2010-11-24	33.73	34.23	33.59	33.98	6202174
2010-11-26	33.56	33.80	33.37	33.54	1536448
2010-11-29	33.51	34.18	32.93	34.07	6336101
2010-11-30	33.40	34.03	33.12	33.61	5526653
2010-12-01	34.23	34.83	34.18	34.79	6521086
2010-12-02	35.05	35.81	35.03	35.51	7287642
2010-12-03	35.36	36.20	35.29	36.09	7408215
2010-12-06	35.96	36.06	35.62	35.72	4809128
2010-12-07	36.42	37.00	36.14	36.22	8020428
2010-12-08	36.21	36.58	35.60	35.72	4874861
2010-12-09	36.07	36.21	35.58	35.83	3895015
2010-12-10	35.88	36.12	35.70	35.90	3399562
2010-12-13	36.38	36.69	36.22	36.34	4037345
2010-12-14	36.32	36.83	36.07	36.29	3875490
2010-12-15	36.21	36.86	36.07	36.65	5404143
2010-12-16	36.65	36.67	36.00	36.27	5539814
2010-12-17	36.35	36.44	35.64	36.01	7321032
2010-12-20	36.11	36.34	35.83	36.10	4341072
2010-12-21	36.31	36.88	36.09	36.85	3700629
2010-12-22	37.10	37.93	36.95	37.85	6382561
2010-12-23	37.66	38.23	37.51	37.99	4533435
2010-12-27	37.94	38.00	36.74	37.02	3922310
2010-12-28	37.33	37.54	37.06	37.39	2306974
2010-12-29	37.98	38.25	37.70	37.92	3362448
2010-12-30	37.99	38.30	37.84	38.16	3164677
2010-12-31	38.07	38.49	37.93	38.29	2261229
2011-01-03	38.80	39.70	38.45	38.82	5411934
2011-01-04	39.36	39.69	37.58	38.03	6384108
2011-01-05	38.01	38.61	37.62	38.40	4605512
2011-01-06	38.35	38.45	37.07	37.23	5809649
2011-01-07	37.68	37.68	36.70	37.30	5969043
2011-01-10	37.22	37.33	36.54	37.04	4501517
2011-01-11	37.33	37.91	37.25	37.85	4982981
2011-01-12	38.32	38.48	38.10	38.25	5302327
2011-01-13	38.28	38.82	37.88	38.69	7492210
2011-01-14	38.57	38.88	38.22	38.77	4182744
2011-01-18	38.72	39.31	38.67	39.03	3942693
2011-01-19	39.19	39.28	37.96	37.98	6398956
2011-01-20	37.52	37.84	37.01	37.78	6340491
2011-01-21	38.09	38.52	38.06	38.38	5441286
2011-01-24	38.26	38.78	37.82	38.48	5183784
2011-01-25	38.03	38.04	37.22	37.71	6924239
2011-01-26	38.00	39.31	37.84	39.25	8420390
2011-01-27	38.97	39.20	38.47	38.81	7122625
2011-01-28	38.90	40.81	38.78	39.99	19414372
2011-01-31	40.36	41.67	40.16	41.51	13532461
2011-02-01	41.81	42.16	41.21	41.99	10209031
2011-02-02	42.85	43.39	41.96	42.15	9717621
2011-02-03	42.80	42.98	41.83	42.30	7172786
2011-02-04	42.09	42.51	41.08	41.11	7127336
2011-02-07	41.41	41.44	40.65	40.79	7855832
2011-02-08	40.47	40.82	40.01	40.65	8983929
2011-02-09	40.55	41.20	40.37	40.78	5236989
2011-02-10	40.45	41.41	40.32	41.32	5458030
2011-02-11	41.35	42.07	40.78	40.82	9810513
2011-02-14	41.02	42.16	40.82	42.08	7238298
2011-02-15	42.16	42.49	41.79	42.35	6280758
2011-02-16	42.52	44.48	42.48	44.07	11641465
2011-02-17	44.21	45.19	43.74	45.17	9036896
2011-02-18	45.31	45.63	44.72	44.90	7638853
2011-02-22	46.32	46.93	45.04	45.51	14330237
2011-02-23	45.86	47.62	45.70	46.59	19665344
2011-02-24	47.37	47.52	44.58	44.69	19451945
2011-02-25	44.86	45.91	44.80	45.86	8439304
2011-02-28	46.26	47.11	46.00	47.02	6903909
2011-03-01	47.14	47.42	46.89	46.90	9614528
2011-03-02	47.34	47.56	46.85	47.31	9018991
2011-03-03	47.04	47.20	46.48	46.74	10122506
2011-03-04	47.22	47.75	46.93	47.73	8043408
2011-03-07	48.17	48.53	46.64	46.87	8889813
2011-03-08	46.84	46.84	44.88	44.92	9809266
2011-03-09	45.50	45.59	44.27	44.59	7021746
2011-03-10	43.44	43.58	42.24	42.66	11577613
2011-03-11	41.60	43.87	41.29	43.61	8656154
2011-03-14	42.79	43.35	42.17	43.23	6396375
2011-03-15	40.76	42.98	40.25	42.60	10806463
2011-03-16	42.53	43.96	41.82	42.41	10733589
2011-03-17	43.60	44.84	43.05	44.58	9157998
2011-03-18	44.86	45.13	43.42	43.78	9588141
2011-03-21	44.98	45.61	44.52	45.55	8187423
2011-03-22	45.40	45.69	45.03	45.58	6102220
2011-03-23	45.50	45.67	44.70	44.94	7404604
2011-03-24	45.10	45.27	44.57	44.85	5114854
2011-03-25	44.85	45.58	44.79	44.98	5242924
2011-03-28	44.75	45.12	44.31	44.33	4292702
2011-03-29	44.18	44.58	43.87	44.28	4662025
2011-03-30	44.64	45.28	44.33	44.63	5402007
2011-03-31	45.23	45.50	44.78	44.84	4112002
2011-04-01	45.18	45.84	45.12	45.28	4465425
2011-04-04	45.50	45.63	45.33	45.44	4288464
2011-04-05	45.45	45.91	45.04	45.24	5666921
2011-04-06	45.34	45.53	44.15	44.53	6659025
2011-04-07	44.36	45.21	43.80	45.15	7689850
2011-04-08	45.72	46.84	45.63	46.65	8089267
2011-04-11	46.46	46.58	45.17	45.53	7042480
2011-04-12	44.68	44.72	43.06	43.68	9588614
2011-04-13	44.27	44.55	43.42	43.80	5112529
2011-04-14	43.15	43.98	42.76	43.90	5395964
2011-04-15	43.69	44.24	43.43	43.79	4360283
2011-04-18	42.88	42.95	41.93	42.66	5785515
2011-04-19	42.86	43.51	42.74	43.28	4835073
2011-04-20	44.36	44.79	44.17	44.57	4941300
2011-04-21	44.95	45.39	44.62	45.25	4145168
2011-04-25	45.45	45.80	44.72	44.89	4028015
2011-04-26	44.76	45.17	44.48	45.06	3424801
2011-04-27	45.29	45.32	43.93	44.86	5878111
2011-04-28	44.56	45.25	44.51	45.00	4304242
2011-04-29	44.93	46.05	44.75	46.04	6292222
2011-05-02	46.04	47.00	45.72	46.17	8111756
2011-05-03	45.75	45.75	43.10	43.69	12126986
2011-05-04	43.88	44.06	42.35	43.57	9598486
2011-05-05	42.59	42.83	40.78	40.95	17294797
2011-05-06	41.60	42.64	40.98	41.50	8637598
2011-05-09	42.07	42.43	41.44	42.18	5858876
2011-05-10	42.46	42.90	41.99	42.34	6219010
2011-05-11	42.20	42.20	40.45	40.82	7566452
2011-05-12	40.41	40.85	39.70	40.35	9930935
2011-05-13	40.46	40.66	39.55	39.87	7075044
2011-05-16	39.67	40.75	39.42	39.56	6591210
2011-05-17	39.40	39.79	38.78	39.68	8425946
2011-05-18	40.04	40.96	39.80	40.72	6122717
2011-05-19	41.04	41.24	40.31	40.90	4639407
2011-05-20	40.50	41.26	40.22	40.69	6566518
2011-05-23	39.31	39.78	38.76	39.67	5396806
2011-05-24	40.34	41.04	39.96	40.54	6291055
2011-05-25	40.21	41.49	40.13	41.25	4617385
2011-05-26	41.10	42.03	40.98	41.96	6581767
2011-05-27	42.33	42.81	41.70	41.75	5010603
2011-05-31	42.75	43.00	41.41	41.90	6328936
2011-06-01	41.86	41.95	40.11	40.22	6143507
2011-06-02	40.24	40.59	39.53	40.13	5172621
2011-06-03	39.40	40.93	39.06	40.41	5474557
2011-06-06	40.20	40.61	39.25	39.50	5431733
2011-06-07	39.82	40.25	39.46	39.78	4506247
2011-06-08	39.47	40.49	39.46	39.80	5785575
2011-06-09	40.07	40.33	39.77	39.92	5846925
2011-06-10	39.62	39.64	38.60	38.86	6467416
2011-06-13	38.72	39.19	37.90	38.57	5529945
2011-06-14	39.13	40.00	39.02	39.57	5129100
2011-06-15	39.05	39.42	37.80	38.20	8137369
2011-06-16	38.01	38.70	37.73	38.22	6255344
2011-06-17	38.29	38.76	37.76	37.99	6184536
2011-06-20	37.72	38.02	37.48	37.72	5920119
2011-06-21	38.10	38.91	37.94	38.52	5546801
2011-06-22	38.33	39.21	38.30	38.54	4947711
2011-06-23	37.64	38.18	36.95	38.11	6974324
2011-06-24	37.87	37.91	37.40	37.44	4818966
2011-06-27	37.25	37.56	36.93	37.43	5284981
2011-06-28	37.80	38.61	37.74	38.23	7087476
2011-06-29	38.79	39.01	38.08	38.67	8063341
2011-06-30	39.04	39.33	38.82	39.10	7034804
2011-07-01	39.01	39.77	38.40	39.64	4329770
2011-07-05	40.38	40.89	40.08	40.35	8425913
2011-07-06	40.22	40.30	39.73	40.03	4388498
2011-07-07	40.90	41.20	40.65	40.88	5469410
2011-07-08	40.37	41.12	40.11	40.89	6605108
2011-07-11	40.25	40.55	39.25	39.56	5240990
2011-07-12	39.22	39.85	39.06	39.26	5913672
2011-07-13	39.51	40.54	39.36	39.68	6511545
2011-07-14	40.21	40.28	39.03	39.15	5783202
2011-07-15	39.73	39.97	39.57	39.85	4246818
2011-07-18	39.46	39.68	38.81	39.15	3919235
2011-07-19	39.85	40.68	39.74	40.34	5708602
2011-07-20	40.78	40.96	40.38	40.40	5629287
2011-07-21	40.69	41.78	40.58	41.50	6274530
2011-07-22	41.44	41.61	41.17	41.30	4653932
2011-07-25	41.04	41.83	40.88	41.67	4726766
2011-07-26	41.88	41.88	41.17	41.52	4571499
2011-07-27	41.04	41.27	39.87	40.27	5624355
2011-07-28	39.75	39.89	38.80	38.96	7406443
2011-07-29	38.49	38.73	37.96	38.22	6471075
2011-08-01	39.69	39.69	37.82	38.21	5162307
2011-08-02	38.14	38.20	36.70	36.73	7981146
2011-08-03	36.80	36.82	35.38	36.00	13451550
2011-08-04	35.32	35.41	33.62	33.77	13062430
2011-08-05	34.08	34.22	31.53	33.02	15905032
2011-08-08	30.74	31.70	30.07	30.26	17317488
2011-08-09	30.91	31.63	29.56	31.59	15142617
2011-08-10	31.82	32.33	30.64	31.30	15359992
2011-08-11	31.44	32.78	30.82	32.54	11423827
2011-08-12	33.29	33.40	31.94	32.15	8701264
2011-08-15	32.77	33.24	32.60	33.13	5639534
2011-08-16	32.75	32.80	32.21	32.45	6783849
2011-08-17	33.05	33.31	32.28	32.33	7567377
2011-08-18	31.40	31.40	29.73	30.06	9205390
2011-08-19	29.79	30.87	29.44	29.58	9415272
2011-08-22	30.45	30.46	29.00	29.14	11931213
2011-08-23	29.47	30.50	29.09	30.46	10298480
2011-08-24	30.49	31.00	30.21	30.71	6810559
2011-08-25	31.13	31.29	29.85	29.97	6787510
2011-08-26	29.68	30.53	29.33	30.31	5629917
2011-08-29	31.14	31.29	30.63	31.28	3540317
2011-08-30	31.19	31.89	30.87	31.74	5633159
2011-08-31	32.05	32.44	31.38	31.90	7357482
2011-09-01	32.01	32.39	31.73	31.83	5906223
2011-09-02	30.93	31.05	30.33	30.49	4816320
2011-09-06	29.50	29.65	29.01	29.64	9151607
2011-09-07	30.15	30.86	29.97	30.84	5669440
2011-09-08	30.66	31.29	30.52	30.75	6248431
2011-09-09	30.07	30.38	29.38	29.58	5930598
2011-09-12	29.13	29.38	28.12	28.79	9488284
2011-09-13	29.03	29.17	28.54	28.95	9740349
2011-09-14	29.08	30.18	28.69	29.70	6791251
2011-09-15	30.27	30.44	29.79	30.39	5216338
2011-09-16	30.58	30.70	30.03	30.35	5698590
2011-09-19	29.63	29.92	29.05	29.68	6674976
2011-09-20	29.71	30.23	29.05	29.07	6982136
2011-09-21	29.02	29.24	27.92	27.95	8401007
2011-09-22	26.32	26.32	25.01	25.52	17114981
2011-09-23	25.08	25.81	24.94	25.59	6997736
2011-09-26	25.77	26.83	25.02	26.77	8310575
2011-09-27	27.89	28.65	27.63	27.76	10094867
2011-09-28	27.75	27.95	26.09	26.19	9302023
2011-09-29	26.87	27.10	25.94	26.70	10389824
2011-09-30	26.00	26.38	25.38	25.44	9071116
2011-10-03	25.16	25.16	23.88	24.00	11172170
2011-10-04	23.34	24.17	22.55	24.12	14878498
2011-10-05	24.42	26.65	24.09	26.42	12784958
2011-10-06	26.28	27.67	26.18	27.65	9711309
2011-10-07	28.07	28.24	26.93	27.05	10945518
2011-10-10	27.99	28.48	27.68	28.15	3681759
2011-10-11	27.78	28.30	27.52	28.08	6206701
2011-10-12	28.61	29.51	28.34	29.07	7865632
2011-10-13	28.80	28.86	28.13	28.54	6412752
2011-10-14	29.39	30.37	29.39	30.35	7120898
2011-10-17	30.16	30.19	28.95	29.10	5826665
2011-10-18	28.91	30.41	28.48	30.14	8852081
2011-10-19	30.22	30.42	29.30	29.45	8476979
2011-10-20	29.31	29.94	28.71	29.51	7054086
2011-10-21	30.11	30.34	29.70	30.08	6447048
2011-10-24	30.24	31.55	30.15	31.44	7487680
2011-10-25	31.61	31.66	30.56	30.64	8727224
2011-10-26	30.99	31.39	30.38	31.14	7149506
2011-10-27	32.58	33.40	32.50	32.76	11570536
2011-10-28	32.54	33.31	32.46	33.31	7245964
2011-10-31	32.68	32.77	31.88	31.91	6879538
2011-11-01	29.66	30.89	29.20	30.42	10542463
2011-11-02	31.18	31.48	30.71	31.31	8729078
2011-11-03	32.12	33.00	31.76	32.92	9545579
2011-11-04	32.38	32.57	31.82	32.44	5463801
2011-11-07	32.54	33.27	32.39	32.91	6353495
2011-11-08	33.22	33.26	32.56	33.03	6403530
2011-11-09	31.49	31.98	30.77	30.80	9158031
2011-11-10	31.44	31.70	30.22	31.08	7568387
2011-11-11	31.47	32.07	31.34	31.94	4411401
2011-11-14	31.69	32.05	31.49	31.95	4715831
2011-11-15	31.63	31.91	31.36	31.59	6699068
2011-11-16	31.55	32.87	31.47	31.99	8534097
2011-11-17	32.03	32.54	30.70	30.98	8548871
2011-11-18	31.47	31.61	30.56	30.66	5343281
2011-11-21	30.00	30.03	28.99	29.87	5864018
2011-11-22	29.92	30.02	29.12	29.31	5868765
2011-11-23	28.83	28.85	27.65	27.67	8620215
2011-11-25	27.36	27.80	27.06	27.06	4097405
2011-11-28	28.55	28.55	27.75	27.98	6118683
2011-11-29	28.11	28.80	27.91	28.50	5144590
2011-11-30	29.98	30.84	29.34	30.02	12055158
2011-12-01	30.02	30.46	29.77	30.11	6144544
2011-12-02	30.59	30.64	30.12	30.22	4945808
2011-12-05	30.81	31.45	30.48	30.67	5449303
2011-12-06	30.60	31.02	30.22	30.64	5789662
2011-12-07	30.52	30.52	29.64	30.19	7039781
2011-12-08	29.82	30.13	28.73	28.82	8662368
2011-12-09	28.95	29.47	28.89	29.29	4379926
2011-12-12	28.31	28.59	27.76	28.27	5216070
2011-12-13	28.60	29.16	27.79	28.09	5123173
2011-12-14	27.45	27.60	26.74	27.04	8406455
2011-12-15	27.57	27.63	26.56	26.61	7515927
2011-12-16	26.67	26.99	26.47	26.86	7534968
2011-12-19	27.06	27.16	26.30	26.45	7862819
2011-12-20	27.30	27.62	27.13	27.20	6254584
2011-12-21	27.27	27.37	26.68	27.35	6759373
2011-12-22	27.51	28.36	27.46	28.27	5874808
2011-12-23	28.55	28.71	28.30	28.69	3653246
2011-12-27	28.61	28.86	28.55	28.68	2490151
2011-12-28	28.71	28.85	27.80	27.88	3919819
2011-12-29	27.98	28.60	27.89	28.55	3780054
2011-12-30	28.34	28.95	28.31	28.83	3316263
2012-01-03	29.77	30.80	29.76	30.66	6810392
2012-01-04	30.48	31.17	30.26	31.03	6783039
2012-01-05	30.85	31.02	30.43	30.84	3930332
2012-01-06	30.93	30.99	30.30	30.71	3839633
2012-01-09	30.70	31.19	30.44	31.18	4917207
2012-01-10	31.78	32.39	31.77	32.26	7459970
2012-01-11	32.07	32.33	31.90	32.12	4463642
2012-01-12	32.30	32.56	31.91	32.03	7080965
2012-01-13	31.60	31.95	31.32	31.89	4018475
2012-01-17	32.65	32.89	32.43	32.76	5306139
2012-01-18	32.81	33.66	32.72	33.62	5745137
2012-01-19	34.09	34.20	33.43	33.56	4603969
2012-01-20	33.20	33.66	33.08	33.35	4141543
2012-01-23	33.54	34.11	33.45	34.00	6024330
2012-01-24	33.58	33.96	33.43	33.75	3528171
2012-01-25	33.53	34.39	33.33	34.27	6686970
2012-01-26	34.59	34.83	34.10	34.31	8204108
2012-01-27	34.08	34.72	34.08	34.52	5056274
2012-01-30	33.88	34.39	33.64	34.23	3500667
2012-01-31	34.82	34.92	33.87	34.50	6782208
2012-02-01	34.76	35.01	34.25	34.47	7358183
2012-02-02	34.54	35.00	34.19	34.32	6480489
2012-02-03	34.50	35.13	34.33	35.09	5741202
2012-02-06	34.71	35.15	34.61	35.11	3835792
2012-02-07	34.94	35.00	34.14	34.76	4895146
2012-02-08	34.86	35.09	34.53	34.80	3549774
2012-02-09	34.79	34.93	34.44	34.67	3473262
2012-02-10	34.06	34.28	33.58	33.80	5528838
2012-02-13	34.24	34.35	33.73	33.84	4512552
2012-02-14	33.79	34.09	33.40	33.79	5548474
2012-02-15	33.99	34.56	33.94	34.22	3928078
2012-02-16	34.03	34.51	33.80	34.33	4801874
2012-02-17	34.72	34.77	33.96	34.29	6287167
2012-02-21	34.74	35.13	34.63	34.88	5437356
2012-02-22	34.84	35.68	34.80	35.60	4420920
2012-02-23	35.73	36.64	35.47	36.49	7105325
2012-02-24	36.73	37.37	36.55	36.96	7573291
2012-02-27	36.60	36.77	36.05	36.10	6310087
2012-02-28	36.07	36.67	36.06	36.45	4338018
2012-02-29	36.82	37.01	35.82	35.94	5735787
2012-03-01	35.95	36.46	35.72	36.38	6502857
2012-03-02	36.22	36.32	35.59	35.84	3517876
2012-03-05	35.69	35.70	34.86	35.05	5858500
2012-03-06	34.06	34.15	32.92	33.34	7827311
2012-03-07	33.46	34.11	33.26	33.80	5222368
2012-03-08	34.24	34.82	33.93	34.54	4911540
2012-03-09	34.76	34.91	34.36	34.53	3806992
2012-03-12	34.18	34.41	33.43	33.50	4416108
2012-03-13	33.61	34.40	33.51	34.38	3940389
2012-03-14	33.72	34.01	32.73	32.96	7815548
2012-03-15	33.00	33.57	32.77	33.20	4431823
2012-03-16	33.37	33.69	33.25	33.34	4549846
2012-03-19	33.42	34.11	33.22	33.93	4217151
2012-03-20	33.48	33.55	33.07	33.29	3998288
2012-03-21	33.54	33.54	32.99	33.38	3577588
2012-03-22	32.69	32.95	32.18	32.36	5039361
2012-03-23	32.50	32.92	32.38	32.82	3597423
2012-03-26	33.25	33.49	33.13	33.41	3130562
2012-03-27	33.48	33.50	32.92	33.00	2819042
2012-03-28	32.79	32.92	32.38	32.51	4735705
2012-03-29	32.22	32.56	31.73	32.54	4423117
2012-03-30	32.75	32.80	32.12	32.70	3230159
2012-04-02	32.59	33.59	32.49	33.41	4394759
2012-04-03	33.25	33.34	32.83	33.04	4192211
2012-04-04	32.42	32.88	31.04	31.38	9647842
2012-04-05	31.31	31.50	30.37	30.63	8620780
2012-04-09	30.09	30.85	30.00	30.42	3643322
2012-04-10	30.47	30.60	29.29	29.52	5879958
2012-04-11	29.97	30.29	29.76	29.96	4831208
2012-04-12	30.16	31.21	29.91	31.09	5661126
2012-04-13	31.00	31.00	30.45	30.53	5060758
2012-04-16	30.79	31.08	30.47	30.79	5850343
2012-04-17	31.44	32.19	31.28	31.68	5982880
2012-04-18	31.40	31.82	31.09	31.54	3823307
2012-04-19	31.52	32.00	31.30	31.59	3674161
2012-04-20	31.97	32.10	31.13	31.20	5415224
2012-04-23	30.66	31.40	30.36	31.29	4760239
2012-04-24	31.34	31.74	31.20	31.41	3699235
2012-04-25	31.83	32.06	31.30	32.00	5060266
2012-04-26	31.75	32.21	31.68	31.99	3856610
2012-04-27	31.99	32.28	31.70	32.27	4010744
2012-04-30	32.09	33.20	32.06	33.04	5529952
2012-05-01	33.48	33.77	33.28	33.42	4732001
2012-05-02	33.12	33.22	32.51	32.69	4066580
2012-05-03	32.71	32.77	31.60	31.60	5963424
2012-05-04	31.01	31.27	30.09	30.35	7430033
2012-05-07	30.02	30.51	29.90	30.40	5164245
2012-05-08	29.94	30.14	29.29	29.80	7438230
2012-05-09	29.12	29.66	28.73	29.05	6118063
2012-05-10	29.40	29.78	29.12	29.21	5450338
2012-05-11	28.93	29.59	28.61	28.70	6878940
2012-05-14	28.07	28.37	27.82	27.93	6734643
2012-05-15	28.01	28.16	27.39	27.49	6380116
2012-05-16	27.49	28.08	27.03	27.13	6366690
2012-05-17	27.36	27.45	26.90	27.01	4958743
2012-05-18	27.39	27.48	26.71	26.86	5233804
2012-05-21	26.96	27.93	26.95	27.88	3571031
2012-05-22	27.65	28.31	27.32	27.75	5951762
2012-05-23	27.35	27.89	26.71	27.89	5134731
2012-05-24	28.28	28.28	27.33	27.80	4598927
2012-05-25	27.64	28.18	27.53	28.03	3235803
2012-05-29	28.35	29.11	28.29	28.53	3990117
2012-05-30	27.68	27.81	27.26	27.33	5676375
2012-05-31	27.44	27.57	26.53	26.99	8905143
2012-06-01	26.30	26.77	26.00	26.41	5737326
2012-06-04	26.52	26.67	25.95	26.62	6309592
2012-06-05	26.72	27.48	26.59	27.27	4938959
2012-06-06	27.84	28.48	27.73	28.47	4831808
2012-06-07	29.15	29.22	28.40	28.50	7160823
2012-06-08	27.82	28.50	27.67	28.29	4424309
2012-06-11	28.76	28.78	27.37	27.42	3884608
2012-06-12	27.79	28.23	27.41	28.20	4345685
2012-06-13	27.94	28.59	27.75	28.05	4316522
2012-06-14	28.21	28.38	27.79	27.88	4859324
2012-06-15	28.06	28.52	27.97	28.40	3994243
2012-06-18	28.00	28.92	27.83	28.58	5190260
2012-06-19	28.94	29.74	28.92	29.64	4966141
2012-06-20	29.63	29.71	28.76	29.06	5317202
2012-06-21	28.75	28.95	26.89	26.91	7268125
2012-06-22	27.25	27.63	27.06	27.54	3529857
2012-06-25	26.95	27.10	26.70	26.96	3511820
2012-06-26	27.04	27.23	26.79	27.05	3244159
2012-06-27	27.17	27.59	26.98	27.53	3061842
2012-06-28	27.21	27.40	26.77	27.36	3909553
2012-06-29	28.58	28.96	28.51	28.95	5950332
2012-07-02	28.95	29.00	28.35	28.96	2207032
2012-07-03	29.39	30.47	29.30	30.30	5612635
2012-07-05	30.39	30.48	29.91	29.99	4056701
2012-07-06	29.33	29.46	28.67	28.83	5736805
2012-07-09	28.71	28.87	28.36	28.59	3586597
2012-07-10	28.83	29.10	27.80	28.08	4883523
2012-07-11	28.18	28.88	28.16	28.68	4586958
2012-07-12	28.16	28.54	28.05	28.33	4805046
2012-07-13	28.55	29.13	28.48	29.01	3337939
2012-07-16	28.96	29.45	28.76	29.31	2503926
2012-07-17	29.56	29.72	28.98	29.62	4146748
2012-07-18	29.49	30.04	29.43	29.90	5294723
2012-07-19	30.12	30.63	30.11	30.34	5647295
2012-07-20	29.89	30.14	29.77	30.07	4334327
2012-07-23	29.28	29.97	28.50	29.78	7119683
2012-07-24	29.70	29.91	28.91	29.16	5841291
2012-07-25	29.61	30.41	29.28	30.41	7478735
2012-07-26	30.91	31.66	30.86	31.53	6603340
2012-07-27	31.76	31.93	31.29	31.70	5215957
2012-07-30	31.55	31.64	31.16	31.35	3449902
2012-07-31	31.22	31.43	30.48	30.54	3730792
2012-08-01	30.82	31.18	30.47	30.64	3633532
2012-08-02	30.22	30.78	29.90	30.36	4206661
2012-08-03	31.18	31.80	31.14	31.58	4172473
2012-08-06	31.56	32.00	31.50	31.77	2169369
2012-08-07	32.09	32.53	32.05	32.27	3674409
2012-08-08	32.03	32.28	31.76	31.94	2636692
2012-08-09	31.82	32.36	31.82	32.16	2650538
2012-08-10	31.88	32.13	31.69	32.05	2525349
2012-08-13	32.20	32.34	31.62	31.80	2375120
2012-08-14	31.97	32.13	31.78	31.87	1806150
2012-08-15	31.72	32.24	31.49	32.14	1995875
2012-08-16	32.23	32.47	32.14	32.45	3124102
2012-08-17	32.47	32.77	32.42	32.75	2824980
2012-08-20	32.65	32.85	32.39	32.62	3223197
2012-08-21	32.88	33.05	32.41	32.48	3597101
2012-08-22	32.27	32.29	31.60	32.01	3117333
2012-08-23	31.90	31.96	31.30	31.42	2823413
2012-08-24	31.34	32.04	31.23	31.74	2096520
2012-08-27	31.72	31.97	31.60	31.69	1452233
2012-08-28	31.80	32.12	31.76	31.83	2391892
2012-08-29	31.81	31.92	31.36	31.45	2356353
2012-08-30	31.39	31.39	30.75	30.94	2362058
2012-08-31	31.30	31.60	30.85	31.28	4364864
2012-09-04	31.33	31.75	30.90	31.59	4646776
2012-09-05	31.47	31.73	31.37	31.67	3042235
2012-09-06	32.02	32.70	32.02	32.38	4226995
2012-09-07	32.68	33.34	32.66	33.32	4837625
2012-09-10	32.99	33.61	32.99	33.26	3552547
2012-09-11	33.37	33.81	33.37	33.48	2342551
2012-09-12	33.72	33.74	33.30	33.38	2613488
2012-09-13	33.50	34.51	33.28	34.24	4481379
2012-09-14	34.57	35.75	34.50	35.31	6616163
2012-09-17	35.19	35.82	34.77	34.88	4430247
2012-09-18	34.68	35.01	34.27	34.43	3485150
2012-09-19	34.36	34.36	33.56	33.71	5912150
2012-09-20	33.22	33.95	33.15	33.89	3232806
2012-09-21	34.17	34.41	33.81	33.83	4492070
2012-09-24	33.41	33.82	33.33	33.47	4242334
2012-09-25	33.74	33.74	32.68	32.80	5718601
2012-09-26	32.44	32.69	32.18	32.49	5235923
2012-09-27	32.84	33.22	32.77	33.10	3765647
2012-09-28	33.02	33.05	32.64	32.85	4794981
2012-10-01	33.11	33.65	33.11	33.21	3801324
2012-10-02	33.44	33.63	33.08	33.44	4759204
2012-10-03	33.32	33.38	33.01	33.13	5787063
2012-10-04	33.45	34.00	33.43	33.83	6332071
2012-10-05	34.02	34.16	33.49	33.69	4486023
2012-10-08	33.31	33.61	33.09	33.26	2931185
2012-10-09	33.40	33.65	33.24	33.42	4160101
2012-10-10	33.23	33.40	32.77	32.89	4868964
2012-10-11	33.26	33.35	32.98	33.05	4916732
2012-10-12	33.05	33.23	32.84	32.98	3273558
2012-10-15	32.95	33.20	32.82	33.02	2891562
2012-10-16	33.04	33.64	33.00	33.56	4497447
2012-10-17	33.68	34.33	33.59	34.33	3204491
2012-10-18	34.05	34.63	33.99	34.32	3557457
2012-10-19	34.35	34.46	33.83	33.99	4670180
2012-10-22	33.69	34.11	33.32	33.56	3565427
2012-10-23	33.19	33.19	32.56	32.87	5675806
2012-10-24	33.08	33.27	32.84	32.91	3616615
2012-10-25	33.45	33.64	33.19	33.33	3590118
2012-10-26	33.18	33.53	33.13	33.19	2478398
2012-10-31	33.43	33.75	33.18	33.62	5062351
2012-11-01	34.04	34.92	34.01	34.78	5423530
2012-11-02	35.00	35.18	34.58	34.83	5588966
2012-11-05	34.48	34.82	34.32	34.57	2941275
2012-11-06	34.71	34.90	34.41	34.83	2360497
2012-11-07	34.27	34.28	33.49	33.78	4623478
2012-11-08	33.78	34.07	33.27	33.27	3685601
2012-11-09	33.04	33.45	32.85	33.19	3015817
2012-11-12	33.33	33.47	33.20	33.37	2078061
2012-11-13	32.88	33.19	32.45	32.48	5535064
2012-11-14	32.61	32.74	31.65	31.73	4236029
2012-11-15	31.38	32.02	31.33	31.62	5111389
2012-11-16	31.64	31.74	31.17	31.47	4653440
2012-11-19	32.32	32.82	32.24	32.71	5893969
2012-11-20	32.54	33.03	32.49	32.97	3583870
2012-11-21	32.94	33.42	32.89	33.29	2481254
2012-11-23	33.42	33.93	33.35	33.92	1633773
2012-11-26	33.48	33.62	33.29	33.54	2725874
2012-11-27	33.63	33.75	32.92	33.08	4351213
2012-11-28	32.61	32.97	32.39	32.96	5580060
2012-11-29	33.29	33.45	33.01	33.08	3651928
2012-11-30	33.02	33.28	32.48	32.61	3355526
2012-12-03	32.79	32.89	32.45	32.48	2938550
2012-12-04	32.26	32.71	32.12	32.45	3542530
2012-12-05	32.58	33.14	32.44	32.97	3057317
2012-12-06	32.73	33.15	32.52	32.79	3528047
2012-12-07	33.10	33.18	32.50	32.50	3452751
2012-12-10	32.62	32.92	32.35	32.49	2336942
2012-12-11	32.60	32.64	32.41	32.53	2687433
2012-12-12	32.63	32.81	32.47	32.70	3233788
2012-12-13	32.69	32.70	31.96	32.13	4370033
2012-12-14	32.12	32.56	32.05	32.41	3324410
2012-12-17	32.47	32.75	32.40	32.66	3406708
2012-12-18	32.51	33.19	32.50	33.17	3588405
2012-12-19	33.01	33.46	32.91	33.02	2990486
2012-12-20	33.05	33.21	32.85	33.11	2428590
2012-12-21	32.55	33.00	32.34	32.88	3585265
2012-12-24	32.71	33.00	32.64	32.70	1232558
2012-12-26	32.85	33.12	32.58	32.70	1977134
2012-12-27	32.69	32.76	32.24	32.73	3465000
2012-12-28	32.44	32.61	32.26	32.27	2684490
2012-12-31	32.19	33.16	32.18	32.98	3650884
2013-01-02	33.65	33.90	33.63	33.90	4676464
2013-01-03	33.79	33.97	33.60	33.74	5251196
2013-01-04	33.74	34.09	33.74	33.97	3147637
2013-01-07	33.89	33.89	33.53	33.65	3396615
2013-01-08	33.60	33.70	33.40	33.55	2171992
2013-01-09	33.62	33.77	33.49	33.75	4054886
2013-01-10	33.95	34.29	33.91	34.14	3154131
2013-01-11	34.15	34.25	33.78	34.02	2384477
2013-01-14	34.02	34.37	33.95	34.35	2558182
2013-01-15	34.12	34.54	34.08	34.45	2582035
2013-01-16	34.20	34.33	34.07	34.31	2358702
2013-01-17	34.44	34.55	34.33	34.46	2327035
2013-01-18	34.18	34.33	33.92	34.00	3352319
2013-01-22	34.02	34.45	33.86	34.39	2971290
2013-01-23	34.25	34.36	33.99	34.04	2821115
2013-01-24	33.98	34.14	33.89	34.02	2474434
2013-01-25	33.95	34.22	33.81	34.14	2469692
2013-01-28	34.25	34.33	33.90	34.28	2423428
2013-01-29	34.24	34.52	34.21	34.40	3040461
2013-01-30	34.47	34.65	34.22	34.27	2958302
2013-01-31	34.15	34.34	33.99	34.02	3649554
2013-02-01	33.95	34.56	33.92	34.53	4942439
2013-02-04	34.31	34.41	34.08	34.21	3070887
2013-02-05	34.28	34.63	34.25	34.53	3314542
2013-02-06	33.12	33.44	32.32	32.73	15441636
2013-02-07	32.64	32.84	31.83	32.30	8744293
2013-02-08	32.34	32.53	32.08	32.19	3540181
2013-02-11	32.04	32.44	31.83	32.32	4703716
2013-02-12	32.21	32.66	32.11	32.53	4037251
2013-02-13	32.59	32.68	32.30	32.66	4142690
2013-02-14	32.74	32.74	32.06	32.16	4378004
2013-02-15	31.93	31.93	31.25	31.59	4482457
2013-02-19	31.60	31.93	31.47	31.78	3524762
2013-02-20	31.63	31.79	31.29	31.38	4339555
2013-02-21	31.21	31.23	30.66	30.92	3331440
2013-02-22	30.93	31.32	30.79	31.27	3862486
2013-02-25	31.64	31.75	30.51	30.56	6485398
2013-02-26	30.61	30.61	29.84	30.13	5341537
2013-02-27	30.01	30.63	29.88	30.33	3860292
2013-02-28	30.20	30.43	30.05	30.25	2964964
2013-03-01	30.09	30.35	29.95	30.09	5646651
2013-03-04	30.11	30.28	29.79	29.83	5124335
2013-03-05	30.11	30.40	29.97	30.02	3980017
2013-03-06	30.19	30.44	30.12	30.32	2866379
2013-03-07	30.50	30.90	30.50	30.60	3828411
2013-03-08	30.76	30.97	30.34	30.56	3848401
2013-03-11	30.55	30.85	30.37	30.76	2153629
2013-03-12	30.81	31.15	30.66	30.82	3433286
2013-03-13	30.79	30.85	30.32	30.35	4522014
2013-03-14	30.40	30.96	30.33	30.83	4299168
2013-03-15	30.88	31.35	30.82	31.10	4009315
2013-03-18	30.70	30.72	30.30	30.38	4168496
2013-03-19	30.35	30.40	30.00	30.20	3060278
2013-03-20	30.42	30.51	30.17	30.26	2234262
2013-03-21	30.27	30.56	30.19	30.19	3145528
2013-03-22	30.30	30.48	30.15	30.28	2505294
2013-03-25	30.43	30.59	29.99	30.10	2788964
2013-03-26	30.31	30.42	30.12	30.20	3249886
2013-03-27	30.13	30.13	29.81	29.89	4467684
2013-03-28	29.77	30.24	29.75	30.01	4222973
2013-04-01	30.03	30.36	29.91	30.32	3279112
2013-04-02	30.36	30.77	30.34	30.75	3501238
2013-04-03	30.71	30.78	29.66	29.73	5516845
2013-04-04	29.50	29.53	28.79	28.91	6347718
2013-04-05	28.51	28.86	28.18	28.78	5349425
2013-04-08	28.72	28.79	28.24	28.44	5986610
2013-04-09	28.60	29.44	28.56	29.36	4039843
2013-04-10	29.42	29.75	29.33	29.68	3142354
2013-04-11	29.79	29.84	29.35	29.36	2721501
2013-04-12	28.97	29.03	28.32	28.43	4091676
2013-04-15	28.05	28.05	26.83	26.84	9601000
2013-04-16	27.30	27.88	26.91	27.83	5513654
2013-04-17	27.39	27.53	26.90	27.26	5931429
2013-04-18	27.51	27.82	27.04	27.61	4409635
2013-04-19	27.56	27.67	27.08	27.40	3035159
2013-04-22	27.50	27.91	27.29	27.90	4633699
2013-04-23	27.95	28.18	27.73	28.13	5497806
2013-04-24	28.17	28.86	28.15	28.84	4639099
2013-04-25	29.03	29.17	28.70	28.97	5456957
2013-04-26	28.89	29.03	28.60	28.80	4767922
2013-04-29	29.18	29.42	28.89	29.27	6399106
2013-04-30	30.40	31.20	29.95	31.15	11710998
2013-05-01	30.91	30.93	30.29	30.37	9853434
2013-05-02	30.48	30.65	30.13	30.56	7488836
2013-05-03	30.85	31.12	30.82	30.86	8311019
2013-05-06	31.00	31.00	30.51	30.59	4447145
2013-05-07	30.71	31.38	30.71	31.31	7251703
2013-05-08	31.33	32.17	31.33	31.99	6861541
2013-05-09	31.93	32.03	31.62	31.70	5328042
2013-05-10	31.37	31.72	31.27	31.69	4683353
2013-05-13	31.69	31.74	31.40	31.73	5330286
2013-05-14	31.44	31.99	31.41	31.87	5543834
2013-05-15	31.45	31.83	31.33	31.67	5908653
2013-05-16	31.56	31.98	31.42	31.51	4371355
2013-05-17	31.54	32.14	31.36	32.00	5535076
2013-05-20	31.92	32.44	31.90	32.36	2647078
2013-05-21	32.11	32.48	31.84	31.97	4256268
2013-05-22	31.73	32.34	31.11	31.31	6972531
2013-05-23	30.72	31.49	30.59	31.40	7048050
2013-05-24	31.04	31.18	30.84	30.95	5089733
2013-05-28	31.28	31.37	31.02	31.12	5315331
2013-05-29	30.92	31.48	30.87	31.43	4233343
2013-05-30	31.34	31.55	31.07	31.34	3468357
2013-05-31	31.01	31.11	30.31	30.31	5239194
2013-06-03	30.34	30.55	30.15	30.51	5116363
2013-06-04	30.46	30.80	30.27	30.72	3502320
2013-06-05	30.62	30.67	30.42	30.49	4312246
2013-06-06	30.42	30.80	30.22	30.78	4844028
2013-06-07	30.78	31.07	30.49	31.04	2745621
2013-06-10	31.00	31.39	30.94	31.21	3412285
2013-06-11	30.83	30.89	30.45	30.49	3436143
2013-06-12	30.81	30.87	30.14	30.26	3255762
2013-06-13	30.17	30.90	30.07	30.79	4005216
2013-06-14	30.83	30.91	30.38	30.43	2796877
2013-06-17	30.65	30.93	30.55	30.70	2941875
2013-06-18	30.60	31.38	30.54	31.06	4700224
2013-06-19	31.04	31.20	30.55	30.67	4258019
2013-06-20	29.89	30.13	29.47	29.75	5362351
2013-06-21	29.64	29.75	29.17	29.52	6784376
2013-06-24	28.94	29.16	28.32	28.98	7781553
2013-06-25	28.98	29.15	28.65	28.90	6121695
2013-06-26	29.05	29.11	28.70	29.09	6155646
2013-06-27	29.25	29.59	29.21	29.50	5558976
2013-06-28	29.50	29.89	29.34	29.49	5155673
2013-07-01	29.67	29.94	29.46	29.49	2384885
2013-07-02	29.50	29.65	29.24	29.55	3542703
2013-07-03	29.73	29.80	29.49	29.64	3941301
2013-07-05	29.73	29.75	29.05	29.49	4976978
2013-07-08	29.60	29.92	29.44	29.92	3219774
2013-07-09	30.10	30.44	29.80	30.38	4422793
2013-07-10	30.55	30.84	30.33	30.56	4375627
2013-07-11	31.03	31.79	30.84	31.72	6400729
2013-07-12	31.86	31.90	30.97	31.20	4984529
2013-07-15	31.19	31.30	30.95	31.00	3345652
2013-07-16	31.00	31.31	30.73	31.27	3822856
2013-07-17	31.24	31.49	31.02	31.34	3651954
2013-07-18	31.47	31.75	31.34	31.38	3366384
2013-07-19	31.32	31.90	31.32	31.81	2955273
2013-07-22	31.91	32.10	31.84	31.96	2482175
2013-07-23	31.99	32.54	31.93	32.30	4409614
2013-07-24	32.31	32.34	31.70	31.83	3913324
2013-07-25	31.66	32.25	31.59	31.95	3140630
2013-07-26	31.74	32.17	31.68	31.77	2892915
2013-07-29	31.72	31.88	31.51	31.84	2240628
2013-07-30	31.90	31.99	31.52	31.73	4132059
2013-07-31	31.91	32.04	31.41	31.63	4729957
2013-08-01	31.83	32.93	31.80	32.57	6165468
2013-08-02	32.42	32.73	32.38	32.62	3076684
2013-08-05	32.62	32.71	32.35	32.60	2164242
2013-08-06	32.45	32.59	32.01	32.38	3452278
2013-08-07	32.04	32.37	31.94	32.04	2660037
2013-08-08	32.14	32.24	31.81	32.08	3837878
2013-08-09	32.12	32.45	31.96	32.26	2671543
2013-08-12	32.15	32.35	31.99	32.15	2870532
2013-08-13	32.04	32.18	31.94	32.01	2051852
2013-08-14	32.06	32.91	32.02	32.72	4690207
2013-08-15	32.84	33.99	32.70	33.94	7754964
2013-08-16	33.84	34.63	33.81	34.18	7396591
2013-08-19	34.27	34.38	33.70	33.78	4142774
2013-08-20	33.48	33.95	33.21	33.57	3910934
2013-08-21	33.40	33.61	33.05	33.27	4721819
2013-08-22	33.16	33.81	33.15	33.65	2711927
2013-08-23	33.87	34.51	33.77	34.31	3551524
2013-08-26	34.36	34.68	33.94	34.06	3000214
2013-08-27	34.17	34.99	34.16	34.47	5378664
2013-08-28	34.60	34.92	34.51	34.79	5161804
2013-08-29	34.73	34.74	34.20	34.30	2860046
2013-08-30	34.06	34.21	33.85	33.87	3730173
2013-09-03	34.02	34.47	33.99	34.36	2988584
2013-09-04	34.26	34.51	34.08	34.16	3268786
2013-09-05	34.22	34.63	34.18	34.54	3520520
2013-09-06	34.80	35.43	34.80	35.22	4533387
2013-09-09	35.40	35.68	35.31	35.45	3212044
2013-09-10	35.39	35.47	34.80	35.25	3584472
2013-09-11	35.13	35.65	35.03	35.62	2638770
2013-09-12	35.39	36.12	35.37	36.09	4186863
2013-09-13	35.95	36.35	35.95	36.15	3784198
2013-09-16	36.37	36.55	35.93	36.07	2974179
2013-09-17	36.00	36.28	35.82	35.94	2636067
2013-09-18	35.89	36.71	35.74	36.58	3250624
2013-09-19	36.75	36.76	36.12	36.13	3330511
2013-09-20	36.21	36.24	35.88	35.90	2980320
2013-09-23	35.74	36.20	35.48	36.12	3906751
2013-09-24	35.88	36.00	35.55	35.56	3262903
2013-09-25	35.72	36.27	35.59	35.97	3291897
2013-09-26	36.19	36.30	36.02	36.26	2614819
2013-09-27	36.12	36.45	35.86	36.26	3076590
2013-09-30	35.76	36.15	35.66	35.78	2479488
2013-10-01	35.63	36.31	35.58	35.98	3066701
2013-10-02	35.73	35.79	35.42	35.64	3217044
2013-10-03	35.65	35.65	34.90	35.11	4978101
2013-10-04	35.16	35.85	35.11	35.65	3794523
2013-10-07	35.29	35.73	35.12	35.48	2524679
2013-10-08	35.58	35.62	34.51	34.55	4133342
2013-10-09	34.52	34.98	34.30	34.86	4021731
2013-10-10	35.25	35.59	34.84	35.44	2850761
2013-10-11	35.44	35.73	35.38	35.56	2453949
2013-10-14	35.50	36.00	35.46	35.78	1584377
2013-10-15	35.49	35.86	35.27	35.75	2702939
2013-10-16	35.78	36.25	35.65	36.22	3205800
2013-10-17	36.25	36.39	36.09	36.33	2872963
2013-10-18	36.47	36.86	36.35	36.65	2086216
2013-10-21	36.74	36.96	36.51	36.66	2225302
2013-10-22	36.72	36.93	36.32	36.50	2848836
2013-10-23	36.06	36.07	35.22	35.31	5195681
2013-10-24	35.22	35.58	35.09	35.56	3910580
2013-10-25	35.43	36.06	35.43	35.99	2966970
2013-10-28	36.08	36.08	35.77	35.90	2698040
2013-10-29	36.00	36.33	35.99	36.27	2225921
2013-10-30	36.27	36.45	35.80	36.17	3009634
2013-10-31	36.60	37.00	36.20	36.35	5021829
2013-11-01	36.52	36.52	35.15	35.22	7295062
2013-11-04	35.48	35.51	34.96	35.18	4760297
2013-11-05	35.10	35.23	34.65	35.08	5254403
2013-11-06	35.33	35.52	34.99	35.21	6609715
2013-11-07	35.16	35.21	34.30	34.49	6615649
2013-11-08	34.39	35.29	34.38	35.23	4563369
2013-11-11	35.26	35.44	34.94	35.16	3462557
2013-11-12	34.93	35.17	34.80	34.82	3370897
2013-11-13	34.75	35.68	34.75	35.60	3510014
2013-11-14	35.38	35.70	35.04	35.67	3434998
2013-11-15	35.75	35.87	35.50	35.78	2338845
2013-11-18	35.95	36.00	35.49	35.59	3045966
2013-11-19	35.46	35.79	35.36	35.65	4055473
2013-11-20	35.87	36.25	35.83	36.24	4745989
2013-11-21	36.09	36.35	35.89	36.10	3599203
2013-11-22	36.09	36.13	35.63	36.02	3961246
2013-11-25	35.78	35.87	35.25	35.32	4214517
2013-11-26	35.29	35.29	34.65	34.84	5341856
2013-11-27	34.51	34.78	34.30	34.51	3778455
2013-11-29	34.39	35.08	34.30	34.68	2501683
2013-12-02	34.45	35.04	34.42	34.68	3327618
2013-12-03	34.70	35.47	34.66	35.31	5472467
2013-12-04	35.21	35.23	34.14	34.75	6296922
2013-12-05	34.63	34.68	34.10	34.10	5740691
2013-12-06	34.24	34.27	33.41	33.56	6819613
2013-12-09	33.64	33.83	33.25	33.68	4623013
2013-12-10	33.81	34.31	33.77	34.04	2989198
2013-12-11	34.04	34.25	33.51	33.55	3731226
2013-12-12	33.39	33.98	33.13	33.84	3972434
2013-12-13	33.81	33.98	33.50	33.77	3192493
2013-12-16	33.99	34.22	33.91	34.03	3444811
2013-12-17	33.86	34.00	33.47	33.50	3767873
2013-12-18	33.45	34.21	33.39	34.14	4794450
2013-12-19	34.03	34.44	34.01	34.20	3217023
2013-12-20	34.21	34.48	34.07	34.08	4007784
2013-12-23	34.46	34.76	34.20	34.61	4090189
2013-12-24	34.68	34.84	34.62	34.77	1165577
2013-12-26	34.81	34.89	34.66	34.88	1371245
2013-12-27	34.82	35.07	34.59	34.79	2425908
2013-12-30	34.78	34.89	34.60	34.68	2104590
2013-12-31	34.70	35.14	34.70	35.05	2738205
2014-01-02	34.92	34.97	34.35	34.46	3577892
2014-01-03	34.50	34.57	34.13	34.36	2637787
2014-01-06	34.22	34.39	34.03	34.30	3103697
2014-01-07	34.30	34.74	34.29	34.53	3254305
2014-01-08	34.46	34.94	34.32	34.70	5060346
2014-01-09	34.54	34.66	34.13	34.36	3420798
2014-01-10	34.39	34.87	34.25	34.78	3083016
2014-01-13	34.76	34.88	34.21	34.32	3240801
2014-01-14	34.34	34.39	34.00	34.06	3890224
2014-01-15	34.20	34.32	33.97	34.11	2507203
2014-01-16	34.18	34.40	34.02	34.33	2089643
2014-01-17	34.36	34.52	34.09	34.09	2540244
2014-01-21	34.06	34.29	34.01	34.16	2344780
2014-01-22	34.30	34.37	34.03	34.26	3395684
2014-01-23	34.12	34.30	33.91	34.07	3764255
2014-01-24	33.94	33.96	33.29	33.31	3650122
2014-01-27	33.33	33.50	32.60	32.65	4412576
2014-01-28	32.65	33.01	32.62	32.93	3542663
2014-01-29	32.68	32.89	32.30	32.61	4251587
2014-01-30	32.78	32.91	32.44	32.65	2958792
2014-01-31	32.16	32.97	32.07	32.83	3955936
2014-02-03	33.28	33.29	32.03	32.07	5426352
2014-02-04	31.71	31.90	31.30	31.65	7688110
2014-02-05	31.63	31.86	31.51	31.78	5428239
2014-02-06	31.88	32.38	31.82	32.34	3701641
2014-02-07	32.72	32.92	32.41	32.83	3149299
2014-02-10	33.04	33.04	32.56	32.70	2991866
2014-02-11	32.70	32.90	32.55	32.74	4449873
2014-02-12	32.89	33.03	32.85	32.91	3811740
2014-02-13	32.79	33.53	32.69	33.51	2972368
2014-02-14	33.59	33.68	33.39	33.40	1878732
2014-02-18	33.61	33.61	33.25	33.44	3407306
2014-02-19	33.27	33.61	33.23	33.34	3087872
2014-02-20	33.12	33.30	33.02	33.08	2443528
2014-02-21	32.93	33.13	32.89	32.93	1830730
2014-02-24	33.08	33.66	33.06	33.36	4654305
2014-02-25	33.35	33.37	33.04	33.28	2325301
2014-02-26	33.22	33.22	33.00	33.08	3315800
2014-02-27	33.09	33.19	32.79	33.06	2597401
2014-02-28	32.98	33.42	32.90	33.04	3089119
2014-03-03	33.00	33.57	32.97	33.06	2802332
2014-03-04	33.28	33.30	33.00	33.10	2158249
2014-03-05	33.18	33.27	32.88	32.94	2720843
2014-03-06	33.00	33.25	32.87	33.24	2301458
2014-03-07	33.36	33.50	33.21	33.29	2461938
2014-03-10	33.16	33.33	32.98	33.30	2254057
2014-03-11	33.28	33.36	32.67	32.80	2634806
2014-03-12	32.60	33.06	32.35	33.06	2854541
2014-03-13	33.18	33.24	32.72	32.78	2275915
2014-03-14	32.68	32.92	32.52	32.68	2548711
2014-03-17	32.84	32.87	32.58	32.68	2290858
2014-03-18	32.67	32.80	32.62	32.63	3912184
2014-03-19	32.71	32.75	32.25	32.49	3674491
2014-03-20	32.40	32.53	32.23	32.44	3040448
2014-03-21	32.48	32.80	32.33	32.56	3646953
2014-03-24	32.71	32.95	32.56	32.89	2502402
2014-03-25	33.06	33.13	32.88	33.07	2114184
2014-03-26	33.08	33.15	32.84	33.02	2624440
2014-03-27	33.11	33.81	33.01	33.72	3806957
2014-03-28	33.88	34.59	33.86	34.53	4071938
2014-03-31	34.70	35.17	34.69	34.96	4481457
2014-04-01	34.96	34.98	34.62	34.95	2938462
2014-04-02	34.84	35.56	34.84	35.49	3947582
2014-04-03	35.65	35.67	35.28	35.50	2629231
2014-04-04	35.83	36.34	35.71	35.97	4579917
2014-04-07	35.83	36.14	35.52	35.56	3768536
2014-04-08	35.72	36.66	35.65	36.49	4625308
2014-04-09	36.60	36.64	36.24	36.44	2445230
2014-04-10	36.38	36.60	36.02	36.14	2635132
2014-04-11	36.02	36.36	35.66	35.92	3442236
2014-04-14	36.13	36.28	35.85	36.06	3163452
2014-04-15	35.77	36.33	35.62	35.88	3462966
2014-04-16	36.15	36.44	36.01	36.41	2429701
2014-04-17	36.46	36.90	36.27	36.73	2538867
2014-04-21	36.66	36.91	36.62	36.67	1693997
2014-04-22	36.67	36.73	36.37	36.58	2032095
2014-04-23	36.58	37.75	36.49	37.55	4173350
2014-04-24	37.74	37.75	37.10	37.15	2503379
2014-04-25	36.88	37.17	36.67	37.10	3213932
2014-04-28	37.21	37.55	37.02	37.43	4589364
2014-04-29	38.50	39.11	38.50	38.94	5434520
2014-04-30	38.81	38.82	38.29	38.60	3549802
2014-05-01	38.42	38.81	38.31	38.78	3124741
2014-05-02	38.67	39.35	38.62	39.33	2588329
2014-05-05	39.10	39.35	39.00	39.30	2269821
2014-05-06	39.37	39.96	39.34	39.89	3242313
2014-05-07	39.80	39.84	39.52	39.62	3047811
2014-05-08	39.60	39.75	38.88	38.97	3548399
2014-05-09	38.82	38.86	38.33	38.66	4395291
2014-05-12	38.83	39.29	38.81	39.26	2654000
2014-05-13	39.36	39.57	39.17	39.55	2006010
2014-05-14	39.54	39.69	39.46	39.55	1783605
2014-05-15	39.44	39.57	38.95	39.40	3405064
2014-05-16	39.32	39.42	38.63	38.80	2615683
2014-05-19	38.90	39.03	38.78	38.94	1969387
2014-05-20	38.91	38.92	38.54	38.66	1737674
2014-05-21	38.74	38.96	38.49	38.94	2181781
2014-05-22	38.88	39.05	38.79	38.98	2543004
2014-05-23	39.14	39.21	38.87	38.97	2039483
2014-05-27	39.08	39.18	38.36	38.55	2398769
2014-05-28	38.61	38.68	38.13	38.48	3318470
2014-05-29	38.50	38.73	38.20	38.45	2686044
2014-05-30	38.42	38.64	38.19	38.53	2389970
2014-06-02	38.33	38.69	38.29	38.59	2475253
2014-06-03	38.48	38.76	38.44	38.71	2560793
2014-06-04	38.60	39.03	38.37	38.87	2799149
2014-06-05	38.83	38.98	38.52	38.78	2459272
2014-06-06	38.84	39.22	38.78	39.19	1863006
2014-06-09	39.32	39.84	39.29	39.77	2680237
2014-06-10	39.84	40.16	39.61	40.03	3013591
2014-06-11	40.14	40.72	39.99	40.61	3786273
2014-06-12	41.09	41.91	41.09	41.82	6701890
2014-06-13	41.88	42.75	41.87	42.69	6188496
2014-06-16	42.78	43.49	42.77	43.17	5222857
2014-06-17	43.01	43.04	42.45	42.66	3584617
2014-06-18	42.68	42.84	42.27	42.69	3863169
2014-06-19	42.72	42.82	42.26	42.43	4579276
2014-06-20	42.74	43.06	42.69	42.92	3422062
2014-06-23	42.85	43.20	42.69	43.13	2761675
2014-06-24	43.07	43.13	41.46	41.52	4517728
2014-06-25	41.50	42.19	41.47	41.72	4255298
2014-06-26	41.70	42.45	41.51	42.44	3416209
2014-06-27	42.56	42.72	42.36	42.68	1841701
2014-06-30	42.69	42.77	42.33	42.63	2995011
2014-07-01	42.63	42.85	42.43	42.75	2035983
2014-07-02	42.89	43.14	42.74	43.10	2632888
2014-07-03	43.00	43.15	42.66	43.08	1598474
2014-07-07	42.55	42.72	42.22	42.53	2923393
2014-07-08	42.44	42.66	41.85	42.47	3604152
2014-07-09	42.42	42.89	42.30	42.77	2672922
2014-07-10	41.70	42.41	41.65	42.25	2749467
2014-07-11	42.09	42.25	41.13	41.20	3532714
2014-07-14	41.51	41.96	41.43	41.86	3157271
2014-07-15	41.49	41.72	40.49	41.13	4964562
2014-07-16	41.48	41.67	41.30	41.63	3160960
2014-07-17	41.84	41.89	41.06	41.16	2667488
2014-07-18	41.35	41.75	41.28	41.56	2059686
2014-07-21	41.53	41.67	41.39	41.58	1792408
2014-07-22	41.80	42.06	41.71	41.94	1700634
2014-07-23	41.83	42.45	41.63	42.43	2400242
2014-07-24	42.34	42.59	42.05	42.27	2573703
2014-07-25	42.16	42.45	42.05	42.12	1593091
2014-07-28	42.02	42.12	41.62	41.95	1525374
2014-07-29	41.82	41.96	41.54	41.57	1778852
2014-07-30	41.68	42.16	41.50	41.88	2337404
2014-07-31	41.29	41.59	40.62	41.07	4737827
2014-08-01	40.69	40.94	39.51	39.73	5432524
2014-08-04	39.75	40.81	39.62	40.61	2982881
2014-08-05	40.15	40.31	38.78	39.38	5734896
2014-08-06	39.25	39.55	38.98	39.24	2634013
2014-08-07	39.40	39.52	38.54	38.95	3205280
2014-08-08	38.86	39.36	38.73	39.19	3199430
2014-08-11	39.48	39.66	39.27	39.53	2017141
2014-08-12	39.40	39.49	38.84	38.91	2807825
2014-08-13	39.14	39.26	38.47	38.66	3413871
2014-08-14	38.73	38.90	38.15	38.46	3048289
2014-08-15	38.69	39.54	38.18	39.43	4979860
2014-08-18	39.54	39.56	38.90	39.23	2513336
2014-08-19	39.38	39.72	39.30	39.51	2263145
2014-08-20	39.62	39.90	39.44	39.77	1760856
2014-08-21	39.91	40.10	39.75	39.96	2497903
2014-08-22	39.96	40.16	39.68	40.14	2396693
2014-08-25	40.14	40.46	40.01	40.34	1613503
2014-08-26	40.58	40.81	40.30	40.33	2255409
2014-08-27	40.63	40.75	40.32	40.72	2379024
2014-08-28	40.62	40.87	40.54	40.79	1784158
2014-08-29	40.77	41.18	40.74	41.09	2439148
2014-09-02	40.61	40.64	39.82	39.95	3653679
2014-09-03	40.25	40.57	40.10	40.52	2244058
2014-09-04	40.52	41.14	40.39	40.52	4379968
2014-09-05	40.50	40.77	40.28	40.54	2074779
2014-09-08	40.13	40.19	39.49	39.70	2457674
2014-09-09	39.51	39.79	39.26	39.77	2960073
2014-09-10	39.56	39.63	39.05	39.48	3281986
2014-09-11	39.09	39.46	38.90	39.19	3197965
2014-09-12	39.03	39.21	38.59	38.71	2960831
2014-09-15	38.71	39.11	38.40	38.93	2630537
2014-09-16	39.10	39.88	39.01	39.61	2725344
2014-09-17	39.70	39.73	39.07	39.11	2067307
2014-09-18	39.19	39.58	39.00	39.31	3056016
2014-09-19	39.28	39.35	38.33	38.45	3260352
2014-09-22	38.17	38.17	37.45	37.50	3270908
2014-09-23	37.47	37.77	37.16	37.26	3283729
2014-09-24	37.12	37.32	36.51	36.96	4598628
2014-09-25	36.72	36.76	36.28	36.30	4250150
2014-09-26	36.25	36.94	36.13	36.49	3170357
2014-09-29	36.21	36.37	35.82	36.12	4738375
2014-09-30	35.97	37.29	35.77	36.15	6515422
2014-10-01	36.48	36.97	35.74	35.83	6532705
2014-10-02	35.65	36.11	34.92	35.87	5555431
2014-10-03	35.91	36.12	35.28	35.41	4231626
2014-10-06	35.56	35.88	35.28	35.53	3207419
2014-10-07	35.33	35.46	34.48	34.51	4421708
2014-10-08	34.36	34.62	33.38	34.48	7052762
2014-10-09	34.25	34.27	33.21	33.56	7151976
2014-10-10	33.28	33.53	32.45	32.71	6675498
2014-10-13	32.69	33.35	32.26	32.29	4533401
2014-10-14	32.30	32.58	31.67	31.95	9391508
2014-10-15	31.50	32.34	31.07	32.27	8558240
2014-10-16	31.57	33.51	31.33	32.98	8561621
2014-10-17	33.58	34.02	33.17	33.45	7415123
2014-10-20	33.62	33.81	32.90	33.77	4613600
2014-10-21	34.41	34.63	34.01	34.62	4396569
2014-10-22	34.56	34.65	33.60	33.71	4389640
2014-10-23	34.17	34.84	34.04	34.66	3995217
2014-10-24	34.57	34.71	34.05	34.61	2886093
2014-10-27	34.20	34.20	33.33	33.95	3534595
2014-10-28	34.13	34.97	33.83	34.88	3539928
2014-10-29	35.26	35.74	34.36	34.71	4959392
2014-10-30	34.58	35.20	34.47	34.85	5212518
2014-10-31	34.89	35.56	34.41	35.54	4050320
2014-11-03	35.62	35.63	33.89	33.99	5836924
2014-11-04	33.35	33.44	32.45	32.64	5950367
2014-11-05	32.93	34.21	32.73	33.85	6678631
2014-11-06	33.59	33.91	33.09	33.62	5803380
2014-11-07	33.84	34.83	33.84	34.57	3669022
2014-11-10	35.05	35.17	34.21	34.41	3892982
2014-11-11	34.43	34.84	34.10	34.68	3384071
2014-11-12	34.48	35.43	34.43	35.18	4457772
2014-11-13	35.03	35.20	34.69	34.80	1351335
2014-11-14	34.59	35.10	34.30	35.05	3263316
2014-11-17	34.58	35.07	34.52	34.74	4703873
2014-11-18	34.68	34.89	34.35	34.69	4319824
2014-11-19	34.48	34.65	33.69	34.10	4897427
2014-11-20	34.07	35.21	34.03	35.10	3098577
2014-11-21	35.67	36.35	35.57	36.09	4294955
2014-11-24	35.85	36.03	35.26	35.72	4139592
2014-11-25	35.91	36.03	35.06	35.24	3699674
2014-11-26	35.00	35.06	34.31	34.77	3872138
2014-11-28	32.36	32.42	31.24	31.59	4760918
2014-12-01	31.06	32.33	30.75	32.20	7838996
2014-12-02	32.13	33.18	31.89	32.15	6099506
2014-12-03	32.32	33.43	32.16	32.86	4219880
2014-12-04	32.68	32.79	31.48	31.57	5092213
2014-12-05	31.43	31.87	30.97	31.31	3693460
2014-12-08	30.85	31.30	29.03	29.35	9211609
2014-12-09	29.20	30.46	29.14	29.72	8520098
2014-12-10	29.23	29.23	28.11	28.21	9602966
2014-12-11	27.84	28.82	27.64	28.23	6300383
2014-12-12	27.74	28.54	27.63	27.74	6304480
2014-12-15	28.04	28.35	26.70	26.90	7184206
2014-12-16	26.75	28.96	26.56	28.35	9310107
2014-12-17	28.41	30.95	27.96	30.61	9293632
2014-12-18	32.01	32.02	30.21	31.14	8456883
2014-12-19	31.47	32.02	31.09	31.90	8034002
2014-12-22	31.57	31.93	30.98	31.68	4920431
2014-12-23	31.84	32.53	31.79	32.47	3899914
2014-12-24	32.17	32.44	31.54	32.08	2256189
2014-12-26	32.41	32.58	31.90	32.18	2167626
2014-12-29	32.41	32.85	32.18	32.24	4623875
2014-12-30	32.03	32.27	31.63	31.96	2837675
2014-12-31	31.65	32.12	31.29	31.78	3525703
2015-01-02	31.50	32.08	31.32	31.73	3705471
2015-01-05	30.96	31.05	29.84	30.32	5254621
2015-01-06	29.95	30.41	29.35	29.80	7196920
2015-01-07	30.17	30.48	29.59	29.85	5017005
2015-01-08	30.25	30.69	30.15	30.32	7289820
2015-01-09	30.38	30.78	29.94	29.98	5361221
2015-01-12	29.42	29.46	28.61	28.67	6365133
2015-01-13	28.70	29.71	28.59	29.10	7660203
2015-01-14	28.50	29.34	28.22	29.20	5591694
2015-01-15	29.97	30.00	28.58	28.60	5527606
2015-01-16	28.79	30.13	28.70	30.07	6694514
2015-01-20	29.48	29.63	28.71	28.82	5746321
2015-01-21	29.25	29.95	28.95	29.49	6465108
2015-01-22	29.50	30.06	29.21	29.85	5605988
2015-01-23	29.86	30.47	29.59	30.05	5985641
2015-01-26	30.03	30.17	29.56	29.86	4507124
2015-01-27	29.70	30.42	29.46	30.31	5065858
2015-01-28	30.21	30.21	29.25	29.34	4579182
2015-01-29	29.44	29.63	28.29	28.91	5175921
2015-01-30	28.40	30.15	28.13	29.81	5315000
2015-02-02	30.42	31.29	30.29	31.23	6937445
2015-02-03	31.70	32.43	31.28	31.89	7451042
2015-02-04	30.86	31.09	29.60	29.84	8802428
2015-02-05	30.34	31.04	29.92	31.01	7703826
2015-02-06	31.26	31.49	30.56	30.90	4920794
2015-02-09	31.24	31.78	31.22	31.53	4321856
2015-02-10	31.33	31.39	30.07	30.56	3648418
2015-02-11	30.05	30.82	29.85	30.44	3338141
2015-02-12	31.08	31.50	30.98	31.32	3479688
2015-02-13	31.69	31.92	31.49	31.62	3166821
2015-02-17	31.40	31.84	31.33	31.67	3170858
2015-02-18	31.23	31.50	30.92	30.99	3896117
2015-02-19	30.14	31.00	29.85	30.80	4791120
2015-02-20	30.79	31.06	30.42	30.66	2527160
2015-02-23	30.25	31.22	30.09	30.72	3831938
2015-02-24	30.89	31.05	30.38	30.68	2742330
2015-02-25	30.80	30.91	30.38	30.85	2607601
2015-02-26	30.48	30.58	30.20	30.48	3040798
2015-02-27	30.51	30.68	30.00	30.10	3511763
2015-03-02	29.72	29.77	29.07	29.56	3645791
2015-03-03	29.64	30.31	29.42	30.12	3119061
2015-03-04	30.08	30.30	29.66	30.14	2923460
2015-03-05	30.11	30.16	29.55	29.71	2954550
2015-03-06	29.44	29.86	29.11	29.25	2891317
2015-03-09	29.32	29.46	28.52	28.56	3889771
2015-03-10	28.20	28.55	27.89	28.03	3521190
2015-03-11	27.99	28.49	27.91	28.22	2995716
2015-03-12	28.45	28.59	27.82	27.90	1805868
2015-03-13	27.62	27.77	27.12	27.64	3193703
2015-03-16	27.38	27.76	27.12	27.59	3674748
2015-03-17	27.30	27.84	27.00	27.47	4981674
2015-03-18	27.05	28.82	27.01	28.59	6000019
2015-03-19	28.01	28.17	27.63	27.69	3252752
2015-03-20	28.27	28.51	28.18	28.20	3010921
2015-03-23	28.48	28.84	28.43	28.57	2499594
2015-03-24	28.72	28.93	28.52	28.75	2324895
2015-03-25	28.97	29.37	28.65	28.99	2991870
2015-03-26	29.59	29.83	29.09	29.30	3560644
2015-03-27	29.14	29.52	28.86	29.11	4268743
2015-03-30	29.13	29.41	29.05	29.20	4575117
2015-03-31	28.92	29.41	28.65	29.25	2855893
2015-04-01	29.43	29.85	29.33	29.52	3965679
2015-04-02	29.47	30.95	29.47	30.77	8207221
2015-04-06	31.00	31.39	30.95	31.04	4482162
2015-04-07	30.93	31.56	30.82	31.19	3779087
2015-04-08	31.36	31.67	30.91	30.97	4992948
2015-04-09	31.03	31.74	31.03	31.28	3346505
2015-04-10	31.49	31.77	31.28	31.56	2219177
2015-04-13	31.74	31.80	31.17	31.39	1905237
2015-04-14	31.70	32.03	31.67	31.93	3563542
2015-04-15	32.02	33.23	32.00	33.08	4918977
2015-04-16	32.96	33.26	32.68	32.91	3357136
2015-04-17	32.80	33.05	32.44	32.82	3458181
2015-04-20	32.80	33.49	32.66	32.92	2740508
2015-04-21	32.84	32.97	32.14	32.50	2470770
2015-04-22	32.61	33.05	32.10	32.79	4516304
2015-04-23	32.79	33.41	32.74	32.98	3084182
2015-04-24	33.09	33.28	32.73	33.06	2475145
2015-04-27	33.19	33.36	32.73	32.91	2671938
2015-04-28	32.90	33.24	32.60	33.02	4987861
2015-04-29	32.91	33.31	32.66	33.26	3463596
2015-04-30	33.06	33.13	32.25	32.60	5863195
2015-05-01	32.40	32.70	32.14	32.22	3321912
2015-05-04	32.39	32.49	32.03	32.31	4231332
2015-05-05	32.65	32.87	31.60	31.75	3663273
2015-05-06	31.28	31.47	30.30	30.77	7560673
2015-05-07	30.51	30.58	29.80	29.97	5688393
2015-05-08	30.29	30.73	29.81	30.40	4684756
2015-05-11	30.53	30.64	30.25	30.40	2606297
2015-05-12	30.47	30.82	30.30	30.33	2717340
2015-05-13	30.65	30.72	30.14	30.28	4182752
2015-05-14	30.41	30.61	30.14	30.24	2955422
2015-05-15	30.04	30.50	29.92	30.42	2420515
2015-05-18	30.43	30.49	29.99	30.05	2127289
2015-05-19	29.76	29.84	29.42	29.54	4184051
2015-05-20	29.65	30.05	29.64	29.85	2574407
2015-05-21	30.03	30.36	29.86	30.17	2497980
2015-05-22	29.84	30.23	29.70	30.17	2471470
2015-05-26	29.66	29.71	29.01	29.15	3157779
2015-05-27	29.04	29.25	28.83	29.14	2041647
2015-05-28	28.90	29.36	28.67	29.33	3236559
2015-05-29	29.23	29.34	28.87	29.23	3043286
2015-06-01	29.24	29.25	28.74	28.89	4313793
2015-06-02	28.88	29.34	28.82	29.12	2306985
2015-06-03	29.00	29.38	28.91	29.16	2951424
2015-06-04	28.89	29.10	28.74	28.89	3451975
2015-06-05	28.65	29.45	28.54	28.98	3686270
2015-06-08	28.89	28.95	28.18	28.27	3487422
2015-06-09	28.59	29.24	28.59	29.06	3644039
2015-06-10	29.69	29.76	29.38	29.58	3349114
2015-06-11	29.48	29.53	28.75	28.90	3141481
2015-06-12	28.65	28.72	28.23	28.25	3083294
2015-06-15	28.07	28.20	27.71	27.78	5177019
2015-06-16	27.80	28.03	27.50	28.00	3487683
2015-06-17	28.11	28.42	27.63	28.17	3419395
2015-06-18	28.38	28.40	27.79	27.82	2821975
2015-06-19	27.55	27.79	27.33	27.43	5813261
2015-06-22	27.35	27.83	27.30	27.64	2665565
2015-06-23	27.55	28.31	27.40	28.17	4218500
2015-06-24	28.09	28.89	28.00	28.78	5912021
2015-06-25	28.83	28.85	27.96	28.04	4663071
2015-06-26	27.90	28.16	27.65	27.92	6902652
2015-06-29	27.47	27.70	27.24	27.26	5065580
2015-06-30	27.50	27.78	27.41	27.52	4658472
2015-07-01	27.51	27.89	27.31	27.40	4322143
2015-07-02	27.52	27.78	27.52	27.61	2627134
2015-07-06	27.00	27.41	26.83	27.04	2961101
2015-07-07	26.89	27.52	26.55	27.49	4308999
2015-07-08	27.16	27.41	26.70	27.03	3684374
2015-07-09	27.40	27.46	26.53	26.60	4362287
2015-07-10	26.86	26.92	26.45	26.80	3422620
2015-07-13	26.70	27.08	26.52	27.03	2448049
2015-07-14	26.83	27.58	26.76	27.50	3326161
2015-07-15	27.29	27.63	26.99	27.20	3668931
2015-07-16	27.42	27.53	27.08	27.16	3203360
2015-07-17	27.08	27.18	26.51	26.64	3544747
2015-07-20	26.51	26.60	26.04	26.05	4608121
2015-07-21	26.20	26.48	25.70	25.76	3767293
2015-07-22	25.54	25.86	25.25	25.73	4772791
2015-07-23	25.71	25.82	25.30	25.77	5729804
2015-07-24	25.73	25.75	25.11	25.36	5096310
2015-07-27	25.15	25.34	24.91	25.08	3777900
2015-07-28	25.20	25.70	24.96	25.66	5166985
2015-07-29	25.62	26.72	25.38	26.68	6370381
2015-07-30	27.36	28.57	27.31	28.26	7248559
2015-07-31	28.21	28.47	28.01	28.16	4614535
2015-08-03	27.80	28.29	27.62	27.66	3990260
2015-08-04	27.45	28.28	27.30	28.00	5267768
2015-08-05	28.36	28.63	27.89	28.30	4947008
2015-08-06	28.05	28.65	27.83	28.63	4670518
2015-08-07	28.43	29.02	28.30	28.45	3195653
2015-08-10	28.41	29.07	27.97	29.04	2958216
2015-08-11	28.34	28.83	28.04	28.80	3329232
2015-08-12	28.89	29.17	28.54	28.91	3887741
2015-08-13	28.59	28.64	28.00	28.20	3748842
2015-08-14	28.23	28.65	28.17	28.45	3356305
2015-08-17	28.31	28.36	27.84	27.95	3629858
2015-08-18	27.89	27.94	27.59	27.85	3678935
2015-08-19	27.55	27.71	26.69	26.86	4667797
2015-08-20	26.67	26.99	26.14	26.16	4263683
2015-08-21	26.10	26.69	25.77	26.04	6137586
2015-08-24	24.47	25.90	24.20	24.81	7994546
2015-08-25	25.67	26.00	25.07	25.15	7571560
2015-08-26	25.77	25.98	25.00	25.97	5141743
2015-08-27	26.51	27.65	26.48	27.56	9252280
2015-08-28	27.32	28.26	27.22	27.86	8445120
2015-08-31	27.30	28.33	26.74	28.24	7027784
2015-09-01	27.41	27.65	27.01	27.31	6901263
2015-09-02	27.41	27.42	26.07	26.37	7057051
2015-09-03	26.52	27.30	26.30	26.49	5660266
2015-09-04	26.10	26.53	25.94	26.36	3852194
2015-09-08	26.55	26.75	26.03	26.56	3600942
2015-09-09	26.73	27.01	26.17	26.22	3921872
2015-09-10	26.16	26.77	26.04	26.47	4291877
2015-09-11	26.11	26.13	25.62	25.75	3868968
2015-09-14	25.65	25.71	25.26	25.37	4266974
2015-09-15	25.36	25.75	25.04	25.23	4364276
2015-09-16	25.46	26.46	25.42	26.39	6118552
2015-09-17	26.39	27.18	26.04	26.68	6941948
2015-09-18	26.27	26.34	25.81	25.86	6468637
2015-09-21	26.07	26.41	25.88	26.25	4104633
2015-09-22	25.89	26.23	25.67	26.03	3625806
2015-09-23	26.10	26.28	25.53	25.57	4932306
2015-09-24	25.37	26.17	25.35	25.87	5048208
2015-09-25	26.20	26.41	25.97	26.29	4192082
2015-09-28	26.01	26.24	25.83	25.87	3692322
2015-09-29	25.85	26.54	25.74	26.44	4280863
2015-09-30	26.60	26.94	26.03	26.72	4799873
2015-10-01	27.26	27.65	26.46	26.58	4437884
2015-10-02	26.42	26.94	26.34	26.86	4975625
2015-10-05	26.49	26.86	26.24	26.45	13014414
2015-10-06	26.57	26.97	26.44	26.78	7727827
2015-10-07	27.28	27.53	26.88	27.14	9592664
2015-10-08	27.22	28.73	27.20	28.53	6160471
2015-10-09	28.70	28.87	28.28	28.34	4818174
2015-10-12	28.37	28.43	27.98	28.25	2917470
2015-10-13	27.82	28.53	27.66	28.05	5299756
2015-10-14	28.04	28.71	28.02	28.60	3632777
2015-10-15	28.51	28.74	28.24	28.60	3159203
2015-10-16	28.71	28.80	28.47	28.61	3490371
2015-10-19	28.17	28.39	27.71	27.95	4455197
2015-10-20	28.03	28.64	27.98	28.36	4102708
2015-10-21	28.21	28.35	27.86	28.17	4770719
2015-10-22	28.32	29.14	28.31	29.08	5457168
2015-10-23	28.82	28.85	28.23	28.45	5010799
2015-10-26	28.46	28.56	28.04	28.14	3592851
2015-10-27	27.78	27.81	27.36	27.67	3944913
2015-10-28	27.84	28.71	27.62	28.47	6114593
2015-10-29	28.50	29.60	28.39	29.48	6348898
2015-10-30	29.56	29.98	29.36	29.73	6636530
2015-11-02	29.57	29.96	29.39	29.88	3609232
2015-11-03	29.97	30.70	29.90	30.27	4088457
2015-11-04	30.14	30.42	29.86	30.26	4972331
2015-11-05	30.07	30.69	29.77	29.87	3773959
2015-11-06	29.45	29.78	29.23	29.69	2698096
2015-11-09	29.70	29.99	29.19	29.34	2347097
2015-11-10	29.18	29.67	29.00	29.48	2870766
2015-11-11	29.47	29.54	28.70	28.79	3115338
2015-11-12	28.28	28.81	28.04	28.10	4072229
2015-11-13	27.86	28.29	27.67	27.75	3108717
2015-11-16	27.76	28.77	27.65	28.73	3621708
2015-11-17	28.68	29.15	28.51	28.97	3221847
2015-11-18	28.35	28.54	27.38	28.13	8132822
2015-11-19	28.02	28.36	27.82	27.91	3719749
2015-11-20	28.00	28.02	27.42	27.44	3060713
2015-11-23	27.45	27.79	27.26	27.42	3096138
2015-11-24	27.72	28.05	27.61	27.80	2654660
2015-11-25	27.70	27.95	27.35	27.56	2597601
2015-11-27	27.28	27.45	27.21	27.38	1308639
2015-11-30	27.17	27.64	27.16	27.60	3607386
2015-12-01	27.68	28.28	27.61	28.26	3763422
2015-12-02	28.04	28.11	27.40	27.53	3372778
2015-12-03	27.76	27.86	27.33	27.54	3552985
2015-12-04	27.12	27.22	26.60	26.95	4640664
2015-12-07	26.32	26.32	25.51	25.76	4554289
2015-12-08	25.24	26.10	25.01	25.74	5620522
2015-12-09	25.94	26.79	25.68	26.06	5797748
2015-12-10	25.82	26.69	25.70	26.17	3120149
2015-12-11	25.83	25.85	25.33	25.62	3827893
2015-12-14	25.45	25.50	24.97	25.13	5172282
2015-12-15	25.42	25.77	25.35	25.59	3387835
2015-12-16	25.47	25.72	25.23	25.58	3515600
2015-12-17	25.37	25.52	25.04	25.40	5207017
2015-12-18	25.20	26.00	25.15	25.84	4671640
2015-12-21	25.95	26.31	25.52	25.65	4128529
2015-12-22	25.69	25.80	25.32	25.75	3240471
2015-12-23	26.12	26.84	26.10	26.83	4251144
2015-12-24	26.83	26.96	26.54	26.62	1138357
2015-12-28	26.29	26.42	26.01	26.30	2105651
2015-12-29	26.64	26.86	26.28	26.38	2811650
2015-12-30	26.04	26.33	25.65	25.75	3520430
2015-12-31	25.49	25.92	25.49	25.80	2572241
2016-01-04	25.47	25.85	24.98	25.30	4381073
2016-01-05	25.32	25.40	24.76	25.32	3922620
2016-01-06	24.77	24.77	24.13	24.21	4313485
2016-01-07	23.73	23.93	23.42	23.63	6546191
2016-01-08	24.02	24.09	23.41	23.49	4332254
2016-01-11	23.57	23.62	22.33	22.41	6229889
2016-01-12	22.69	22.75	21.96	22.72	4690557
2016-01-13	23.02	23.02	21.73	21.81	5512557
2016-01-14	21.95	22.63	21.61	22.55	4719873
2016-01-15	21.32	22.23	21.26	21.49	6107121
2016-01-19	20.98	21.25	19.67	19.98	9503006
2016-01-20	19.49	19.95	18.71	19.61	11350331
2016-01-21	19.70	21.15	19.59	20.84	8368101
2016-01-22	21.87	22.31	21.75	22.12	6767126
2016-01-25	21.76	22.02	20.91	20.98	4898886
2016-01-26	21.35	22.22	21.30	22.04	6580131
2016-01-27	21.83	22.65	21.69	22.24	6150508
2016-01-28	23.28	23.52	22.73	23.34	6959653
2016-01-29	23.60	23.67	22.85	23.55	5251913
2016-02-01	23.20	23.21	22.49	22.84	7697307
2016-02-02	22.16	22.28	21.56	22.22	7596245
2016-02-03	22.88	23.05	21.97	22.90	7984028
2016-02-04	22.64	23.97	22.64	23.12	6258628
2016-02-05	23.05	23.21	22.67	22.95	5938967
2016-02-08	22.55	23.00	22.14	22.53	6939312
2016-02-09	22.20	22.37	21.34	21.57	5244932
2016-02-10	21.50	21.89	21.11	21.22	5670264
2016-02-11	20.63	21.25	20.35	21.12	7375878
2016-02-12	21.90	22.47	21.45	22.08	4864952
2016-02-16	22.60	22.67	21.74	22.33	4369816
2016-02-17	22.68	24.11	22.45	23.98	6339352
2016-02-18	24.44	24.49	23.68	23.99	6566777
2016-02-19	23.36	23.99	23.27	23.88	4379674
2016-02-22	24.46	24.72	24.36	24.61	4780326
2016-02-23	24.20	24.34	23.56	23.78	4613730
2016-02-24	23.11	24.23	23.10	24.11	4333707
2016-02-25	24.12	24.81	24.01	24.65	4219168
2016-02-26	25.12	25.23	24.19	24.35	4272930
2016-02-29	24.61	24.99	24.36	24.48	4924835
2016-03-01	24.70	25.21	24.65	25.06	4728066
2016-03-02	24.73	24.90	24.08	24.87	4042819
2016-03-03	24.85	25.23	24.64	24.96	5763579
2016-03-04	25.16	25.51	24.92	25.32	4917094
2016-03-07	25.19	26.35	25.18	26.04	5166760
2016-03-08	25.82	25.87	25.26	25.56	3534275
2016-03-09	25.95	26.36	25.72	26.02	4633289
2016-03-10	25.83	26.03	25.20	25.67	3302639
2016-03-11	26.04	26.40	25.96	26.16	5305154
2016-03-14	25.80	26.31	25.54	26.21	3245541
2016-03-15	25.79	26.76	25.78	26.75	3634255
2016-03-16	26.94	27.61	26.72	27.55	5352167
2016-03-17	27.93	28.23	27.64	28.14	3692553
2016-03-18	28.26	28.32	27.55	27.64	5120394
2016-03-21	27.56	27.78	27.39	27.76	4007626
2016-03-22	27.35	28.24	27.33	27.86	5966961
2016-03-23	27.63	27.69	26.91	26.92	3932337
2016-03-24	26.35	27.16	26.22	27.07	3798095
2016-03-28	27.19	27.19	26.65	27.13	2753584
2016-03-29	26.75	27.32	26.57	27.18	2844610
2016-03-30	27.58	27.88	27.38	27.52	2333539
2016-03-31	27.45	27.93	27.40	27.81	3109112
2016-04-01	27.11	27.74	27.02	27.68	2992517
2016-04-04	27.65	27.70	26.93	27.03	5273741
2016-04-05	26.64	26.89	26.48	26.65	3002083
2016-04-06	26.88	27.30	26.54	27.27	3309553
2016-04-07	27.05	27.28	26.72	26.90	2431477
2016-04-08	27.67	27.71	27.35	27.52	2767391
2016-04-11	27.78	28.13	27.59	27.60	2226335
2016-04-12	27.79	29.07	27.63	28.87	4725699
2016-04-13	28.98	29.13	28.66	28.91	3770805
2016-04-14	28.91	28.99	28.49	28.72	2740729
2016-04-15	28.21	28.35	27.89	27.98	3193796
2016-04-18	27.12	28.41	27.12	28.32	3999665
2016-04-19	28.53	29.39	28.18	29.32	6151139
2016-04-20	28.97	29.38	28.63	28.87	4791902
2016-04-21	28.98	28.99	28.19	28.33	4165450
2016-04-22	28.46	28.87	28.44	28.66	4039523
2016-04-25	28.44	28.56	28.10	28.51	2921356
2016-04-26	28.76	29.01	28.61	28.82	3083032
2016-04-27	29.08	29.38	28.30	28.69	3555668
2016-04-28	28.70	29.90	28.54	29.36	5025619
2016-04-29	29.53	29.90	29.22	29.37	5759517
2016-05-02	29.14	29.34	28.14	28.37	5030168
2016-05-03	27.96	27.98	27.15	27.51	4064099
2016-05-04	27.34	27.53	26.40	26.55	6561331
2016-05-05	26.99	27.08	25.41	25.78	10838085
2016-05-06	25.61	26.60	25.40	26.25	8314254
2016-05-09	26.08	26.19	25.31	25.65	6000680
2016-05-10	25.94	26.90	25.90	26.72	4898868
2016-05-11	26.63	27.16	26.13	26.83	3820573
2016-05-12	27.18	27.50	26.48	26.57	5524624
2016-05-13	26.54	26.83	26.27	26.36	2393020
2016-05-16	26.94	27.22	26.89	27.13	5033951
2016-05-17	26.92	27.50	26.79	27.18	6400602
2016-05-18	27.06	27.18	26.24	26.44	4193569
2016-05-19	26.11	26.22	25.76	26.17	3283066
2016-05-20	26.20	26.49	26.13	26.30	2662657
2016-05-23	26.09	26.62	25.98	26.36	2472387
2016-05-24	26.55	27.23	26.42	26.90	4090482
2016-05-25	27.12	27.56	27.06	27.43	4419403
2016-05-26	27.82	27.82	27.40	27.54	4978879
2016-05-27	27.31	27.62	27.17	27.54	4193248
2016-05-31	27.61	27.95	27.56	27.43	7234456
2016-06-01	27.20	27.24	26.64	27.07	5149907
2016-06-02	26.73	27.44	26.69	27.43	3989461
2016-06-03	27.64	27.88	27.34	27.52	4176525
2016-06-06	27.85	28.03	27.56	27.94	3683881
2016-06-07	28.19	28.57	28.08	28.53	3211630
2016-06-08	28.20	28.37	27.80	27.94	21841016
2016-06-09	27.68	27.90	27.50	27.67	5544923
2016-06-10	27.41	27.57	26.91	26.94	4738286
2016-06-13	26.71	27.28	26.54	26.86	4709455
2016-06-14	26.69	26.95	26.44	26.58	3839618
2016-06-15	26.40	26.58	26.19	26.26	4113103
2016-06-16	25.90	26.41	25.60	26.27	4146364
2016-06-17	26.54	26.81	26.45	26.62	3841014
2016-06-20	27.16	27.30	26.96	26.97	3008927
2016-06-21	26.94	27.28	26.75	27.09	2919843
2016-06-22	27.32	27.34	26.84	27.11	3740042
2016-06-23	27.53	28.29	27.47	28.20	5723672
2016-06-24	26.90	27.70	26.81	26.85	4964486
2016-06-27	26.56	26.79	26.13	26.26	4622267
2016-06-28	26.99	27.13	26.62	26.82	4107288
2016-06-29	27.13	27.47	27.06	27.40	4011252
2016-06-30	27.39	27.79	27.18	27.73	3607344
2016-07-01	27.84	28.62	27.82	28.22	3769133
2016-07-05	27.91	28.32	27.72	28.22	5073671
2016-07-06	28.06	28.23	27.67	28.11	3072884
2016-07-07	28.45	28.48	27.58	27.74	3443976
2016-07-08	27.99	28.26	27.82	27.84	3569723
2016-07-11	27.89	28.01	27.63	27.69	2331886
2016-07-12	28.25	28.70	28.18	28.53	2530598
2016-07-13	28.42	28.70	27.98	28.23	2492504
2016-07-14	28.61	28.69	28.33	28.41	2653588
2016-07-15	28.50	28.53	27.85	27.91	2324448
2016-07-18	27.73	27.99	27.58	27.94	2337046
2016-07-19	27.86	27.89	27.40	27.49	2421573
2016-07-20	27.44	27.77	27.28	27.59	3167291
2016-07-21	27.59	27.84	27.45	27.50	2928336
2016-07-22	27.55	27.57	27.06	27.38	2471878
2016-07-25	27.05	27.15	26.19	26.35	3068026
2016-07-26	26.31	26.56	26.18	26.55	3964140
2016-07-27	26.71	26.85	26.08	26.27	3887375
2016-07-28	26.44	26.75	26.25	26.71	4835791
2016-07-29	26.50	26.99	26.44	26.91	3348242
2016-08-01	26.61	26.70	25.80	25.92	3512614
2016-08-02	26.39	26.54	25.77	26.00	3521732
2016-08-03	26.08	26.46	25.77	26.42	3597552
2016-08-04	26.37	26.75	26.29	26.63	2392960
2016-08-05	26.47	26.62	26.07	26.59	3183971
2016-08-08	26.71	27.30	26.63	27.06	3160060
2016-08-09	27.18	27.43	27.08	27.35	2560759
2016-08-10	27.45	27.70	27.33	27.58	6110411
2016-08-11	27.75	28.11	27.64	27.96	3093637
2016-08-12	28.02	28.20	27.88	28.11	1706293
2016-08-15	28.24	28.53	28.24	28.35	2684222
2016-08-16	28.42	28.56	28.35	28.47	2330225
2016-08-17	28.32	28.33	27.78	28.25	4189044
2016-08-18	28.51	28.76	28.47	28.72	4014022
2016-08-19	28.51	28.61	28.34	28.43	2429440
2016-08-22	28.14	28.38	27.90	28.33	2679294
2016-08-23	28.36	28.46	28.23	28.28	1963464
2016-08-24	28.15	28.32	27.96	28.09	3038754
2016-08-25	28.08	28.20	27.91	28.07	2652656
2016-08-26	28.16	28.57	27.93	28.08	3219258
2016-08-29	28.18	28.18	27.68	27.76	4194849
2016-08-30	27.80	27.94	27.66	27.82	3654989
2016-08-31	27.55	27.62	27.01	26.89	6911728
2016-09-01	26.80	27.19	26.76	26.93	5456764
2016-09-02	27.21	27.54	27.19	27.43	3115096
2016-09-06	27.57	27.65	27.44	27.52	3453024
2016-09-07	27.59	27.68	27.27	27.36	4072306
2016-09-08	27.49	27.81	27.31	27.68	5861752
2016-09-09	27.30	27.41	26.75	26.89	6543828
2016-09-12	26.63	26.91	26.39	26.78	4727718
2016-09-13	26.40	26.44	25.88	26.09	6044190
2016-09-14	25.95	26.36	25.79	25.97	4215277
2016-09-15	26.02	26.39	25.94	26.20	3589344
2016-09-16	25.85	26.08	25.73	25.90	3379725
2016-09-19	26.08	26.34	26.06	26.12	4442776
2016-09-20	26.09	26.25	25.77	25.78	4006866
2016-09-21	26.00	26.27	25.79	26.25	5499962
2016-09-22	26.69	26.89	26.69	26.74	5809417
2016-09-23	26.56	26.77	26.29	26.48	6400245
2016-09-26	26.44	26.46	26.16	26.21	5912389
2016-09-27	25.99	26.01	25.70	25.89	5829221
2016-09-28	26.06	27.17	25.91	27.15	6645539
2016-09-29	27.20	28.14	27.18	27.70	9526371
2016-09-30	27.81	28.08	27.46	27.78	4582576
2016-10-03	27.89	27.93	27.45	27.68	3211904
2016-10-04	27.62	27.89	27.30	27.57	2479635
2016-10-05	27.83	28.06	27.78	27.84	2958539
2016-10-06	27.93	28.09	27.73	27.93	2388622
2016-10-07	27.94	28.04	27.40	27.76	3775098
2016-10-10	28.03	28.64	28.02	28.40	3150704
2016-10-11	28.19	28.32	28.10	28.25	3533753
2016-10-12	28.15	28.15	27.83	28.07	1593548
2016-10-13	27.83	28.62	27.67	28.47	3033384
2016-10-14	28.71	28.93	28.43	28.43	3780391
2016-10-17	28.41	28.68	28.31	28.62	2496515
2016-10-18	28.86	29.00	28.68	28.93	2615896
2016-10-19	29.05	29.77	29.04	29.31	3715494
2016-10-20	29.02	29.61	28.90	29.35	2703565
2016-10-21	29.20	29.60	28.96	29.42	3853785
2016-10-24	29.43	29.52	29.11	29.40	4048048
2016-10-25	29.39	29.79	29.19	29.20	4026712
2016-10-26	28.99	29.52	28.84	29.49	5393095
2016-10-27	30.20	31.52	30.20	31.15	7664855
2016-10-28	31.09	31.36	30.66	30.84	5994837
2016-10-31	30.65	30.67	29.94	30.02	3455867
2016-11-01	29.95	30.24	29.68	29.98	3812768
2016-11-02	29.85	30.17	29.52	29.68	3737786
2016-11-03	29.81	29.94	29.42	29.55	2500299
2016-11-04	29.35	29.66	29.05	29.18	3436177
2016-11-07	29.67	30.18	29.55	30.00	3042815
2016-11-08	29.90	30.51	29.70	30.18	3429090
2016-11-09	29.65	30.77	29.65	30.48	3939678
2016-11-10	30.18	30.30	29.68	29.72	5202361
2016-11-11	29.50	29.56	28.81	29.17	3163940
2016-11-14	29.02	29.38	28.92	29.32	3272783
2016-11-15	29.67	30.81	29.62	30.73	5862678
2016-11-16	30.54	30.55	29.99	30.51	4422405
2016-11-17	30.70	31.47	30.48	30.54	4869374
2016-11-18	30.54	31.26	30.44	30.94	4269608
2016-11-21	31.47	31.93	31.38	31.84	2821741
2016-11-22	32.00	32.19	31.46	31.70	2409482
2016-11-23	31.28	31.70	31.26	31.53	1566529
2016-11-25	31.27	31.46	31.02	31.18	1256948
2016-11-28	31.53	31.53	30.68	30.73	2476765
2016-11-29	30.28	30.28	29.58	29.80	3405204
2016-11-30	31.50	32.42	31.36	31.86	6099428
2016-12-01	32.55	33.24	32.24	32.30	4439976
2016-12-02	32.24	32.46	31.82	32.23	2653978
2016-12-05	32.51	32.68	32.16	32.46	2764575
2016-12-06	32.15	32.55	32.01	32.35	2957658
2016-12-07	32.19	32.57	32.19	32.50	2373589
2016-12-08	32.70	32.86	32.16	32.48	2810390
2016-12-09	32.70	32.80	32.52	32.62	2057780
2016-12-12	33.50	33.79	32.52	32.56	4962506
2016-12-13	32.89	33.50	32.70	33.31	3580137
2016-12-14	33.40	33.45	32.40	32.40	4277199
2016-12-15	32.09	32.86	32.09	32.80	1954007
2016-12-16	32.98	33.11	32.62	32.82	2196346
2016-12-19	32.73	32.84	32.57	32.68	1248523
2016-12-20	32.78	33.00	32.70	32.89	2504898
2016-12-21	32.91	32.97	32.74	32.81	2374579
2016-12-22	32.88	33.06	32.73	32.92	1634335
2016-12-23	32.80	32.96	32.74	32.78	1717220
2016-12-27	32.79	33.05	32.66	32.90	1304542
2016-12-28	32.73	32.91	32.42	32.51	1437928
2016-12-29	32.53	32.93	32.50	32.77	1823569
2016-12-30	32.83	33.17	32.61	32.69	1646937
2017-01-03	32.99	33.45	32.62	32.91	2842095
2017-01-04	33.17	33.36	33.01	33.07	1779598
2017-01-05	33.11	33.46	33.01	33.31	1905662
2017-01-06	33.39	33.47	33.13	33.34	1846615
2017-01-09	32.94	33.08	32.66	32.88	2458217
2017-01-10	32.86	33.00	32.50	32.52	2888557
2017-01-11	32.60	32.78	32.25	32.75	3133649
2017-01-12	33.09	33.12	32.28	32.58	2655027
2017-01-13	32.40	32.67	32.26	32.45	1790656
2017-01-17	32.82	33.23	32.68	32.73	2793835
2017-01-18	32.49	32.63	31.90	32.00	3159235
2017-01-19	32.05	32.10	31.65	31.65	2757770
2017-01-20	31.90	32.06	31.66	31.73	2272112
2017-01-23	31.50	31.61	31.07	31.28	2818946
2017-01-24	31.92	32.42	31.56	32.27	9203480
2017-01-25	32.66	32.66	32.10	32.31	4091147
2017-01-26	32.42	32.46	31.76	31.87	4657742
2017-01-27	31.72	31.84	31.44	31.48	3454106
2017-01-30	31.40	31.43	30.77	31.00	5009371
2017-01-31	31.19	31.21	30.71	31.04	3321898
2017-02-01	31.03	31.26	30.82	31.04	3059713
2017-02-02	31.15	31.32	30.97	31.16	2847253
2017-02-03	31.22	31.58	31.14	31.27	3067671
2017-02-06	31.24	31.24	30.70	30.93	2704127
2017-02-07	30.64	30.92	30.46	30.87	3461097
2017-02-08	30.75	30.80	30.17	30.72	3834390
2017-02-09	31.91	32.33	31.47	31.56	6924453
2017-02-10	31.91	32.13	31.61	31.71	3475232
2017-02-13	31.74	31.91	31.56	31.90	2158220
2017-02-14	31.99	32.14	31.74	32.01	3290153
2017-02-15	31.87	32.50	31.84	32.45	3574515
2017-02-16	32.60	32.72	32.36	32.48	4261802
2017-02-17	32.21	32.47	32.09	32.17	4709112
2017-02-21	32.25	32.51	32.12	32.45	3707144
2017-02-22	32.14	32.36	32.07	32.15	4826267
2017-02-23	32.46	32.76	32.36	32.67	5880403
2017-02-24	32.36	32.42	31.41	31.50	6529356
2017-02-27	31.48	31.78	31.14	31.75	5314010
2017-02-28	31.17	31.50	31.08	31.09	4907952
2017-03-01	31.29	31.40	31.05	31.25	5268805
2017-03-02	30.99	31.22	30.85	30.93	3728384
2017-03-03	31.02	31.23	30.80	31.19	2968726
2017-03-06	31.15	31.49	30.90	31.47	2402478
2017-03-07	31.50	31.52	31.25	31.39	1838584
2017-03-08	31.09	31.29	29.93	30.00	4521499
2017-03-09	29.96	30.15	29.55	30.03	5359755
2017-03-10	30.34	30.36	29.87	30.06	3064843
2017-03-13	30.00	30.16	29.95	30.08	4550709
2017-03-14	29.66	29.81	29.39	29.72	3808845
2017-03-15	29.86	30.71	29.53	30.62	6956902
2017-03-16	30.52	30.87	30.47	30.73	3316143
2017-03-17	30.78	31.07	30.77	30.88	5264624
2017-03-20	30.75	30.96	30.61	30.76	3752594
2017-03-21	30.96	31.15	30.25	30.37	3897201
2017-03-22	30.17	30.84	29.99	30.52	2700223
2017-03-23	30.42	30.84	30.30	30.59	2075856
2017-03-24	30.66	30.78	30.46	30.52	2665173
2017-03-27	30.10	30.37	30.07	30.25	2770904
2017-03-28	30.41	31.05	30.34	30.95	2679665
2017-03-29	30.88	31.66	30.84	31.54	4832898
2017-03-30	31.69	31.76	30.78	30.89	5856626
2017-03-31	30.98	31.10	30.61	30.75	3438553
2017-04-03	30.72	30.82	30.05	30.39	4306360
2017-04-04	30.26	30.64	30.10	30.61	2602024
2017-04-05	31.07	31.37	30.86	30.88	3696231
2017-04-06	31.04	31.21	30.88	31.07	2017808
2017-04-07	31.12	31.26	30.90	30.98	1458837
2017-04-10	31.08	31.47	30.91	31.36	1609361
2017-04-11	31.35	31.38	30.88	31.11	1899663
2017-04-12	31.07	31.32	30.96	31.16	1679345
2017-04-13	31.16	31.22	30.47	30.53	1586781
2017-04-17	30.74	31.07	30.66	31.00	2561155
2017-04-18	30.65	30.92	30.32	30.65	3120713
2017-04-19	30.62	30.80	30.14	30.20	2865214
2017-04-20	30.17	30.46	30.13	30.15	1725762
2017-04-21	30.05	30.31	29.82	30.31	2763421
2017-04-24	30.56	30.79	30.37	30.69	2787727
2017-04-25	30.52	31.17	30.49	31.15	2750505
2017-04-26	30.95	31.32	30.57	30.62	2899272
2017-04-27	30.89	31.40	29.78	30.68	5264716
2017-04-28	30.95	31.45	30.58	31.36	3729107
2017-05-01	31.30	31.46	31.09	31.36	2587866
2017-05-02	31.31	31.74	31.30	31.45	3312725
2017-05-03	31.36	31.43	31.11	31.12	2866677
2017-05-04	30.90	30.90	29.89	30.34	4967629
2017-05-05	30.39	31.24	30.26	31.20	3592911
2017-05-08	31.23	31.64	31.16	31.56	2332630
2017-05-09	31.48	31.52	31.14	31.41	4581445
2017-05-10	31.66	32.03	31.35	31.93	2876229
2017-05-11	31.93	31.98	31.49	31.57	2365823
2017-05-12	31.61	31.78	31.41	31.68	2181139
2017-05-15	32.22	32.37	32.03	32.12	2497059
2017-05-16	32.27	32.48	31.96	31.98	1971765
2017-05-17	31.84	31.94	31.37	31.38	2335176
2017-05-18	31.34	31.81	31.04	31.42	2450672
2017-05-19	31.73	32.10	31.56	32.04	2194198
2017-05-22	32.19	32.28	31.95	32.10	1400428
2017-05-23	31.96	32.13	31.66	31.84	3229848
2017-05-24	31.88	32.19	31.64	31.84	1558889
2017-05-25	31.73	32.11	31.18	31.29	2914434
2017-05-26	31.37	31.72	31.22	31.63	1692507
2017-05-30	31.40	31.71	31.36	31.67	2030101
2017-05-31	31.39	31.52	31.14	31.07	3201715
2017-06-01	30.99	31.66	30.81	31.30	3160832
2017-06-02	31.16	31.16	30.85	31.09	2833612
2017-06-05	30.96	31.23	30.76	31.08	2813674
2017-06-06	31.01	31.46	30.94	31.45	2345380
2017-06-07	31.26	31.47	30.43	30.47	3675092
2017-06-08	30.36	30.63	30.12	30.24	2483680
2017-06-09	30.25	30.76	30.22	30.65	2789280
2017-06-12	30.74	31.06	30.25	30.79	3415144
2017-06-13	30.94	31.06	30.62	30.88	2576501
2017-06-14	30.93	30.94	29.72	29.77	3290369
2017-06-15	29.56	29.90	29.39	29.50	4275045
2017-06-16	29.63	29.94	29.51	29.73	6694531
2017-06-19	29.85	29.94	29.43	29.51	3424459
2017-06-20	29.12	29.12	28.46	28.72	5568719
2017-06-21	28.60	29.26	28.51	28.72	3585950
2017-06-22	29.02	29.35	28.77	28.82	3289148
2017-06-23	28.74	29.23	28.63	29.02	3259287
2017-06-26	29.11	29.24	28.72	28.73	2613236
2017-06-27	29.03	29.29	28.83	29.21	4457467
2017-06-28	29.34	29.66	29.10	29.57	3556442
2017-06-29	29.62	29.77	29.23	29.43	2723610
2017-06-30	29.62	29.69	29.05	29.20	4143744
2017-07-03	29.33	30.02	29.27	29.94	2171558
2017-07-05	28.93	28.98	28.34	28.80	4935683
2017-07-06	28.87	29.04	28.42	28.47	3656491
2017-07-07	28.44	28.52	27.96	28.45	3516160
2017-07-10	28.38	28.55	28.16	28.35	3051977
2017-07-11	28.24	28.84	28.00	28.82	3444681
2017-07-12	29.11	29.60	28.96	29.28	4695019
2017-07-13	29.10	29.40	29.04	29.30	2918959
2017-07-14	29.51	29.81	29.45	29.71	2371395
2017-07-17	29.65	29.92	29.53	29.59	2955187
2017-07-18	29.82	29.97	29.70	29.91	2804065
2017-07-19	30.04	30.67	29.99	30.61	3214556
2017-07-20	30.70	30.90	30.50	30.79	3543391
2017-07-21	30.90	30.91	30.44	30.64	3868412
2017-07-24	30.78	30.81	30.44	30.71	2079945
2017-07-25	30.92	31.30	30.81	31.18	2959974
2017-07-26	31.29	31.82	31.15	31.40	3973694
2017-07-27	30.58	31.68	30.53	31.66	5003591
2017-07-28	31.54	32.63	31.52	32.46	4852286
2017-07-31	32.36	32.88	32.22	32.62	4710509
2017-08-01	32.53	32.59	31.91	32.21	4430512
2017-08-02	32.06	32.84	31.98	32.77	3876277
2017-08-03	32.72	32.94	32.51	32.76	3666977
2017-08-04	32.83	33.04	32.68	32.99	3284942
2017-08-07	32.78	33.24	32.78	33.01	2293950
2017-08-08	32.59	32.99	32.58	32.88	3165583
2017-08-09	32.84	32.94	32.55	32.77	2342703
2017-08-10	32.82	32.86	32.24	32.39	3307537
2017-08-11	32.30	32.54	32.23	32.41	3286312
2017-08-14	32.40	32.72	32.05	32.12	1697415
2017-08-15	32.00	32.06	31.75	31.92	2072010
2017-08-16	32.05	32.21	31.58	31.64	2126542
2017-08-17	31.51	31.65	31.22	31.22	1981824
2017-08-18	31.38	31.55	31.18	31.42	1786685
2017-08-21	31.30	31.36	30.90	30.96	3355874
2017-08-22	31.07	31.20	31.01	31.08	1704291
2017-08-23	30.86	31.48	30.81	31.35	1892151
2017-08-24	31.28	31.37	31.00	31.30	2342938
2017-08-25	31.39	31.57	31.29	31.39	1657998
2017-08-28	31.45	31.57	31.08	31.16	1478287
2017-08-29	30.92	31.61	30.68	31.53	5001927
2017-08-30	31.31	31.44	31.00	30.93	2728323
2017-08-31	31.26	31.42	30.95	31.33	3959969
2017-09-01	31.54	32.02	31.34	31.91	3330966
2017-09-05	32.11	32.15	31.41	31.83	4722195
2017-09-06	31.97	32.61	31.85	32.54	4229763
2017-09-07	32.61	32.92	32.45	32.89	2152214
2017-09-08	32.85	32.92	32.54	32.71	2584793
2017-09-11	32.69	33.12	32.58	33.08	3437676
2017-09-12	33.08	33.48	32.96	33.38	2508445
2017-09-13	33.50	33.71	33.42	33.63	2514289
2017-09-14	33.71	34.17	33.65	34.15	3635232
2017-09-15	34.21	34.22	33.86	34.13	3328069
2017-09-18	34.04	34.37	33.73	33.97	3527647
2017-09-19	34.05	34.15	33.89	33.95	2272646
2017-09-20	33.97	34.35	33.96	34.15	2683298
2017-09-21	34.07	34.29	33.97	34.21	1725315
2017-09-22	34.27	34.35	33.90	34.12	1948775
2017-09-25	34.25	34.76	34.19	34.66	3950721
2017-09-26	34.60	34.68	34.32	34.53	2678990
2017-09-27	34.52	34.80	34.44	34.73	1888984
2017-09-28	34.65	34.94	34.58	34.81	1909630
2017-09-29	34.79	35.16	34.68	35.03	3172492
2017-10-02	34.70	34.85	34.45	34.64	1969634
2017-10-03	34.60	34.95	34.56	34.82	2348666
2017-10-04	34.87	35.06	34.80	35.05	1731617
2017-10-05	34.90	35.18	34.81	35.00	1429193
2017-10-06	34.63	34.90	34.55	34.67	1530588
2017-10-09	34.81	34.89	34.53	34.57	19625839
2017-10-10	34.91	35.00	34.55	34.56	2002297
2017-10-11	34.61	34.77	34.49	34.52	2948505
2017-10-12	34.31	34.33	33.73	33.76	3488063
2017-10-13	34.00	34.00	33.62	33.73	3417815
2017-10-16	34.03	34.23	33.56	33.63	4445602
2017-10-17	33.63	33.77	33.50	33.74	4324776
2017-10-18	33.84	33.87	33.65	33.76	2275941
2017-10-19	33.63	33.84	33.58	33.61	3183602
2017-10-20	33.63	33.69	33.32	33.33	2942048
2017-10-23	33.30	33.41	33.19	33.19	2149369
2017-10-24	33.35	33.36	33.06	33.13	4250674
2017-10-25	33.08	33.24	32.83	32.94	3696581
2017-10-26	33.37	33.86	33.24	33.56	7068216
2017-10-27	33.53	33.76	33.37	33.76	4942706
2017-10-30	33.77	33.96	33.68	33.86	3344351
2017-10-31	33.79	34.14	33.68	33.96	5060321
2017-11-01	34.11	34.50	34.01	34.41	3001243
2017-11-02	34.45	34.86	34.45	34.86	3347196
2017-11-03	34.95	35.55	34.90	35.23	3851279
2017-11-06	35.29	35.73	35.22	35.68	5342008
2017-11-07	35.58	36.10	35.51	36.05	3793132
2017-11-08	36.12	36.32	35.95	36.07	2878724
2017-11-09	35.85	36.25	35.74	36.13	2927012
2017-11-10	36.21	36.48	35.97	36.42	3287248
2017-11-13	36.21	36.71	35.98	36.30	3761723
2017-11-14	36.22	36.24	35.66	35.77	2799738
2017-11-15	35.36	35.79	35.01	35.57	3527608
2017-11-16	35.27	35.46	34.73	35.28	4537583
2017-11-17	35.37	35.50	35.09	35.40	2932004
2017-11-20	35.32	35.35	34.78	34.94	3036412
2017-11-21	34.97	35.29	34.84	35.22	2913742
2017-11-22	35.64	35.64	35.14	35.42	3176165
2017-11-24	35.48	35.55	35.30	35.34	1846477
2017-11-27	35.33	35.36	34.77	34.80	3402273
2017-11-28	34.92	35.06	34.67	34.70	2750883
2017-11-29	34.64	34.92	34.35	34.23	2985155
2017-11-30	34.41	34.92	34.30	34.76	3510031
2017-12-01	35.00	35.41	35.00	35.10	3367627
2017-12-04	34.99	35.17	34.39	34.45	2984153
2017-12-05	34.55	34.66	34.36	34.60	1817221
2017-12-06	34.50	34.65	33.95	34.04	2934750
2017-12-07	33.90	34.51	33.90	34.31	2203056
2017-12-08	34.45	34.64	34.28	34.42	1561131
2017-12-11	34.46	35.07	34.35	34.76	1898190
2017-12-12	34.98	35.02	34.61	34.88	2344769
2017-12-13	34.96	35.02	34.30	34.30	2516491
2017-12-14	34.16	34.37	33.99	34.21	2779160
2017-12-15	34.29	34.44	33.88	33.92	3232287
2017-12-18	34.04	34.61	34.00	34.37	2959359
2017-12-19	34.47	34.59	34.26	34.39	2253505
2017-12-20	34.56	34.75	34.14	34.69	2043268
2017-12-21	34.82	35.12	34.69	34.96	2349703
2017-12-22	34.96	35.24	34.73	35.14	2094695
2017-12-26	35.22	35.61	35.06	35.52	1480212
2017-12-27	35.56	36.36	35.44	36.24	4134711
2017-12-28	36.33	36.71	36.30	36.71	2601823
2017-12-29	36.73	36.93	36.57	36.72	2919198
2018-01-02	36.62	37.48	36.46	37.44	2290080
2018-01-03	37.40	37.85	37.33	37.65	2381666
2018-01-04	37.56	38.16	37.26	38.12	3193613
2018-01-05	37.90	38.39	37.80	37.82	2853697
2018-01-08	37.74	37.91	37.60	37.72	2262152
2018-01-09	37.80	38.03	37.65	37.71	1973263
2018-01-10	37.71	37.78	37.35	37.47	2232778
2018-01-11	37.49	37.87	37.35	37.59	3322094
2018-01-12	37.69	37.99	37.58	37.97	2009087
2018-01-16	38.00	38.31	37.64	37.86	2297634
2018-01-17	37.96	38.28	37.65	38.09	1815772
2018-01-18	38.06	38.15	37.66	37.86	2468871
2018-01-19	37.79	37.79	36.92	36.98	2761874
2018-01-22	37.09	37.43	37.05	37.27	2472500
2018-01-23	37.19	37.80	37.13	37.65	3123670
2018-01-24	37.88	37.98	37.17	37.26	3927461
2018-01-25	37.47	37.69	36.84	37.03	2867282
2018-01-26	37.05	37.50	37.03	37.49	1551414
2018-01-29	37.17	37.53	36.91	36.91	2547036
2018-01-30	36.69	36.72	35.95	35.96	3478724
2018-01-31	36.22	36.53	36.08	36.25	2213710
2018-02-01	36.29	36.41	35.84	36.35	3078158
2018-02-02	35.69	35.91	35.24	35.26	4646247
2018-02-05	34.94	35.25	33.78	33.88	4883047
2018-02-06	33.27	34.34	32.82	34.21	6590789
2018-02-07	34.28	34.44	33.76	33.81	5878837
2018-02-08	34.52	34.98	32.77	32.78	6624260
2018-02-09	33.40	33.93	32.32	33.68	9338521
2018-02-12	34.10	34.36	33.23	33.37	5994736
2018-02-13	33.20	33.68	32.95	33.50	3411635
2018-02-14	33.08	34.16	32.90	33.99	4116948
2018-02-15	34.12	34.21	33.59	33.97	2839232
2018-02-16	33.78	34.63	33.78	34.53	4385871
2018-02-20	34.54	35.12	34.53	34.66	3970445
2018-02-21	34.70	34.78	33.77	33.77	2665310
2018-02-22	33.92	34.62	33.66	33.97	2858912
2018-02-23	34.01	34.48	34.01	34.44	2380182
2018-02-26	34.48	34.90	34.25	34.80	2637776
2018-02-27	34.58	34.92	34.14	34.15	2715675
2018-02-28	34.33	34.41	32.91	32.92	3470880
2018-03-01	32.90	33.00	32.35	32.55	4632783
2018-03-02	32.18	32.21	31.40	31.70	5706704
2018-03-05	31.53	32.06	31.33	31.96	5045524
2018-03-06	32.48	32.48	32.03	32.10	3254629
2018-03-07	32.00	32.52	31.72	32.27	4072277
2018-03-08	32.38	32.63	32.23	32.45	2900886
2018-03-09	32.76	32.84	32.42	32.56	3111377
2018-03-12	32.42	32.66	32.25	32.51	3967435
2018-03-13	32.60	32.93	32.46	32.57	3250502
2018-03-14	32.68	32.86	32.17	32.54	3927404
2018-03-15	32.55	32.68	32.21	32.32	3323985
2018-03-16	32.36	32.92	32.28	32.72	3163148
2018-03-19	32.74	32.75	32.15	32.18	2846315
2018-03-20	32.39	32.98	32.36	32.96	4193512
2018-03-21	33.19	34.06	33.10	33.78	3205314
2018-03-22	33.58	33.70	33.12	33.16	2961228
2018-03-23	33.45	33.73	33.26	33.26	4668853
2018-03-26	33.41	34.35	33.29	34.28	3416177
2018-03-27	34.37	34.78	34.21	34.43	4604303
2018-03-28	34.36	34.76	33.92	33.93	3735070
2018-03-29	34.14	34.62	34.02	34.54	2949062
2018-04-02	34.47	34.57	33.47	33.78	3134533
2018-04-03	33.91	34.47	33.68	34.41	2909323
2018-04-04	33.98	34.51	33.78	34.49	3336306
2018-04-05	34.73	36.52	34.58	36.16	6206320
2018-04-06	35.93	36.42	35.65	36.11	4572775
2018-04-09	36.27	36.63	35.89	36.20	2933045
2018-04-10	36.77	37.06	36.58	36.74	3167579
2018-04-11	36.75	37.77	36.70	37.59	3907372
2018-04-12	37.55	37.87	37.37	37.50	2278471
2018-04-13	37.67	38.04	37.46	37.87	2307973
2018-04-16	37.86	38.03	37.42	37.53	3169274
2018-04-17	37.59	38.01	37.48	37.86	2311103
2018-04-18	38.15	38.69	37.97	38.50	3376300
2018-04-19	38.60	38.87	38.36	38.37	3822548
2018-04-20	38.16	38.44	38.06	38.25	2461644
2018-04-23	38.17	38.26	37.92	38.08	2980960
2018-04-24	38.14	38.41	37.73	38.04	2365388
2018-04-25	38.01	38.39	37.77	38.30	1754615
2018-04-26	38.53	38.76	38.37	38.63	1636396
2018-04-27	38.49	38.76	37.69	37.83	3017300
2018-04-30	37.94	38.60	37.81	38.23	3185659
2018-05-01	38.02	38.26	37.75	38.13	1965058
2018-05-02	38.25	38.55	37.74	37.98	4301072
2018-05-03	37.99	38.23	37.57	38.08	2721986
2018-05-04	37.88	38.54	37.72	38.39	2313959
2018-05-07	38.55	38.96	38.39	38.43	4147610
2018-05-08	37.87	38.53	37.40	38.43	6006092
2018-05-09	38.90	39.16	38.65	38.94	4036967
2018-05-10	39.16	39.61	39.00	39.50	2748345
2018-05-11	39.58	40.21	39.45	39.83	3900852
2018-05-14	40.17	41.26	40.12	41.15	4150223
2018-05-15	40.91	40.98	40.58	40.85	2470733
2018-05-16	40.69	41.13	40.51	41.04	3193352
2018-05-17	41.16	41.74	40.97	41.41	3574147
2018-05-18	41.25	41.26	40.79	40.97	3121838
2018-05-21	41.39	41.41	41.00	41.33	1814057
2018-05-22	41.50	41.82	40.93	41.05	3451677
2018-05-23	40.65	40.96	40.22	40.67	4961170
2018-05-24	40.24	40.65	40.04	40.43	2806139
2018-05-25	39.67	39.69	38.89	39.17	3726715
2018-05-29	38.30	39.18	38.28	38.98	3944393
2018-05-30	39.28	40.28	39.27	40.13	3066944
2018-05-31	39.74	40.19	39.29	39.50	3281098
2018-06-01	39.71	40.56	39.52	40.48	6082079
2018-06-04	40.71	41.06	39.80	39.90	4295250
2018-06-05	39.69	39.77	38.78	39.16	4402208
2018-06-06	39.39	39.78	39.24	39.42	2825343
2018-06-07	39.66	40.51	39.63	40.46	2618492
2018-06-08	40.49	40.95	40.25	40.77	2892411
2018-06-11	40.59	41.71	40.55	41.49	4195528
2018-06-12	41.16	41.40	40.15	40.17	3833186
2018-06-13	40.14	40.57	39.91	39.94	2795071
2018-06-14	40.13	40.17	39.79	39.84	2529540
2018-06-15	39.61	39.63	39.11	39.17	3962893
2018-06-18	39.10	40.03	39.10	39.75	4551846
2018-06-19	39.21	39.65	39.01	39.53	2473368
2018-06-20	39.80	40.00	39.59	39.87	2806496
2018-06-21	39.74	39.79	39.19	39.22	4040679
2018-06-22	40.13	40.61	39.81	40.16	5967080
2018-06-25	39.42	39.69	38.23	38.70	5730231
2018-06-26	39.05	40.21	38.75	39.95	6789500
2018-06-27	40.29	40.92	39.82	39.90	6216383
2018-06-28	40.03	40.12	39.68	39.88	3607592
2018-06-29	40.28	41.07	40.24	40.68	3756642
2018-07-02	40.31	40.57	39.98	40.37	2100072
2018-07-03	41.35	41.43	40.39	40.51	2579874
2018-07-05	41.05	41.22	40.76	40.97	3936549
2018-07-06	40.82	41.23	40.68	41.15	3611001
2018-07-09	41.41	41.50	40.98	41.19	3670727
2018-07-10	41.48	42.05	41.22	41.72	3948986
2018-07-11	41.22	41.74	40.79	41.09	3149004
2018-07-12	41.27	41.57	40.95	41.42	2836581
2018-07-13	41.29	42.06	41.26	41.91	2552983
2018-07-16	41.60	41.80	40.89	41.24	2592277
2018-07-17	40.96	41.11	40.86	40.91	2332320
2018-07-18	40.72	40.89	40.34	40.77	3670782
2018-07-19	40.41	41.00	40.36	40.79	2818238
2018-07-20	41.09	41.24	40.90	41.14	2376315
2018-07-23	41.25	41.48	40.76	40.90	4603523
2018-07-24	40.93	41.71	40.61	40.72	3640806
2018-07-25	40.84	40.84	40.32	40.76	3060157
2018-07-26	40.81	41.70	40.28	41.61	3740119
2018-07-27	41.57	42.07	41.32	41.98	3257064
2018-07-30	42.31	42.52	42.08	42.27	1854710
2018-07-31	42.24	42.55	41.92	42.14	3021281
2018-08-01	41.80	42.00	41.44	41.78	1844343
2018-08-02	41.50	41.50	40.88	41.20	2491999
2018-08-03	41.24	41.43	41.05	41.38	1488210
2018-08-06	41.48	41.86	41.48	41.83	1619292
2018-08-07	41.98	42.24	40.84	40.89	3743559
2018-08-08	40.76	41.23	40.51	41.18	2277276
2018-08-09	41.15	41.45	41.07	41.14	1628882
2018-08-10	40.89	40.91	40.58	40.72	2602242
2018-08-13	40.72	41.00	40.42	40.49	2177474
2018-08-14	40.85	41.23	40.75	41.18	2789519
2018-08-15	40.76	40.78	39.19	39.25	4302298
2018-08-16	39.55	39.98	39.49	39.71	2608444
2018-08-17	40.03	40.47	39.88	40.33	1760938
2018-08-20	40.30	40.73	40.26	40.72	1605586
2018-08-21	40.97	41.33	40.19	40.29	2358118
2018-08-22	40.59	41.41	40.59	41.04	1594119
2018-08-23	40.78	41.15	40.63	41.00	1834690
2018-08-24	41.21	41.62	41.17	41.30	1841603
2018-08-27	41.39	41.93	41.39	41.80	1977621
2018-08-28	42.00	42.16	41.44	41.47	2100466
2018-08-29	41.66	42.05	41.54	41.83	1596254
2018-08-30	41.71	42.01	41.10	41.52	1935851
2018-08-31	41.31	41.61	41.05	41.18	2308701
2018-09-04	40.90	40.98	40.00	40.03	2416323
2018-09-05	40.03	40.15	39.19	40.03	2783158
2018-09-06	39.87	40.05	39.13	39.31	2233411
2018-09-07	39.02	39.14	38.58	39.03	3444061
2018-09-10	39.19	39.50	38.50	38.52	3119238
2018-09-11	38.19	38.67	37.73	38.58	3626632
2018-09-12	38.87	38.99	38.51	38.56	3555790
2018-09-13	38.53	38.84	38.33	38.34	3061374
2018-09-14	38.29	38.70	38.17	38.25	2721251
2018-09-17	38.43	38.63	38.11	38.18	2187472
2018-09-18	38.48	39.58	38.41	39.55	3453990
2018-09-19	39.59	39.68	39.13	39.19	3052424
2018-09-20	39.45	39.52	38.54	38.74	3303027
2018-09-21	38.90	39.41	38.90	39.05	2319772
2018-09-24	39.48	39.89	39.16	39.54	3555922
2018-09-25	39.73	40.05	38.76	38.80	4764507
2018-09-26	38.73	39.44	38.68	38.90	5334345
2018-09-27	39.05	39.60	39.01	39.31	3640806
2018-09-28	39.38	39.45	38.61	38.69	3347288
2018-10-01	39.21	39.79	39.09	39.77	3500501
2018-10-02	39.77	39.79	39.08	39.31	2928680
2018-10-03	39.38	40.00	39.08	39.72	4341060
2018-10-04	39.64	40.08	39.42	40.00	5993684
2018-10-05	39.99	40.03	39.07	39.17	3857283
2018-10-08	38.84	39.44	38.73	39.21	3013452
2018-10-09	39.40	39.58	38.93	38.97	3363032
2018-10-10	39.07	39.07	37.30	37.36	4779575
2018-10-11	37.07	37.34	35.52	35.56	5705866
2018-10-12	36.19	36.80	36.02	36.64	4551996
2018-10-15	36.84	37.26	36.61	36.81	3389361
2018-10-16	36.94	37.12	36.56	36.79	2838403
2018-10-17	36.51	36.63	35.94	36.22	3787024
2018-10-18	35.84	36.04	35.33	35.50	4824573
2018-10-19	35.55	35.91	35.35	35.72	4603748
2018-10-22	35.92	35.99	35.33	35.46	3742523
2018-10-23	34.85	34.94	34.14	34.45	4478208
2018-10-24	34.59	34.65	33.25	33.25	5401382
2018-10-25	33.71	33.92	33.46	33.60	3936359
2018-10-26	33.15	34.11	32.94	33.88	4180507
2018-10-29	34.31	34.31	32.80	33.19	4504255
2018-10-30	33.02	33.48	32.86	33.13	5744135
2018-10-31	33.76	34.00	33.19	33.31	4111242
2018-11-01	33.78	34.40	33.13	33.66	5435729
2018-11-02	33.90	34.32	33.39	33.56	3780803
2018-11-05	33.89	34.25	33.77	34.06	2786219
2018-11-06	34.16	34.51	34.00	34.35	3489315
2018-11-07	34.96	35.37	34.83	35.16	5160047
2018-11-08	35.01	35.07	33.87	34.11	4700879
2018-11-09	33.67	33.98	33.26	33.64	4713764
2018-11-12	33.89	33.92	33.38	33.50	4617512
2018-11-13	33.30	33.59	32.43	32.53	5004036
2018-11-14	32.98	33.65	32.90	33.41	5298452
2018-11-15	33.30	33.73	33.15	33.52	4942820
2018-11-16	33.69	33.80	33.16	33.20	4312268
2018-11-19	32.87	33.10	32.34	32.79	4590631
2018-11-20	32.15	32.35	31.80	32.17	7528934
2018-11-21	32.48	33.92	32.47	33.60	5371296
2018-11-23	33.19	33.59	32.48	32.68	4708355
2018-11-26	32.77	33.01	32.35	32.56	4443075
2018-11-27	32.45	32.80	32.39	32.57	4433092
2018-11-28	32.50	32.67	32.00	32.55	4960813
2018-11-29	32.65	33.14	32.61	32.53	4815655
2018-11-30	32.25	32.59	32.13	32.29	4831862
2018-12-03	32.98	33.43	31.96	32.49	5775265
2018-12-04	32.42	32.78	32.11	32.12	4520135
2018-12-06	31.78	31.84	30.57	30.77	6771713
2018-12-07	31.33	32.36	31.24	31.51	5746318
2018-12-10	31.01	31.52	30.35	31.16	6454867
2018-12-11	31.57	31.92	30.43	30.50	4959775
2018-12-12	30.92	31.44	30.90	30.98	3454760
2018-12-13	30.88	31.18	30.44	30.67	4651098
2018-12-14	30.33	30.34	29.35	29.59	4502940
2018-12-17	29.53	29.69	29.00	29.16	4304197
2018-12-18	29.02	29.36	28.73	28.93	7628911
2018-12-19	29.11	29.43	28.29	28.51	5691505
2018-12-20	28.19	28.53	27.26	27.54	6896028
2018-12-21	27.43	27.61	26.57	26.73	7057724
2018-12-24	26.58	26.85	26.16	26.18	2868286
2018-12-26	26.32	27.63	25.81	27.60	4039130
2018-12-27	26.95	27.58	26.82	27.57	5539952
2018-12-28	27.78	28.28	27.63	27.70	4741775
2018-12-31	27.81	28.09	27.69	27.97	3744755
2019-01-02	27.60	28.56	27.35	28.27	3721705
2019-01-03	28.38	28.44	27.95	28.20	3830413
2019-01-04	28.68	29.36	28.68	29.32	4049172
2019-01-07	29.73	29.93	28.96	29.70	5609258
2019-01-08	30.00	30.51	29.71	29.90	4025408
2019-01-09	30.21	30.82	30.03	30.70	4247870
2019-01-10	30.43	30.78	30.28	30.68	3269719
2019-01-11	30.43	30.67	30.31	30.42	3049033
2019-01-14	30.24	30.72	30.15	30.55	2925843
2019-01-15	30.65	31.34	30.65	31.18	2861343
2019-01-16	31.09	31.16	30.49	30.74	2678678
2019-01-17	30.48	31.34	30.28	31.30	3412743
2019-01-18	31.71	32.20	31.59	32.00	3827720
2019-01-22	31.75	31.78	31.11	31.54	4592195
2019-01-23	31.71	31.84	30.87	31.12	4141766
2019-01-24	31.05	31.71	30.91	31.69	4547998
2019-01-25	31.89	32.27	31.82	32.02	3840501
2019-01-28	31.47	31.84	31.27	31.83	3299992
2019-01-29	32.00	32.32	31.86	32.04	4014909
2019-01-30	32.26	32.51	31.93	32.26	3993394
2019-01-31	32.48	32.49	32.07	32.32	3621239
2019-02-01	32.50	32.51	32.09	32.40	4191618
2019-02-04	32.21	33.10	32.18	33.09	4539328
2019-02-05	32.99	33.23	32.75	33.14	3538049
2019-02-06	32.44	33.41	32.15	33.19	4763596
2019-02-07	33.03	33.24	32.52	32.61	4342058
2019-02-08	32.60	32.63	31.88	32.24	3138616
2019-02-11	32.05	32.40	31.96	32.32	4051626
2019-02-12	32.67	32.81	32.23	32.53	3445772
2019-02-13	32.66	32.94	32.31	32.34	3454808
2019-02-14	32.15	32.80	32.10	32.55	3257340
2019-02-15	33.34	34.05	33.01	33.89	6173322
2019-02-19	34.03	34.48	33.65	34.41	3340103
2019-02-20	34.45	34.50	34.06	34.30	3235156
2019-02-21	34.36	34.40	34.03	34.10	4135312
2019-02-22	34.36	34.53	34.14	34.19	3638351
2019-02-25	34.14	34.34	33.94	33.95	3058946
2019-02-26	33.90	34.30	33.84	34.11	4011953
2019-02-27	34.30	34.67	34.05	34.62	2466374
2019-02-28	34.63	34.64	34.17	34.14	2533604
2019-03-01	34.16	34.55	34.09	34.20	6798757
2019-03-04	34.38	34.40	33.33	33.91	3704731
2019-03-05	33.90	34.16	33.80	34.05	3717898
2019-03-06	33.95	33.95	33.47	33.64	2809718
2019-03-07	33.76	33.79	33.30	33.32	4042933
2019-03-08	32.90	32.94	32.35	32.64	3571378
2019-03-11	32.80	33.21	32.72	33.03	6268905
2019-03-12	33.10	33.29	33.00	33.20	2601541
2019-03-13	33.48	33.71	33.40	33.62	1712457
2019-03-14	33.82	33.96	33.56	33.63	3633378
2019-03-15	33.53	33.85	33.53	33.76	3564953
2019-03-18	33.82	34.31	33.73	34.30	3889740
2019-03-19	34.63	34.83	34.25	34.35	2814182
2019-03-20	34.22	34.87	34.15	34.73	2266718
2019-03-21	34.44	34.80	34.42	34.57	2705732
2019-03-22	34.33	34.34	33.30	33.65	2546983
2019-03-25	33.28	33.67	32.92	32.98	4361167
2019-03-26	32.98	33.50	32.98	33.28	4547750
2019-03-27	33.08	33.27	32.29	32.44	4638129
2019-03-28	32.38	32.75	32.32	32.45	3493321
2019-03-29	32.93	33.03	32.32	32.43	2889441
2019-04-01	32.72	33.02	32.67	32.94	2283199
2019-04-02	33.14	33.39	32.82	32.94	2634881
2019-04-03	32.99	33.14	32.47	32.61	2589246
2019-04-04	32.64	32.80	32.25	32.75	1810065
2019-04-05	32.80	33.31	32.75	33.24	2649329
2019-04-08	33.39	34.00	33.35	33.62	4453810
2019-04-09	33.47	33.50	32.98	33.12	2682005
2019-04-10	33.29	33.45	33.04	33.10	3819033
2019-04-11	32.97	33.16	32.81	32.83	4728628
2019-04-12	33.10	33.40	33.01	33.19	2621274
2019-04-15	33.34	33.45	32.90	32.98	1951574
2019-04-16	33.01	33.08	32.67	32.89	2446627
2019-04-17	33.15	33.47	32.97	33.24	2528064
2019-04-18	33.21	33.44	33.11	33.19	1799679
2019-04-22	33.46	34.02	33.39	33.96	2585524
2019-04-23	33.86	34.25	33.81	34.19	2452493
2019-04-24	34.00	34.08	32.88	32.91	3141997
2019-04-25	32.97	33.38	32.65	33.12	2241344
2019-04-26	33.00	33.03	32.39	32.97	2697986
2019-04-29	32.85	33.26	32.63	33.13	1995382
2019-04-30	33.29	33.31	32.66	33.00	1879011
2019-05-01	32.98	33.11	32.51	32.53	6731781
2019-05-02	32.60	32.83	31.63	31.66	2848775
2019-05-03	31.97	32.52	31.83	32.39	1995060
2019-05-06	31.79	32.15	31.59	32.08	1990166
2019-05-07	31.68	31.94	31.38	31.87	3054990
2019-05-08	31.89	32.79	31.73	32.56	2609536
2019-05-09	32.31	32.51	31.72	32.34	2223620
2019-05-10	32.21	32.35	31.74	31.91	3997851
2019-05-13	31.70	31.90	31.34	31.42	4109794
2019-05-14	31.61	32.10	31.50	31.90	1819032
2019-05-15	31.61	32.22	31.57	32.10	1426318
2019-05-16	32.28	32.72	32.28	32.48	1828264
2019-05-17	32.36	32.59	32.11	32.18	1796307
2019-05-20	32.25	32.49	32.20	32.32	1457830
2019-05-21	32.40	32.82	32.30	32.78	2252568
2019-05-22	32.67	32.70	31.93	31.94	1886455
2019-05-23	31.31	31.35	30.26	30.70	3634242
2019-05-24	30.91	31.27	30.74	31.09	3033589
2019-05-28	31.64	31.88	31.27	31.27	5084528
2019-05-29	30.77	31.46	30.63	31.28	2170479
2019-05-30	31.23	31.41	30.88	31.05	4665948
2019-05-31	30.70	30.98	30.31	30.49	3553425
2019-06-03	30.77	30.86	30.15	30.24	5916277
2019-06-04	30.36	30.50	29.99	30.24	4015132
2019-06-05	30.41	30.45	29.92	29.98	3517100
2019-06-06	30.10	30.47	29.92	30.38	2953457
2019-06-07	30.46	30.82	30.42	30.48	2737216
2019-06-10	30.52	30.64	30.30	30.41	2133565
2019-06-11	30.55	30.88	30.46	30.61	1887498
2019-06-12	30.31	30.79	30.14	30.76	2954033
2019-06-13	31.01	31.10	30.86	30.97	1951722
2019-06-14	30.88	31.25	30.72	31.00	2052717
2019-06-17	30.99	31.39	30.89	31.08	3371156
2019-06-18	31.26	31.41	31.02	31.16	3471407
2019-06-19	31.21	31.51	30.99	31.39	2706384
2019-06-20	32.03	32.10	31.71	31.82	2796435
2019-06-21	31.89	31.95	31.42	31.60	3426397
2019-06-24	31.69	31.99	31.39	31.85	3116817
2019-06-25	31.89	31.99	31.51	31.51	3171602
2019-06-26	31.75	31.94	31.55	31.57	4025453
2019-06-27	31.61	31.66	31.00	31.09	2994991
2019-06-28	31.28	31.39	31.00	31.16	2767948
2019-07-01	31.64	31.77	31.39	31.60	2380288
2019-07-02	31.38	31.50	30.97	31.17	3436172
2019-07-03	31.22	31.42	30.98	31.29	1699861
2019-07-05	31.63	31.69	31.27	31.45	2109484
2019-07-08	31.32	31.54	31.29	31.37	2684441
2019-07-09	31.34	32.11	31.24	32.11	2944919
2019-07-10	32.41	32.69	32.14	32.42	4186833
2019-07-11	32.50	32.62	32.26	32.46	1938884
2019-07-12	32.46	32.50	32.27	32.28	1768594
2019-07-15	32.43	32.58	32.13	32.18	1653234
2019-07-16	32.10	32.16	31.35	31.56	2999425
2019-07-17	31.51	31.66	31.25	31.40	2244118
2019-07-18	31.20	31.30	31.03	31.19	2967802
2019-07-19	31.20	31.29	31.03	31.15	2130008
2019-07-22	31.19	31.25	31.00	31.16	2199795
2019-07-23	31.22	31.33	30.99	30.99	2081204
2019-07-24	30.93	31.04	30.47	30.55	2593925
2019-07-25	31.01	31.09	29.38	29.62	4124654
2019-07-26	29.75	30.00	29.47	29.64	3579913
2019-07-29	29.75	29.82	29.03	29.12	3819522
2019-07-30	29.00	29.36	28.58	29.13	3989957
2019-07-31	29.24	29.24	28.47	28.70	5693181
2019-08-01	28.36	28.97	28.35	28.74	6965081
2019-08-02	28.70	28.81	28.17	28.43	6790449
2019-08-05	27.96	28.09	27.61	27.64	5750621
2019-08-06	27.84	28.07	27.46	27.87	7683261
2019-08-07	27.43	28.28	27.28	28.11	5133350
2019-08-08	28.40	28.96	28.27	28.62	4673423
2019-08-09	28.71	28.92	28.47	28.62	3543851
2019-08-12	28.53	28.69	28.38	28.61	3609289
2019-08-13	28.51	28.77	28.28	28.67	8295672
2019-08-14	28.05	28.18	27.80	27.91	3171804
2019-08-15	27.76	27.91	27.47	27.61	2648525
2019-08-16	27.70	28.23	27.59	28.10	2105001
2019-08-19	28.30	28.58	28.25	28.52	2508746
2019-08-20	28.43	28.46	28.10	28.12	3444498
2019-08-21	28.31	28.57	28.31	28.43	2656251
2019-08-22	28.54	28.62	28.33	28.37	2052904
2019-08-23	28.15	28.41	27.77	27.87	2164535
2019-08-26	28.24	28.29	28.01	28.13	4202193
2019-08-27	28.24	28.39	27.88	28.02	7103363
2019-08-28	28.30	28.64	28.14	28.50	6217143
2019-08-29	28.68	29.30	28.66	29.16	2469275
2019-08-30	29.38	29.50	29.03	29.23	2342211
2019-09-03	28.26	28.77	28.14	28.73	4593505
2019-09-04	29.14	29.43	28.97	29.02	4380140
2019-09-05	29.27	29.76	29.20	29.52	2880440
2019-09-06	29.36	29.80	29.29	29.71	2150189
2019-09-09	30.00	30.29	29.85	29.89	2423620
2019-09-10	30.07	30.81	30.05	30.55	3065810
2019-09-11	30.74	30.93	30.30	30.56	2795370
2019-09-12	30.21	30.80	30.06	30.68	1877669
2019-09-13	30.87	31.01	30.30	30.41	3055355
2019-09-16	31.51	32.74	31.36	32.44	5989882
2019-09-17	32.39	32.41	31.74	32.13	4385014
2019-09-18	31.89	32.07	31.72	31.90	2583239
2019-09-19	32.03	32.25	31.86	31.88	2181335
2019-09-20	32.01	32.17	31.65	31.74	2142212
2019-09-23	31.69	31.94	31.64	31.76	1524146
2019-09-24	31.78	31.93	31.53	31.87	2231620
2019-09-25	31.71	31.78	31.56	31.65	1719971
2019-09-26	31.64	31.81	31.53	31.61	2042389
2019-09-27	31.52	31.78	31.51	31.69	2425149
2019-09-30	31.43	31.80	31.43	31.58	2276990
2019-10-01	31.55	31.71	30.58	30.69	2844547
2019-10-02	30.42	30.43	29.86	29.98	3386750
2019-10-03	29.82	29.90	29.54	29.86	2187541
2019-10-04	29.97	30.09	29.87	29.98	2194096
2019-10-07	30.05	30.17	29.96	29.97	3608070
2019-10-08	29.78	29.78	29.07	29.09	3451646
2019-10-09	29.37	29.39	29.02	29.20	2705447
2019-10-10	29.36	29.68	29.22	29.49	1893106
2019-10-11	29.92	30.07	29.74	29.80	2635903
2019-10-14	29.50	30.20	29.46	29.94	1502713
2019-10-15	29.77	30.07	29.63	29.77	2953832
2019-10-16	29.72	29.95	29.49	29.90	2504677
2019-10-17	30.00	30.44	29.92	30.26	2622498
2019-10-18	30.33	30.54	30.12	30.15	2688874
2019-10-21	30.19	30.66	30.17	30.64	2413642
2019-10-22	30.62	31.03	30.59	30.64	2489645
2019-10-23	30.65	30.71	30.23	30.44	2387277
2019-10-24	30.62	30.63	30.17	30.34	2154861
2019-10-25	30.23	30.54	30.19	30.45	2184222
2019-10-28	30.54	30.90	30.42	30.42	2504619
2019-10-29	30.24	30.46	29.98	30.28	2901823
2019-10-30	30.43	30.50	29.98	30.20	5202433
2019-10-31	30.03	30.04	28.92	29.69	4929077
2019-11-01	29.93	30.94	29.80	30.90	3542418
2019-11-04	31.16	31.52	31.08	31.37	4517476
2019-11-05	31.51	31.81	31.45	31.59	2855392
2019-11-06	31.49	31.78	31.00	31.18	5471060
2019-11-07	31.53	32.27	31.35	32.20	4194885
2019-11-08	32.00	32.32	31.83	32.30	3555124
2019-11-11	32.00	32.26	31.93	32.15	2176156
2019-11-12	32.17	32.37	31.85	31.88	1956899
2019-11-13	31.54	32.10	31.54	31.90	2147201
2019-11-14	31.97	32.27	31.90	32.08	2178603
2019-11-15	32.20	32.50	32.11	32.47	2523990
2019-11-18	32.29	32.40	31.74	31.83	2260394
2019-11-19	31.87	31.87	31.28	31.43	2757625
2019-11-20	31.42	31.53	31.05	31.36	2562102
2019-11-21	31.49	31.78	31.38	31.68	1670538
2019-11-22	31.80	31.81	31.33	31.43	1582032
2019-11-25	31.41	31.75	31.20	31.75	2611973
2019-11-26	31.75	31.75	31.30	31.52	7598083
2019-11-27	31.59	31.61	31.22	31.50	1712366
2019-11-29	31.29	31.57	31.26	31.40	992571
2019-12-02	31.27	31.34	30.89	31.15	3694225
2019-12-03	30.85	31.06	30.59	30.66	3184265
2019-12-04	31.07	31.52	30.81	31.32	2813430
2019-12-05	31.46	31.50	30.93	30.96	2735250
2019-12-06	31.05	31.99	31.02	31.91	2759309
2019-12-09	31.84	32.09	31.67	31.77	1567459
2019-12-10	31.72	31.98	31.53	31.82	2041915
2019-12-11	31.87	31.96	31.57	31.71	1658249
2019-12-12	31.77	32.28	31.57	31.95	2231756
2019-12-13	31.97	32.13	31.70	31.77	2732283
2019-12-16	31.85	32.21	31.80	32.14	3415897
2019-12-17	32.27	32.51	32.14	32.29	2523904
2019-12-18	32.31	32.51	32.10	32.28	4422412
2019-12-19	32.20	32.71	32.14	32.61	4456384
2019-12-20	32.47	32.77	32.17	32.20	3487507
2019-12-23	32.20	32.53	32.12	32.47	1593123
2019-12-24	32.46	32.60	32.28	32.39	782735
2019-12-26	32.54	32.97	32.48	32.90	2085761
2019-12-27	32.83	32.94	32.59	32.63	1801383
2019-12-30	32.68	32.91	32.59	32.66	2548012
2019-12-31	32.59	32.92	32.51	32.80	2016425
2020-01-02	32.93	33.14	32.56	32.78	2381313
2020-01-03	33.09	33.57	32.74	32.82	4460541
2020-01-06	32.93	33.92	32.93	33.91	4266857
2020-01-07	33.60	34.11	33.52	34.10	6025325
2020-01-08	34.01	34.23	33.62	33.91	4553198
2020-01-09	33.85	34.07	33.26	34.06	4081475
2020-01-10	34.10	34.50	33.83	34.28	4484878
2020-01-13	34.22	34.23	33.77	34.02	2281390
2020-01-14	33.92	34.51	33.81	34.48	3952214
2020-01-15	34.41	34.56	33.93	34.29	4250291
2020-01-16	34.40	34.55	33.91	33.99	4690883
2020-01-17	33.97	34.06	33.40	33.61	2813045
2020-01-21	33.45	33.50	33.25	33.35	3016170
2020-01-22	33.31	33.31	32.95	33.10	2934041
2020-01-23	32.78	32.82	32.24	32.74	3250472
2020-01-24	32.62	32.70	31.99	32.34	3042582
2020-01-27	31.66	31.75	31.40	31.45	3247304
2020-01-28	31.53	31.79	31.37	31.57	3050464
2020-01-29	31.81	31.94	31.43	31.43	2807112
2020-01-30	31.20	31.59	31.00	31.57	3827183
2020-01-31	31.20	31.28	30.39	30.59	4589418
2020-02-03	30.51	30.69	29.99	30.11	4605780
2020-02-04	30.66	30.74	30.00	30.03	3436119
2020-02-05	30.54	30.90	30.38	30.78	4222834
2020-02-06	30.53	30.57	29.43	29.69	5415254
2020-02-07	29.42	29.50	28.94	29.10	7323456
2020-02-10	28.92	29.38	28.69	29.35	4828616
2020-02-11	29.65	29.67	29.35	29.41	2575135
2020-02-12	29.79	29.87	29.29	29.55	2820059
2020-02-13	29.36	29.53	29.32	29.51	2365942
2020-02-14	29.65	29.79	29.53	29.78	2553926
2020-02-18	29.67	30.13	29.61	30.00	8532340
2020-02-19	30.16	30.55	30.09	30.48	3837361
2020-02-20	30.49	30.84	30.34	30.46	2800040
2020-02-21	30.34	30.50	30.05	30.39	2151356
2020-02-24	29.52	29.59	29.28	29.38	3897252
2020-02-25	29.44	29.50	28.89	29.12	4908199
2020-02-26	29.17	29.40	28.42	28.44	3673861
2020-02-27	27.79	28.20	27.31	27.64	7519552
2020-02-28	27.03	27.60	26.67	27.60	8660920
2020-03-02	27.84	27.88	26.95	27.35	6977730
2020-03-03	27.60	27.60	26.33	26.37	4774950
2020-03-04	26.79	26.91	26.35	26.71	4230955
2020-03-05	26.26	26.52	25.72	25.97	3844862
2020-03-06	25.34	25.71	24.53	25.04	7492580
2020-03-09	19.17	22.25	18.08	20.22	14551936
2020-03-10	21.48	21.53	19.17	20.21	10424207
2020-03-11	19.57	19.83	18.02	18.88	9088370
2020-03-12	17.53	17.58	14.70	14.83	10794482
2020-03-13	16.55	16.55	14.74	16.24	10059793
2020-03-16	14.39	14.71	13.20	13.53	8097580
2020-03-17	13.61	13.64	11.60	12.59	13936777
2020-03-18	11.41	12.15	9.61	10.45	12835308
2020-03-19	10.61	11.16	10.32	10.71	12671404
2020-03-20	11.50	11.91	10.84	11.09	16584227
2020-03-23	11.01	11.42	10.20	10.61	15112019
2020-03-24	11.50	12.05	10.95	11.99	23611445
2020-03-25	12.51	13.87	11.85	13.45	10773284
2020-03-26	13.65	14.14	12.62	12.78	16065987
2020-03-27	12.26	12.30	11.59	11.73	19084325
2020-03-30	11.55	13.64	11.32	13.42	26371991
2020-03-31	13.98	16.08	13.81	15.80	25387070
2020-04-01	15.02	16.63	14.80	15.61	14991835
2020-04-02	17.04	19.16	15.67	16.85	25261083
2020-04-03	17.78	17.93	15.55	16.24	10057022
2020-04-06	16.50	17.08	15.72	16.95	9012886
2020-04-07	17.75	18.16	16.40	16.49	13470811
2020-04-08	16.55	17.09	16.23	16.66	8379927
2020-04-09	17.13	17.57	15.78	16.29	13451002
2020-04-13	16.93	16.98	16.09	16.36	7511263
2020-04-14	16.10	16.77	16.01	16.25	8040489
2020-04-15	15.75	15.75	14.88	15.18	6496182
2020-04-16	14.99	15.22	14.29	14.31	7825225
2020-04-17	14.50	15.38	14.35	15.23	7441678
2020-04-20	14.12	15.52	13.98	14.75	10012193
2020-04-21	14.27	14.79	13.99	14.57	10610792
2020-04-22	15.26	15.59	14.98	15.52	8349765
2020-04-23	16.05	16.41	15.66	15.69	8095480
2020-04-24	15.95	16.08	15.49	15.60	6088372
2020-04-27	15.55	15.93	15.09	15.81	6615926
2020-04-28	16.00	16.78	15.90	16.67	6065596
2020-04-29	17.37	19.15	17.30	19.02	10614161
2020-04-30	19.01	19.17	17.68	17.85	9122067
2020-05-01	17.35	17.63	16.70	17.17	6827125
2020-05-04	16.34	17.34	16.25	16.83	18167018
2020-05-05	17.75	17.89	16.55	16.57	11482139
2020-05-06	16.03	16.99	15.91	15.94	8101056
2020-05-07	16.35	16.65	16.16	16.53	7865414
2020-05-08	16.95	17.29	16.79	17.10	5350448
2020-05-11	16.93	17.23	16.71	16.97	4952038
2020-05-12	17.21	17.44	16.83	16.84	5600915
2020-05-13	16.87	16.91	15.71	15.85	5331899
2020-05-14	15.59	16.05	14.92	15.80	5615381
2020-05-15	15.85	16.47	15.67	16.15	5419681
2020-05-18	17.24	17.79	17.00	17.23	5441977
2020-05-19	17.36	17.71	17.06	17.20	7199994
2020-05-20	17.66	18.46	17.56	18.35	6927657
2020-05-21	18.45	18.50	17.43	17.53	4871357
2020-05-22	17.28	17.33	16.86	17.10	3859367
2020-05-26	17.94	18.00	17.54	17.64	4593269
2020-05-27	17.80	17.89	17.01	17.54	4181916
2020-05-28	17.48	17.77	17.25	17.43	4322529
2020-05-29	17.30	17.41	16.86	17.12	5405107
2020-06-01	17.04	17.68	16.88	17.58	4644179
2020-06-02	17.85	18.29	17.77	18.13	4925899
2020-06-03	18.46	18.98	18.42	18.83	5279063
2020-06-04	18.66	19.28	18.44	19.23	8886229
2020-06-05	20.76	21.29	20.34	21.22	8269812
2020-06-08	21.86	21.95	20.77	21.28	6702860
2020-06-09	20.61	20.85	20.23	20.53	4258126
2020-06-10	20.38	20.38	19.64	19.77	4764286
2020-06-11	18.46	19.29	17.62	17.77	6605430
2020-06-12	18.46	18.76	18.04	18.32	3272460
2020-06-15	17.55	18.40	17.37	18.22	3909490
2020-06-16	18.95	19.18	18.37	18.56	4315810
2020-06-17	18.59	18.65	17.69	17.71	3664986
2020-06-18	17.67	18.02	17.44	17.45	3958543
2020-06-19	18.00	18.00	16.95	17.05	7070068
2020-06-22	17.01	17.38	16.73	17.32	3050165
2020-06-23	17.52	17.72	17.35	17.58	4267592
2020-06-24	17.29	17.29	16.69	16.71	4390376
2020-06-25	16.50	17.12	16.40	16.73	6391247
2020-06-26	16.58	16.67	16.05	16.30	6920939
2020-06-29	16.48	17.06	16.18	16.96	10464944
2020-06-30	16.77	16.94	16.23	16.86	10695619
2020-07-01	16.83	17.33	16.41	16.45	3584387
2020-07-02	16.90	17.29	16.73	16.74	3378937
2020-07-06	17.10	17.41	16.91	16.94	4813461
2020-07-07	16.80	16.86	16.39	16.39	2873383
2020-07-08	16.49	16.73	16.18	16.24	3634430
2020-07-09	16.17	16.33	15.65	15.73	6559499
2020-07-10	15.70	16.14	15.65	16.14	4015086
2020-07-13	16.22	16.47	15.95	16.25	7014444
2020-07-14	16.21	17.02	16.14	16.97	4346965
2020-07-15	17.31	17.59	17.13	17.30	3256343
2020-07-16	17.13	17.43	16.88	17.08	3415919
2020-07-17	17.15	17.37	16.88	17.00	3908679
2020-07-20	16.91	17.14	16.62	16.72	5415994
2020-07-21	17.09	18.28	17.09	18.18	6230926
2020-07-22	17.80	18.05	17.51	17.94	4777527
2020-07-23	17.73	17.84	17.08	17.18	7497374
2020-07-24	17.28	17.33	16.69	16.70	4616109
2020-07-27	16.65	16.85	16.36	16.85	3459770
2020-07-28	16.77	16.77	16.10	16.13	5156653
2020-07-29	16.28	16.43	15.94	16.43	5878501
2020-07-30	16.07	16.24	15.62	16.21	4369966
2020-07-31	16.13	16.37	15.63	15.76	4694369
2020-08-03	15.76	16.29	15.55	16.11	3835233
2020-08-04	16.00	16.25	15.88	16.09	6594122
2020-08-05	16.49	17.02	16.45	16.63	6629810
2020-08-06	16.55	16.76	16.42	16.43	3215949
2020-08-07	16.27	16.32	15.98	16.18	4877202
2020-08-10	16.35	16.92	16.25	16.91	5206803
2020-08-11	17.36	17.78	16.90	16.96	5794876
2020-08-12	17.37	17.54	17.13	17.41	4012786
2020-08-13	17.29	17.34	16.88	16.98	3376436
2020-08-14	16.82	17.01	16.71	17.00	5725785
2020-08-17	17.26	17.26	16.82	16.97	3229564
2020-08-18	16.93	17.19	16.74	16.80	2726007
2020-08-19	16.80	16.91	16.52	16.55	3304971
2020-08-20	16.33	16.42	16.17	16.29	3341814
2020-08-21	16.15	16.21	15.79	15.83	4671906
2020-08-24	16.10	16.60	16.04	16.58	4552924
2020-08-25	16.77	16.94	16.37	16.62	3546988
2020-08-26	16.60	16.62	16.20	16.29	3117208
2020-08-27	16.33	16.46	16.00	16.45	4890182
2020-08-28	16.48	16.77	16.40	16.60	4506583
2020-08-31	16.71	16.75	16.03	16.03	5103802
2020-09-01	16.01	16.38	15.73	16.13	4294934
2020-09-02	16.17	16.29	15.87	15.76	12488533
2020-09-03	15.67	16.00	15.57	15.80	10927684
2020-09-04	15.90	15.90	15.25	15.52	7937741
2020-09-08	15.02	15.07	13.98	13.99	15525128
2020-09-09	14.22	14.30	14.06	14.08	9146778
2020-09-10	14.10	14.26	13.70	13.73	7061669
2020-09-11	13.78	13.95	13.64	13.78	5435207
2020-09-14	13.84	13.95	13.51	13.52	6462994
2020-09-15	13.69	13.89	13.34	13.35	7824730
2020-09-16	13.50	13.89	13.39	13.65	15625817
2020-09-17	13.48	13.67	13.13	13.58	11487766
2020-09-18	13.50	13.61	13.24	13.34	9017196
2020-09-21	13.01	13.02	12.52	12.72	12411743
2020-09-22	12.77	13.10	12.57	12.74	8350616
2020-09-23	12.77	12.98	12.46	12.47	8735767
2020-09-24	12.40	12.95	12.20	12.78	8293792
2020-09-25	12.58	12.64	12.27	12.43	9661286
2020-09-28	12.70	13.09	12.67	12.91	7333712
2020-09-29	13.00	13.01	12.26	12.31	8479248
2020-09-30	12.34	12.47	12.20	12.23	8032001
2020-10-01	12.16	12.19	11.58	11.68	12935576
2020-10-02	11.29	12.02	11.11	12.01	14480008
2020-10-05	12.25	12.38	11.88	12.10	13204846
2020-10-06	12.36	12.48	11.93	11.98	10096358
2020-10-07	11.96	12.29	11.91	12.28	9194061
2020-10-08	12.44	12.99	12.40	12.92	7654909
2020-10-09	13.15	13.23	12.65	12.86	6972637
2020-10-12	12.76	12.80	12.49	12.74	4390544
2020-10-13	12.68	13.00	12.43	12.54	5828775
2020-10-14	12.60	12.96	12.36	12.37	8928547
2020-10-15	12.10	12.20	11.88	12.14	10237572
2020-10-16	12.10	12.24	11.80	11.88	7911580
2020-10-19	12.00	12.14	11.81	11.81	5910466
2020-10-20	11.88	12.04	11.80	11.93	6975492
2020-10-21	11.86	11.86	11.47	11.51	10249598
2020-10-22	11.35	12.22	11.30	12.22	9004091
2020-10-23	12.39	12.62	12.15	12.53	8697736
2020-10-26	12.37	12.38	12.06	12.28	7475534
2020-10-27	12.17	12.50	12.00	12.00	8851599
2020-10-28	11.56	11.64	11.27	11.28	9684576
2020-10-29	11.17	11.36	10.67	11.32	10347035
2020-10-30	11.28	11.40	11.07	11.29	7529410
2020-11-02	11.48	11.86	11.25	11.75	7439097
2020-11-03	12.01	12.14	11.81	11.90	8099204
2020-11-04	11.92	12.28	11.52	11.94	5326663
2020-11-05	11.95	12.16	11.85	11.87	5105126
2020-11-06	11.86	12.07	11.68	11.71	4471325
2020-11-09	13.01	15.23	13.00	14.54	22607484
2020-11-10	14.66	14.80	13.97	14.62	9272996
2020-11-11	14.90	14.97	14.54	14.62	5533554
2020-11-12	14.28	14.42	13.53	13.69	8895602
2020-11-13	13.75	13.96	13.64	13.91	6376077
2020-11-16	14.86	15.00	14.39	14.98	8152859
2020-11-17	14.70	15.26	14.41	15.25	7802960
2020-11-18	15.48	15.89	15.35	15.36	9898426
2020-11-19	15.26	15.50	15.04	15.44	7817746
2020-11-20	15.45	15.53	15.20	15.41	4386221
2020-11-23	15.84	16.78	15.71	16.76	8408084
2020-11-24	17.58	18.03	17.35	17.67	11509158
2020-11-25	17.55	17.61	17.24	17.56	6028218
2020-11-27	17.25	17.57	17.11	17.25	3289689
2020-11-30	17.20	17.20	16.07	16.09	16752107
2020-12-01	16.60	16.76	15.76	15.79	9512377
2020-12-02	15.78	16.45	15.68	16.22	15844281
2020-12-03	16.32	16.77	16.11	16.60	7466942
2020-12-04	17.04	17.99	16.98	17.98	7462954
2020-12-07	17.75	17.91	17.37	17.86	8012944
2020-12-08	17.59	18.25	17.59	18.23	5619769
2020-12-09	18.50	18.65	17.70	17.99	9647831
2020-12-10	18.17	18.94	18.03	18.78	7510216
2020-12-11	18.73	18.75	18.37	18.59	7003123
2020-12-14	18.87	19.16	18.10	18.10	7993107
2020-12-15	18.24	18.46	17.74	18.04	8274256
2020-12-16	18.02	18.02	17.46	17.52	7878133
2020-12-17	17.70	17.77	17.41	17.57	4695109
2020-12-18	17.59	17.83	17.26	17.34	5252941
2020-12-21	16.52	17.08	16.29	16.90	9711289
2020-12-22	16.82	16.89	16.34	16.44	5306433
2020-12-23	16.60	17.29	16.60	17.18	5490669
2020-12-24	17.21	17.28	16.87	17.10	2079356
2020-12-28	17.20	17.52	16.99	17.05	3881729
2020-12-29	17.20	17.38	16.85	16.85	5874774
2020-12-30	16.82	17.38	16.82	17.06	4962732
2020-12-31	16.97	17.17	16.77	16.78	4239626
2021-01-04	17.00	17.22	16.55	16.72	8922395
2021-01-05	16.84	18.44	16.84	18.22	12776530
2021-01-06	18.58	18.93	18.24	18.53	8579774
2021-01-07	18.85	18.95	18.58	18.76	6644361
2021-01-08	19.01	19.01	18.25	18.48	5865454
2021-01-11	18.00	18.41	17.87	18.32	12247866
2021-01-12	18.59	18.89	18.33	18.88	10123756
2021-01-13	18.85	18.88	18.43	18.51	6042297
2021-01-14	18.60	19.65	18.45	19.38	9536233
2021-01-15	18.99	19.06	18.32	18.33	8090183
2021-01-19	18.23	18.43	17.91	18.28	10306449
2021-01-20	18.43	18.50	18.12	18.24	6938347
2021-01-21	18.18	18.20	17.62	18.14	6860544
2021-01-22	17.66	17.82	17.47	17.70	4875350
2021-01-25	17.52	17.63	17.23	17.52	5909444
2021-01-26	17.67	17.93	17.19	17.20	6014890
2021-01-27	16.89	17.59	16.62	17.14	7189852
2021-01-28	17.40	17.66	16.96	17.19	10773397
2021-01-29	17.08	17.39	16.64	16.73	12133073
2021-02-01	17.02	17.02	16.44	16.79	9619768
2021-02-02	17.23	17.41	16.82	16.85	7547614
2021-02-03	17.05	17.48	16.87	17.47	11153236
2021-02-04	17.74	17.79	16.40	17.16	20195115
2021-02-05	17.49	17.57	17.19	17.26	9202144
2021-02-08	17.52	17.70	17.30	17.66	13355430
2021-02-09	17.56	18.00	17.24	17.83	10027585
2021-02-10	17.91	18.29	17.90	18.11	7638966
2021-02-11	18.07	18.19	17.75	17.83	7001564
2021-02-12	17.66	18.04	17.59	18.03	9349474
2021-02-16	18.54	18.85	18.24	18.79	8654756
2021-02-17	18.76	19.07	18.39	19.05	8466861
2021-02-18	19.00	19.15	18.47	18.77	11369700
2021-02-19	18.84	19.10	18.62	18.98	8816706
2021-02-22	19.09	20.86	19.06	20.52	14818321
2021-02-23	20.82	21.14	19.84	20.93	12928180
2021-02-24	21.15	21.86	20.79	21.53	11814224
2021-02-25	21.75	21.77	20.63	20.65	11358831
2021-02-26	20.23	20.32	19.52	19.86	10115842
2021-03-01	20.47	20.70	20.01	20.24	10672182
2021-03-02	20.26	20.88	20.22	20.51	16282115
2021-03-03	20.72	21.18	20.71	20.75	9382519
2021-03-04	21.00	21.91	20.70	21.23	18235497
2021-03-05	21.86	22.39	21.72	21.99	17209557
2021-03-08	22.30	22.30	21.69	22.01	7844617
2021-03-09	22.04	22.20	21.63	21.86	9714514
2021-03-10	21.97	22.60	21.86	22.51	6367281
2021-03-11	22.84	23.22	22.59	23.01	7099317
2021-03-12	23.08	23.63	23.01	23.53	6347058
2021-03-15	23.49	23.69	23.11	23.29	5887029
2021-03-16	23.04	23.11	22.56	22.76	10707626
2021-03-17	22.65	23.31	22.63	23.27	8132221
2021-03-18	23.02	23.11	21.56	21.70	9408731
2021-03-19	21.76	22.19	21.36	22.02	9916323
2021-03-22	22.09	22.09	21.48	21.54	8560293
2021-03-23	20.93	21.08	20.32	20.37	9683950
2021-03-24	21.08	21.50	20.81	21.11	7947811
2021-03-25	20.54	21.06	20.19	21.04	8190274
2021-03-26	21.52	21.61	20.93	21.29	7905563
2021-03-29	21.05	21.23	20.77	21.04	5941410
2021-03-30	20.87	21.15	20.64	21.08	4867387
2021-03-31	21.12	21.20	20.87	20.90	3998830
2021-04-01	21.05	21.54	20.69	21.53	7850452
2021-04-05	21.44	21.47	20.87	21.15	8561539
2021-04-06	21.27	21.53	21.03	21.14	6330709
2021-04-07	21.20	21.22	20.93	21.02	3492058
2021-04-08	20.97	21.07	20.66	21.03	4588105
2021-04-09	21.02	21.17	20.83	20.87	4111467
2021-04-12	21.07	21.10	20.74	20.76	4266516
2021-04-13	20.80	20.88	20.59	20.61	5993252
2021-04-14	20.79	21.60	20.76	21.43	9506716
2021-04-15	21.25	21.50	21.06	21.10	4448761
2021-04-16	21.26	21.34	20.86	20.89	8139092
2021-04-19	21.02	21.06	20.70	20.89	4709807
2021-04-20	20.80	20.83	19.93	20.03	7010530
2021-04-21	19.72	20.50	19.65	20.38	5243834
2021-04-22	20.39	20.45	19.96	20.08	5997934
2021-04-23	20.16	20.44	20.01	20.37	3225560
2021-04-26	20.33	20.65	20.26	20.54	3575910
2021-04-27	20.66	20.94	20.57	20.86	5374721
2021-04-28	21.00	21.59	20.94	21.57	6498604
2021-04-29	21.88	22.34	21.51	21.76	6510841
2021-04-30	21.48	21.78	21.28	21.42	5598995
2021-05-03	21.65	21.99	21.48	21.94	5624594
2021-05-04	22.22	22.60	21.81	21.89	7642506
2021-05-05	22.19	22.85	22.09	22.75	6373921
2021-05-06	22.82	23.00	22.45	22.99	4544322
2021-05-07	22.85	23.64	22.64	23.63	6539493
2021-05-10	23.96	24.13	23.32	23.34	6277867
2021-05-11	22.93	23.22	22.60	22.89	6062131
2021-05-12	23.07	23.86	23.02	23.30	7253048
2021-05-13	22.90	23.30	22.41	22.63	9739609
2021-05-14	22.91	23.36	22.90	23.23	7745341
2021-05-17	23.10	24.11	23.10	24.08	7085758
2021-05-18	24.11	24.34	23.61	23.83	7314064
2021-05-19	23.41	23.51	22.65	22.85	7913736
2021-05-20	22.89	23.18	22.59	23.06	4914274
2021-05-21	23.37	23.49	23.04	23.15	4365626
2021-05-24	23.36	23.58	23.03	23.54	2899861
2021-05-25	23.35	23.57	23.06	23.16	6327518
2021-05-26	23.02	23.23	22.97	23.08	6440816
2021-05-27	23.06	23.47	23.05	23.15	5829172
2021-05-28	23.20	23.29	23.00	23.10	4747786
2021-06-01	23.66	24.54	23.64	24.51	14145844
2021-06-02	24.74	25.46	24.56	24.94	7732561
2021-06-03	24.95	25.21	24.72	25.02	10677282
2021-06-04	25.30	25.60	25.00	25.49	5933278
2021-06-07	25.55	25.69	25.25	25.42	8766911
2021-06-08	25.28	25.48	25.00	25.28	6949501
2021-06-09	25.48	25.48	25.03	25.03	5868579
2021-06-10	25.32	25.52	24.73	24.94	6198941
2021-06-11	25.26	25.26	24.89	24.98	3562221
2021-06-14	25.16	25.60	25.05	25.24	6357256
2021-06-15	25.37	25.73	25.33	25.67	6208242
2021-06-16	25.61	25.65	25.12	25.16	5018243
2021-06-17	25.05	25.08	23.61	24.01	8675090
2021-06-18	23.50	23.88	23.22	23.39	9240943
2021-06-21	23.60	24.67	23.56	24.51	6886130
2021-06-22	24.49	24.85	24.12	24.72	4514733
2021-06-23	25.01	25.56	24.66	24.70	4363760
2021-06-24	24.83	24.93	24.61	24.89	3196730
2021-06-25	24.96	25.07	24.64	24.64	5178229
2021-06-28	24.36	24.47	23.74	23.77	5442132
2021-06-29	23.94	24.10	23.59	23.60	3599801
2021-06-30	23.74	24.12	23.64	23.97	4207275
2021-07-01	24.60	24.73	24.37	24.39	3441069
2021-07-02	24.24	24.39	23.59	23.93	4423782
2021-07-06	24.11	24.13	23.21	23.77	11517452
2021-07-07	23.67	23.97	23.09	23.17	4620015
2021-07-08	22.66	23.31	22.53	23.03	5498480
2021-07-09	23.33	23.46	23.06	23.27	4755133
2021-07-12	23.13	23.28	22.74	22.93	6010721
2021-07-13	22.80	22.92	22.42	22.65	4419510
2021-07-14	22.82	23.11	22.00	22.14	5678742
2021-07-15	21.83	22.16	21.54	21.65	4948683
2021-07-16	21.89	21.93	20.87	20.98	7200126
2021-07-19	19.92	20.27	19.56	19.91	11952224
2021-07-20	19.93	20.56	19.58	20.39	7961235
2021-07-21	20.70	21.30	20.70	21.04	8105314
2021-07-22	21.07	21.07	20.67	20.93	5003851
2021-07-23	21.03	21.08	20.66	20.81	4649928
2021-07-26	20.81	21.63	20.76	21.31	5847286
2021-07-27	21.12	21.18	20.33	20.36	10187060
2021-07-28	20.48	20.68	20.15	20.51	12321558
2021-07-29	20.71	20.82	19.88	19.92	11699322
2021-07-30	19.96	20.17	19.44	19.63	9744789
2021-08-02	19.67	20.33	19.24	19.26	7490720
2021-08-03	19.16	19.84	18.99	19.74	7610138
2021-08-04	19.41	19.54	19.04	19.06	6374579
2021-08-05	19.25	19.82	19.22	19.56	6961628
2021-08-06	19.75	19.87	19.55	19.68	4979057
2021-08-09	19.40	19.40	19.00	19.17	6339613
2021-08-10	19.23	19.75	19.17	19.72	4623934
2021-08-11	19.65	19.79	19.42	19.75	3972428
2021-08-12	19.66	19.76	19.36	19.52	3664381
2021-08-13	19.44	19.52	19.17	19.19	3665275
2021-08-16	18.92	18.95	18.54	18.85	6074989
2021-08-17	18.61	18.95	18.39	18.47	9430322
2021-08-18	18.51	18.56	17.98	17.99	9866176
2021-08-19	17.47	17.65	17.10	17.55	14028252
2021-08-20	17.33	17.57	17.26	17.50	6086565
2021-08-23	17.98	18.40	17.98	18.30	7531214
2021-08-24	18.52	18.83	18.46	18.71	7731448
2021-08-25	18.70	18.77	18.54	18.72	4118291
2021-08-26	18.62	18.78	18.40	18.66	8513854
2021-08-27	18.84	19.41	18.84	19.21	6659512
2021-08-30	19.26	19.28	18.94	18.94	6698582
2021-08-31	18.80	19.00	18.63	18.65	5658292
2021-09-01	18.59	18.81	18.41	18.29	13248283
2021-09-02	18.55	19.19	18.53	18.90	13337319
2021-09-03	19.00	19.09	18.66	18.72	5970859
2021-09-07	18.61	18.80	18.40	18.43	10570521
2021-09-08	18.52	18.80	18.20	18.24	6794922
2021-09-09	18.13	18.73	18.04	18.54	8961210
2021-09-10	18.89	19.02	18.29	18.30	5907477
2021-09-13	18.55	19.14	18.53	19.00	7377667
2021-09-14	19.30	19.32	18.47	18.56	5394775
2021-09-15	18.91	19.68	18.88	19.62	9119015
2021-09-16	19.56	19.73	19.45	19.57	7086128
2021-09-17	19.27	19.46	19.07	19.36	6097221
2021-09-20	18.68	18.90	18.45	18.71	5536392
2021-09-21	18.97	19.12	18.65	18.94	6505173
2021-09-22	19.34	20.06	19.32	19.74	7427267
2021-09-23	19.93	20.41	19.85	20.17	7692792
2021-09-24	20.04	20.38	19.94	20.22	3549584
2021-09-27	20.75	21.35	20.75	20.99	7223979
2021-09-28	21.34	21.49	20.76	20.90	7627445
2021-09-29	20.85	20.96	20.67	20.74	6513919
2021-09-30	20.77	21.08	20.35	20.74	8591621
2021-10-01	20.78	21.20	20.73	20.96	5377014
2021-10-04	21.34	21.87	21.29	21.37	8160200
2021-10-05	21.79	22.37	21.65	22.12	8904350
2021-10-06	21.73	21.78	21.20	21.56	8390696
2021-10-07	21.75	22.35	21.51	22.31	7169649
2021-10-08	22.65	23.17	22.64	23.10	6838837
2021-10-11	23.80	23.98	23.36	23.42	5536589
2021-10-12	23.30	23.55	23.06	23.42	7027710
2021-10-13	23.14	23.53	22.92	23.48	5030405
2021-10-14	24.00	24.09	23.48	23.55	7183898
2021-10-15	23.77	23.95	23.51	23.51	6244642
2021-10-18	23.77	24.03	23.07	23.17	8154338
2021-10-19	23.24	23.41	22.93	23.16	6424765
2021-10-20	22.96	23.39	22.90	23.16	8838375
2021-10-21	23.00	23.16	22.40	22.58	9129024
2021-10-22	22.69	22.95	22.57	22.86	5264167
2021-10-25	23.35	23.69	23.24	23.51	6772446
2021-10-26	23.64	23.79	23.50	23.67	5720305
2021-10-27	23.47	23.47	22.83	22.89	8791168
2021-10-28	24.19	25.99	24.18	25.91	21274546
2021-10-29	25.93	26.64	25.91	26.30	15153967
2021-11-01	26.75	26.97	26.29	26.72	8601269
2021-11-02	26.51	26.59	25.74	25.76	7785655
2021-11-03	25.15	25.61	25.11	25.39	8377670
2021-11-04	25.85	26.26	25.59	25.93	11260430
2021-11-05	26.17	26.63	25.88	26.52	8307675
2021-11-08	26.70	26.84	26.21	26.39	6984913
2021-11-09	26.44	26.56	25.98	26.25	5918385
2021-11-10	26.25	26.51	25.65	25.88	6229189
2021-11-11	25.86	26.08	25.74	25.78	4465814
2021-11-12	25.64	25.79	25.45	25.77	5967862
2021-11-15	25.63	26.10	25.25	25.93	5697341
2021-11-16	26.08	26.10	25.58	25.59	3831425
2021-11-17	25.37	26.13	25.26	25.56	4716530
2021-11-18	25.59	25.99	25.32	25.64	5407220
2021-11-19	25.19	25.50	24.71	25.03	7035517
2021-11-22	24.86	25.54	24.62	25.06	9467023
2021-11-23	25.59	26.08	25.54	26.03	7686914
2021-11-24	25.81	26.71	25.73	26.64	6012768
2021-11-26	25.12	25.12	24.20	24.77	11075289
2021-11-29	25.59	25.78	24.64	25.05	9761452
2021-11-30	24.47	24.92	23.96	24.35	10330609
2021-12-01	25.22	25.27	23.79	23.49	14718917
2021-12-02	23.53	24.30	23.13	24.15	14351643
2021-12-03	24.64	24.84	23.43	23.58	10139161
2021-12-06	23.98	24.75	23.79	24.37	6354359
2021-12-07	24.96	25.39	24.77	25.07	6799690
2021-12-08	25.19	25.35	24.72	24.78	5219030
2021-12-09	24.50	24.66	24.22	24.47	5521716
2021-12-10	24.68	24.76	24.29	24.62	5722021
2021-12-13	24.36	24.39	23.74	23.82	6398221
2021-12-14	23.67	24.14	23.39	23.47	5215592
2021-12-15	23.33	23.68	22.56	23.51	6784718
2021-12-16	23.82	24.27	23.67	23.69	5155616
2021-12-17	23.12	23.57	22.96	23.18	5649261
2021-12-20	22.47	23.12	22.22	23.10	7357023
2021-12-21	23.53	24.03	23.45	23.97	7155552
2021-12-22	23.97	24.56	23.74	24.40	4275067
2021-12-23	24.52	24.73	24.39	24.51	3098149
2021-12-27	24.40	25.03	24.11	25.01	3155640
2021-12-28	25.12	25.37	24.89	24.99	2713410
2021-12-29	24.75	25.17	24.66	24.72	5449074
2021-12-30	24.83	24.99	24.67	24.70	3570093
2021-12-31	24.70	25.10	24.67	25.03	3419065
2022-01-03	25.17	25.93	25.10	25.70	4301198
2022-01-04	25.71	26.21	25.56	26.08	7293389
2022-01-05	26.71	26.89	26.13	26.16	7883181
2022-01-06	26.75	27.22	26.46	26.58	9238113
2022-01-07	26.75	26.77	26.35	26.56	7037692
2022-01-10	26.57	26.78	26.21	26.61	5111276
2022-01-11	26.94	28.01	26.83	27.98	8694042
2022-01-12	28.25	28.74	28.01	28.18	11658094
2022-01-13	28.17	28.37	27.62	27.87	7626652
2022-01-14	27.86	28.29	27.75	28.23	6200952
2022-01-18	29.25	29.25	28.33	28.60	13731412
2022-01-19	28.90	28.90	28.11	28.38	5979140
2022-01-20	28.15	28.88	27.95	28.21	5523064
2022-01-21	27.73	27.81	26.97	27.07	12240280
2022-01-24	26.21	26.62	25.27	26.24	13173993
2022-01-25	26.06	27.74	25.80	27.61	11421198
2022-01-26	28.19	28.61	27.59	27.89	8416331
2022-01-27	28.45	28.96	28.05	28.45	9131229
2022-01-28	28.45	28.78	28.11	28.30	7945926
2022-01-31	28.34	28.82	28.05	28.57	7162757
2022-02-01	28.57	29.92	28.54	29.90	8207092
2022-02-02	30.03	30.51	29.61	30.40	11502093
2022-02-03	29.26	29.95	28.89	29.22	12784521
2022-02-04	29.46	29.47	28.63	28.72	15393167
2022-02-07	28.71	29.22	28.26	28.99	6303499
2022-02-08	28.72	28.78	28.14	28.47	6195453
2022-02-09	28.57	29.20	28.57	28.89	4611729
2022-02-10	28.67	29.39	28.64	28.85	4635251
2022-02-11	29.09	30.26	29.01	30.11	9300387
2022-02-14	29.89	30.17	29.42	29.71	10837102
2022-02-15	28.90	29.27	28.60	29.26	6889110
2022-02-16	29.49	30.25	29.49	29.63	6862796
2022-02-17	29.62	29.97	29.34	29.66	5675074
2022-02-18	29.35	29.57	28.96	29.07	9000479
2022-02-22	29.84	29.94	28.57	29.05	13516414
2022-02-23	29.28	29.69	28.96	29.12	5386321
2022-02-24	29.54	29.58	28.25	28.93	8370663
2022-02-25	28.96	29.80	28.89	29.80	11409517
2022-02-28	29.81	30.59	29.65	30.53	8578488
2022-03-01	31.02	31.50	30.44	30.76	14606860
2022-03-02	31.35	31.68	31.17	30.96	10583204
2022-03-03	30.60	31.25	30.52	30.94	13231344
2022-03-04	30.84	31.48	30.69	31.47	10027877
2022-03-07	31.85	33.29	31.85	32.86	15343074
2022-03-08	33.43	33.61	31.59	32.19	14456695
2022-03-09	31.75	32.24	30.89	31.29	10482321
2022-03-10	31.79	32.38	31.47	31.69	10170859
2022-03-11	31.56	32.33	31.49	31.76	7622348
2022-03-14	31.14	31.40	30.18	30.73	9034255
2022-03-15	29.46	30.04	29.19	29.71	9371046
2022-03-16	30.15	30.29	29.60	29.92	9182497
2022-03-17	30.66	31.24	30.51	31.17	10052131
2022-03-18	31.04	31.37	30.85	31.12	5430469
2022-03-21	31.64	32.49	31.59	32.46	7136006
2022-03-22	32.49	32.57	32.11	32.43	5134736
2022-03-23	32.89	33.46	32.86	32.95	7257675
2022-03-24	33.04	33.25	32.66	32.90	6297460
2022-03-25	32.67	34.09	32.65	34.05	9388636
2022-03-28	33.12	33.24	32.64	32.75	6789389
2022-03-29	31.86	32.69	31.47	32.59	8969532
2022-03-30	33.08	33.32	32.63	33.10	7216700
2022-03-31	32.65	33.33	32.58	32.59	6673159
2022-04-01	32.44	33.09	32.41	32.77	4133386
2022-04-04	33.16	33.48	32.85	33.43	6161816
2022-04-05	33.63	34.21	32.95	32.99	5589338
2022-04-06	33.30	33.57	32.22	32.39	6638982
2022-04-07	32.39	32.69	31.68	32.65	6915077
2022-04-08	32.57	33.25	32.54	32.82	5632300
2022-04-11	32.32	32.60	31.73	32.03	6370095
2022-04-12	32.64	33.30	32.64	32.72	4837958
2022-04-13	33.05	33.59	32.77	33.48	5458615
2022-04-14	33.37	34.00	33.28	33.76	4139579
2022-04-18	33.94	34.62	33.77	34.26	4600895
2022-04-19	33.90	34.63	33.79	34.06	5037755
2022-04-20	34.35	34.70	34.12	34.52	5130762
2022-04-21	34.75	35.09	33.11	33.30	6351472
2022-04-22	33.00	33.29	32.16	32.30	5642942
2022-04-25	31.14	31.49	30.31	31.26	7789208
2022-04-26	31.49	32.23	31.08	31.68	6830205
2022-04-27	31.81	33.00	31.37	32.88	6541814
2022-04-28	34.38	36.94	34.15	36.89	19760408
2022-04-29	36.92	37.59	35.85	35.94	9013382
2022-05-02	35.47	36.25	35.17	36.05	7928923
2022-05-03	36.04	37.17	35.98	37.07	8921906
2022-05-04	37.69	37.81	36.56	37.39	11344628
2022-05-05	37.57	37.93	36.21	36.91	7495771
2022-05-06	37.13	37.53	36.41	37.05	6234211
2022-05-09	36.30	36.30	34.55	34.81	8503514
2022-05-10	35.46	35.59	33.06	34.34	10544407
2022-05-11	34.71	36.70	34.71	35.60	10175211
2022-05-12	35.38	35.65	33.97	35.28	11452582
2022-05-13	35.95	36.96	35.82	36.34	10824161
2022-05-16	36.43	37.67	36.25	37.51	8522555
2022-05-17	37.84	38.85	37.64	38.35	9034603
2022-05-18	38.49	38.54	37.44	37.74	8213387
2022-05-19	36.81	38.46	36.70	37.94	7989341
2022-05-20	38.23	38.86	37.53	38.08	6851291
2022-05-23	38.47	39.85	38.26	39.42	7519194
2022-05-24	38.83	39.12	38.32	38.76	7431362
2022-05-25	38.87	39.60	38.84	39.40	5876430
2022-05-26	39.44	39.93	39.29	39.58	6469092
2022-05-27	39.61	40.73	39.57	40.61	7695845
2022-05-31	41.78	42.02	40.29	40.38	7728839
2022-06-01	40.88	41.36	40.11	40.57	10623374
2022-06-02	40.68	40.88	40.10	40.42	9013685
2022-06-03	40.42	41.14	40.39	40.87	7130237
2022-06-06	41.30	41.64	41.18	41.31	5429031
2022-06-07	41.11	42.23	40.89	41.97	5811501
2022-06-08	42.09	42.72	41.94	42.49	5173268
2022-06-09	42.05	42.41	41.75	41.78	5176267
2022-06-10	41.23	41.82	40.69	41.31	6530676
2022-06-13	39.71	40.30	38.35	39.57	11112263
2022-06-14	40.23	40.50	38.91	39.37	7300671
2022-06-15	39.20	39.52	37.87	38.80	7087866
2022-06-16	37.67	38.16	36.73	36.86	10269262
2022-06-17	36.28	36.95	33.86	34.32	14299203
2022-06-21	36.83	37.61	36.69	37.25	9231039
2022-06-22	34.40	35.89	34.40	35.22	9198185
2022-06-23	35.50	35.70	32.52	32.91	12325610
2022-06-24	33.68	35.15	33.40	34.54	7864577
2022-06-27	35.03	35.86	34.51	35.66	6615506
2022-06-28	36.80	37.28	36.04	36.60	9012507
2022-06-29	37.15	37.45	35.22	35.31	6630486
2022-06-30	34.35	35.28	33.96	35.07	10131096
2022-07-01	35.36	35.79	34.32	35.57	4583394
2022-07-05	34.16	34.37	32.22	33.23	11110502
2022-07-06	32.84	33.49	31.07	32.54	9455477
2022-07-07	33.67	33.93	33.22	33.35	10120611
2022-07-08	33.80	33.89	32.33	32.74	7921928
2022-07-11	32.11	32.78	31.56	31.94	8574973
2022-07-12	30.78	31.24	30.12	30.51	12221565
2022-07-13	30.10	31.06	30.07	30.58	8392884
2022-07-14	29.46	29.66	28.65	29.53	9904324
2022-07-15	30.14	30.38	29.60	30.19	7905633
2022-07-18	31.68	31.79	30.43	30.62	8898702
2022-07-19	30.60	31.93	30.57	31.87	8329605
2022-07-20	31.67	32.07	31.06	31.89	5233418
2022-07-21	30.99	31.40	30.18	31.37	5711703
2022-07-22	31.37	31.60	30.63	30.82	5006751
2022-07-25	31.30	32.18	31.22	31.86	4172289
2022-07-26	32.47	32.61	31.26	31.42	4523906
2022-07-27	31.73	32.46	31.46	32.35	4267913
2022-07-28	32.69	32.85	31.99	32.69	4419930
2022-07-29	33.29	34.12	33.22	33.94	4951116
2022-08-01	33.44	33.68	32.97	33.39	4682966
2022-08-02	33.45	33.76	32.76	33.34	5428977
2022-08-03	33.77	33.92	32.15	32.17	6072546
2022-08-04	31.94	31.97	30.63	30.73	6711474
2022-08-05	30.07	30.93	29.28	30.28	8572660
2022-08-08	30.33	30.90	30.13	30.39	6101808
2022-08-09	30.91	31.16	30.24	30.43	6990208
2022-08-10	30.36	31.11	30.04	30.85	4555376
2022-08-11	31.41	31.98	31.32	31.85	8853454
2022-08-12	31.82	32.75	31.68	32.75	5209244
2022-08-15	31.25	32.06	30.71	31.99	9024576
2022-08-16	32.12	32.48	31.64	31.82	5219066
2022-08-17	31.53	32.65	31.51	32.34	5803438
2022-08-18	32.75	33.11	32.51	33.03	4551157
2022-08-19	32.78	32.90	32.46	32.62	4264996
2022-08-22	32.15	32.86	31.74	32.85	4260424
2022-08-23	33.45	34.47	33.39	34.32	4897241
2022-08-24	34.19	34.72	34.16	34.61	4533173
2022-08-25	34.97	35.28	34.67	34.91	5094714
2022-08-26	34.90	35.23	34.18	34.31	3595956
2022-08-29	34.20	35.24	33.98	34.83	3689162
2022-08-30	34.18	34.19	32.88	32.95	5654038
2022-08-31	32.27	33.06	31.77	31.96	9097690
2022-09-01	31.43	31.57	30.73	31.09	9020943
2022-09-02	32.03	32.29	31.69	31.81	4498397
2022-09-06	32.12	32.31	31.02	31.06	3791043
2022-09-07	30.33	30.95	30.01	30.47	4508679
2022-09-08	30.58	30.85	30.20	30.75	3250844
2022-09-09	31.36	31.95	31.36	31.65	3679461
2022-09-12	32.22	32.85	32.11	32.43	2875949
2022-09-13	31.76	32.24	31.45	31.58	4396505
2022-09-14	32.02	32.74	31.83	32.19	4252102
2022-09-15	31.51	31.90	31.04	31.14	3794818
2022-09-16	30.99	31.01	30.23	30.74	5109287
2022-09-19	29.80	31.24	29.80	31.21	4084314
2022-09-20	30.92	31.25	30.64	31.18	3596352
2022-09-21	31.54	31.70	30.34	30.35	4181156
2022-09-22	30.83	31.08	30.09	30.18	3587957
2022-09-23	29.05	29.10	27.06	27.20	8619206
2022-09-26	26.96	27.72	26.43	26.65	7663116
2022-09-27	27.34	27.63	26.59	27.02	6695763
2022-09-28	27.30	28.65	27.02	28.46	5864720
2022-09-29	28.15	28.43	27.42	28.32	4381471
2022-09-30	28.09	28.70	27.68	28.15	4356298
2022-10-03	29.45	30.82	29.45	30.64	7476230
2022-10-04	31.37	32.05	31.01	32.02	5867148
2022-10-05	31.81	32.83	31.04	32.50	5923294
2022-10-06	32.11	33.13	31.99	32.82	5283977
2022-10-07	32.94	33.47	32.53	32.80	5752812
2022-10-10	32.80	33.09	31.50	31.73	3182889
2022-10-11	31.08	31.99	30.94	31.27	4668443
2022-10-12	31.05	31.69	30.58	31.33	3484117
2022-10-13	30.71	32.60	30.53	32.27	5663246
2022-10-14	32.15	32.33	30.86	30.98	4382008
2022-10-17	31.83	32.36	31.37	31.40	3895133
2022-10-18	31.62	31.82	30.15	31.10	5083050
2022-10-19	31.18	31.82	30.94	31.62	4466092
2022-10-20	32.09	32.78	31.75	31.89	3704662
2022-10-21	31.95	33.41	31.79	33.38	4670767
2022-10-24	33.14	33.42	32.81	33.12	3918897
2022-10-25	33.11	33.48	32.79	33.44	3180500
2022-10-26	33.59	34.39	33.47	34.11	3732229
2022-10-27	34.70	34.86	33.30	33.48	5461829
2022-10-28	33.58	33.79	32.86	33.71	4594638
2022-10-31	33.32	34.70	33.22	34.39	6379359
2022-11-01	35.25	35.65	35.01	35.04	6726153
2022-11-02	35.10	35.28	34.02	34.09	5616861
2022-11-03	33.28	35.63	33.04	35.28	5837585
2022-11-04	36.66	37.22	35.44	36.14	7263681
2022-11-07	36.27	36.49	35.84	36.18	4941316
2022-11-08	36.04	36.61	35.71	35.96	4101249
2022-11-09	35.57	35.82	34.44	34.47	4420812
2022-11-10	35.24	36.10	34.92	35.79	3725410
2022-11-11	36.52	37.23	36.40	36.77	4040756
2022-11-14	36.50	36.95	36.20	36.20	5020968
2022-11-15	36.23	37.22	36.11	37.02	4930450
2022-11-16	36.79	36.97	36.14	36.27	3629689
2022-11-17	35.54	36.29	35.15	36.28	3697620
2022-11-18	35.37	35.76	34.69	35.61	4383603
2022-11-21	34.77	35.23	33.44	35.18	5339599
2022-11-22	35.77	36.26	35.53	36.10	3635236
2022-11-23	35.60	36.00	35.45	35.74	2889597
2022-11-25	35.90	36.04	35.40	35.41	1304787
2022-11-28	34.39	35.03	33.94	34.20	5159719
2022-11-29	34.55	34.55	33.20	33.44	9519853
2022-11-30	33.99	34.23	32.73	32.48	13834854
2022-12-01	32.84	33.20	32.02	32.11	12086867
2022-12-02	31.74	32.64	31.70	31.94	4541584
2022-12-05	32.47	32.73	31.02	31.05	5996939
2022-12-06	30.84	31.39	29.87	29.97	7541559
2022-12-07	29.80	30.46	29.70	29.78	6328134
2022-12-08	30.38	30.70	29.82	29.90	5203120
2022-12-09	29.87	30.14	29.59	29.60	3871530
2022-12-12	29.69	30.38	29.61	30.34	25793525
2022-12-13	30.99	31.53	30.90	31.11	5363529
2022-12-14	31.25	31.57	30.40	31.11	6358826
2022-12-15	30.76	30.92	30.06	30.55	3786059
2022-12-16	29.98	30.20	29.45	29.92	5509424
2022-12-19	30.10	30.37	29.32	29.72	5533751
2022-12-20	29.82	30.49	29.71	30.26	4037431
2022-12-21	30.90	31.15	30.52	31.08	3140339
2022-12-22	31.04	31.15	30.00	30.41	4014596
2022-12-23	30.74	31.51	30.53	31.50	3163167
2022-12-27	31.70	32.01	31.49	31.91	1864813
2022-12-28	31.76	31.83	31.05	31.27	3732873
2022-12-29	31.09	31.60	31.01	31.38	2698389
2022-12-30	31.16	31.85	31.11	31.73	2451749
2023-01-03	31.30	31.70	29.89	30.21	5358045
2023-01-04	29.91	30.33	29.57	29.82	4851825
2023-01-05	29.78	30.47	29.57	30.29	5306385
2023-01-06	30.75	31.55	30.70	31.37	4079237
2023-01-09	31.85	32.20	31.44	31.53	5107000
2023-01-10	31.17	31.63	30.69	31.04	5187753
2023-01-11	31.42	31.81	31.09	31.37	4132150
2023-01-12	31.64	32.63	31.49	32.30	4680144
2023-01-13	32.26	32.68	32.01	32.44	2703196
2023-01-17	32.79	32.98	32.49	32.89	6760660
2023-01-18	33.15	33.55	32.35	32.37	3653860
2023-01-19	32.29	33.17	32.19	33.12	3608186
2023-01-20	33.11	33.28	32.81	33.03	3203651
2023-01-23	33.18	34.05	32.99	33.68	3227542
2023-01-24	33.63	33.75	33.21	33.52	2122011
2023-01-25	33.33	33.44	32.73	33.16	2178450
2023-01-26	33.75	34.62	33.24	34.60	3278992
2023-01-27	34.50	35.49	34.41	34.62	4701551
2023-01-30	34.21	34.89	34.02	34.04	4697020
2023-01-31	33.94	34.76	33.64	34.72	5132851
2023-02-01	34.54	34.97	33.62	34.34	4590068
2023-02-02	34.35	34.50	32.70	32.99	4482110
2023-02-03	32.94	33.59	32.79	32.92	3701147
2023-02-06	32.84	33.18	32.22	32.61	2417964
2023-02-07	32.75	33.59	32.35	33.53	3593738
2023-02-08	33.58	33.67	32.83	33.23	3015023
2023-02-09	33.30	33.66	32.94	33.00	3221417
2023-02-10	33.65	34.51	33.61	34.27	4783946
2023-02-13	34.00	34.61	33.96	34.27	3883859
2023-02-14	33.90	34.90	33.75	34.78	3487797
2023-02-15	34.67	35.46	34.49	34.75	6114753
2023-02-16	34.55	34.97	33.92	33.93	4352700
2023-02-17	33.44	33.48	32.87	33.10	4283930
2023-02-21	33.40	33.99	33.12	33.58	5074612
2023-02-22	33.48	33.83	32.50	32.72	5218768
2023-02-23	33.28	33.69	32.76	33.40	4054638
2023-02-24	32.98	34.00	32.51	33.95	3780820
2023-02-27	34.04	34.43	33.74	34.11	6333641
2023-02-28	34.42	34.50	33.50	33.60	3446391
2023-03-01	33.77	34.40	33.56	34.00	8731206
2023-03-02	33.98	34.90	33.71	34.79	11266077
2023-03-03	34.35	35.50	34.21	35.30	3251827
2023-03-06	35.15	35.35	34.81	35.11	2886926
2023-03-07	34.94	35.16	34.14	34.21	3685766
2023-03-08	34.00	34.69	33.89	34.11	3391994
2023-03-09	34.38	35.08	33.64	33.71	4435611
2023-03-10	33.82	34.28	33.32	33.44	3591118
2023-03-13	32.46	33.16	31.63	31.91	6599578
2023-03-14	32.01	32.76	31.31	31.51	5491504
2023-03-15	30.12	30.21	28.11	29.27	11415830
2023-03-16	28.56	29.85	28.45	29.17	6430130
2023-03-17	29.16	29.32	28.36	28.77	6735787
2023-03-20	28.98	29.87	28.70	29.72	4398498
2023-03-21	30.08	30.61	30.00	30.43	5489558
2023-03-22	30.59	30.87	29.99	30.01	4753792
2023-03-23	30.26	30.70	29.38	29.62	6156059
2023-03-24	29.14	29.21	28.65	28.97	4490255
2023-03-27	29.50	29.86	28.99	29.73	5058392
2023-03-28	29.61	30.43	29.56	30.23	3559562
2023-03-29	30.59	30.92	30.52	30.67	3377074
2023-03-30	31.06	31.16	30.81	31.01	3454199
2023-03-31	31.00	31.30	30.78	31.05	2934250
2023-04-03	32.39	33.20	31.75	33.02	7044906
2023-04-04	33.31	33.33	32.13	32.38	5509903
2023-04-05	32.40	32.54	31.79	32.00	4498340
2023-04-06	31.97	32.14	31.49	31.61	4029189
2023-04-10	31.66	32.08	31.35	31.85	2589323
2023-04-11	32.00	32.62	31.98	32.31	4026744
2023-04-12	32.51	32.91	32.36	32.60	4489782
2023-04-13	32.71	32.90	32.54	32.65	5530722
2023-04-14	32.64	32.96	32.45	32.61	4687380
2023-04-17	32.50	32.65	32.11	32.32	3631002
2023-04-18	32.24	32.38	31.65	31.66	4940662
2023-04-19	31.21	31.26	30.75	30.87	6818249
2023-04-20	30.35	30.87	30.11	30.61	5539442
2023-04-21	30.65	30.79	30.32	30.44	3261965
2023-04-24	30.37	30.78	30.22	30.58	3432165
2023-04-25	30.17	30.30	29.74	29.87	3023855
2023-04-26	29.89	29.95	29.14	29.28	5038542
2023-04-27	29.24	30.67	29.19	30.39	8270687
2023-04-28	30.66	31.35	30.41	31.32	4211226
2023-05-01	30.99	31.50	30.82	30.84	3924038
2023-05-02	30.28	30.39	28.95	29.21	6772970
2023-05-03	28.75	29.02	28.53	28.61	4283669
2023-05-04	28.71	28.91	28.47	28.51	4127630
2023-05-05	29.31	29.90	29.14	29.65	3921159
2023-05-08	30.29	30.43	29.91	30.00	3263305
2023-05-09	29.41	30.17	29.23	29.66	4784171
2023-05-10	29.89	29.98	29.27	29.30	6024867
2023-05-11	28.90	29.02	28.49	28.83	3943371
2023-05-12	29.05	29.25	28.49	28.68	2779427
2023-05-15	28.83	29.18	28.83	29.07	4230671
2023-05-16	28.94	29.16	28.14	28.15	4869283
2023-05-17	28.55	28.78	28.00	28.63	3373475
2023-05-18	28.46	28.58	28.07	28.51	6428186
2023-05-19	28.86	28.98	28.28	28.73	4612390
2023-05-22	28.73	29.21	28.37	28.83	2942887
2023-05-23	28.88	29.49	28.85	29.13	4350712
2023-05-24	29.31	29.40	28.78	28.91	6650078
2023-05-25	28.40	28.59	28.11	28.45	4277696
2023-05-26	28.72	28.92	27.59	28.54	9016907
2023-05-30	28.28	28.68	28.21	28.55	4499454
2023-05-31	27.99	28.06	27.78	28.00	8986033
2023-06-01	28.05	28.80	27.98	28.27	6146449
2023-06-02	28.90	29.25	28.76	29.23	6116735
2023-06-05	29.73	29.48	28.99	29.23	6155230
2023-06-06	28.67	29.72	28.67	29.67	4165911
2023-06-07	29.91	30.51	29.79	30.29	4397229
2023-06-08	30.33	30.50	29.73	30.26	4253152
2023-06-09	30.34	30.60	30.17	30.31	2650598
2023-06-12	29.79	30.08	29.56	29.73	6413722
2023-06-13	30.18	30.54	30.00	30.03	3179351
2023-06-14	30.42	30.61	29.66	29.79	3532542
2023-06-15	29.94	30.59	29.94	30.24	3056746
2023-06-16	30.35	30.40	30.04	30.14	4200329
2023-06-20	29.87	29.91	29.05	29.09	4851343
2023-06-21	29.06	29.73	29.01	29.63	3652370
2023-06-22	29.20	29.21	28.81	28.81	4095487
2023-06-23	28.41	28.59	28.07	28.43	4254831
2023-06-26	28.40	29.17	28.39	29.01	3607889
2023-06-27	28.81	28.89	28.48	28.84	3323426
2023-06-28	28.81	29.05	28.44	29.03	3104791
2023-06-29	29.17	29.24	28.92	29.17	2741926
2023-06-30	29.36	29.49	29.18	29.32	3512712
2023-07-03	29.31	30.00	29.31	29.68	1262052
2023-07-05	29.70	29.85	29.35	29.43	3698464
2023-07-06	29.09	29.10	28.26	28.43	4021043
2023-07-07	28.34	29.38	28.32	29.23	3008273
2023-07-10	29.23	29.49	29.09	29.23	3303595
2023-07-11	29.51	29.62	29.29	29.48	4637892
2023-07-12	29.87	30.02	29.55	29.70	3163375
2023-07-13	29.52	29.91	29.10	29.80	5602031
2023-07-14	29.73	29.75	28.91	28.92	3606654
2023-07-17	28.84	29.03	28.69	28.70	3550372
2023-07-18	28.82	29.43	28.65	29.25	6975183
2023-07-19	29.40	29.52	29.01	29.14	6123555
2023-07-20	29.35	29.40	28.78	29.12	3366954
2023-07-21	29.24	29.49	29.01	29.48	5164131
2023-07-24	29.69	30.58	29.59	30.22	4575727
2023-07-25	30.23	30.45	29.91	30.36	2462776
2023-07-26	29.98	30.42	29.75	30.41	5010167
2023-07-27	30.57	30.80	29.99	30.06	3724223
2023-07-28	30.20	30.82	29.85	30.80	5759363
2023-07-31	31.03	31.57	31.03	31.29	3659626
2023-08-01	30.91	31.03	30.56	31.02	3097294
2023-08-02	30.80	30.81	30.00	30.16	4962053
2023-08-03	30.33	30.64	29.95	30.32	6597348
2023-08-04	30.41	31.17	30.39	30.71	4372177
2023-08-07	30.79	31.05	30.58	30.88	1650556
2023-08-08	30.29	31.12	29.96	31.11	2558384
2023-08-09	31.31	31.96	31.21	31.72	4498372
2023-08-10	31.80	32.10	31.35	31.56	5559323
2023-08-11	31.51	31.97	31.45	31.72	3887182
2023-08-14	31.52	31.65	31.08	31.53	4132003
2023-08-15	31.25	31.89	30.86	31.04	6172040
2023-08-16	31.00	31.99	30.96	31.85	7765318
2023-08-17	32.42	32.89	32.25	32.63	7497079
2023-08-18	32.33	33.34	32.24	33.10	6443140
2023-08-21	33.43	33.56	32.53	32.73	6388602
2023-08-22	32.70	33.02	32.50	32.55	6477630
2023-08-23	32.41	32.89	32.15	32.84	4693303
2023-08-24	32.55	32.88	32.41	32.56	3131532
2023-08-25	32.94	33.07	32.36	32.91	3661745
2023-08-28	33.14	33.54	32.97	33.21	2399824
2023-08-29	33.25	33.96	33.09	33.92	12536289
2023-08-30	34.11	34.41	34.02	33.84	3864830
2023-08-31	34.02	34.14	33.67	33.88	6960013
2023-09-01	34.42	34.46	34.05	34.15	6286536
2023-09-05	34.43	34.73	34.12	34.36	6615666
2023-09-06	34.26	34.55	34.14	34.45	5088081
2023-09-07	34.39	34.53	34.05	34.18	3718625
2023-09-08	34.36	34.56	34.11	34.33	4479534
2023-09-11	34.51	34.78	33.68	33.73	3520476
2023-09-12	34.07	34.69	33.97	34.64	4015686
2023-09-13	34.75	34.80	34.26	34.39	2940749
2023-09-14	34.89	34.99	34.68	34.73	3676056
2023-09-15	34.73	35.19	34.44	35.09	7873397
2023-09-18	35.20	35.22	34.73	34.88	7087081
2023-09-19	35.37	35.51	34.64	34.81	3510950
2023-09-20	34.60	35.17	34.39	34.48	7338240
2023-09-21	34.66	34.66	34.09	34.19	7664036
2023-09-22	34.71	34.88	33.61	33.88	7845829
2023-09-25	33.89	34.28	33.55	34.24	3613567
2023-09-26	33.94	34.27	33.85	34.17	5690422
2023-09-27	34.65	35.19	34.51	35.13	5372690
2023-09-28	34.97	35.41	34.71	35.22	4278731
2023-09-29	35.28	35.37	34.32	34.38	4361404
2023-10-02	34.39	34.44	33.27	33.50	6046730
2023-10-03	33.38	33.56	32.96	33.56	4732527
2023-10-04	32.93	33.02	31.59	31.86	6915456
2023-10-05	31.45	32.53	31.45	31.97	4408342
2023-10-06	32.00	32.53	31.58	32.22	4718008
2023-10-09	33.34	33.86	33.14	33.75	3766751
2023-10-10	33.76	34.02	33.44	33.92	3867026
2023-10-11	33.64	33.99	33.19	33.74	3938139
2023-10-12	34.10	34.11	33.52	33.87	3719266
2023-10-13	34.40	34.52	34.01	34.21	3589234
2023-10-16	34.41	34.46	33.82	34.30	2975270
2023-10-17	34.12	34.61	34.03	34.36	3171949
2023-10-18	34.47	34.55	34.14	34.53	3525416
2023-10-19	34.35	34.74	34.09	34.47	2480827
2023-10-20	34.47	34.57	33.86	33.89	4730856
2023-10-23	33.66	33.96	33.26	33.51	4522489
2023-10-24	33.51	33.57	32.86	32.86	3366567
2023-10-25	32.84	33.23	32.47	33.22	4090973
2023-10-26	32.94	33.05	32.47	32.67	2837696
2023-10-27	32.72	32.86	32.01	32.47	4151255
2023-10-30	32.65	32.93	32.07	32.48	3579701
2023-10-31	32.63	32.67	32.05	32.40	3003356
2023-11-01	32.63	32.96	32.33	32.72	2893154
2023-11-02	33.02	34.26	32.85	34.18	3922977
2023-11-03	34.06	34.30	33.51	33.75	2932178
2023-11-06	34.02	34.25	33.58	33.60	3544616
2023-11-07	33.00	33.10	31.96	32.06	5746278
2023-11-08	31.82	32.11	31.12	31.40	8979586
2023-11-09	32.52	33.14	31.83	32.52	9252657
2023-11-10	32.91	33.24	32.68	33.18	5787447
2023-11-13	33.19	33.78	33.04	33.69	3493684
2023-11-14	33.92	34.00	33.37	33.58	5557867
2023-11-15	33.51	33.87	33.33	33.35	3871778
2023-11-16	32.83	33.00	31.96	32.39	5206201
2023-11-17	32.70	33.92	32.65	33.79	6812221
2023-11-20	34.15	34.15	33.42	33.46	3433393
2023-11-21	33.32	33.58	32.98	33.16	4721013
2023-11-22	32.35	32.93	31.97	32.90	5024224
2023-11-24	32.81	33.09	32.63	32.72	1944526
2023-11-27	32.68	32.83	32.08	32.28	6927898
2023-11-28	32.41	32.95	32.26	32.78	5966384
2023-11-29	32.95	33.17	32.70	32.58	8790577
2023-11-30	32.98	33.54	32.54	32.99	11873236
2023-12-01	33.06	33.75	32.89	32.98	7204254
2023-12-04	32.57	32.96	32.40	32.58	4179865
2023-12-05	32.50	32.66	32.01	32.02	4903221
2023-12-06	31.76	31.94	30.24	30.27	8648663
2023-12-07	30.40	30.64	29.81	30.24	5300987
2023-12-08	30.37	30.80	30.31	30.74	5660587
2023-12-11	30.59	30.66	30.10	30.28	8922564
2023-12-12	29.87	29.99	29.45	29.59	4338891
2023-12-13	29.57	30.56	29.53	30.47	5278443
2023-12-14	31.24	31.43	31.03	31.28	8983508
2023-12-15	31.27	31.34	30.89	30.92	4719741
2023-12-18	31.52	31.70	31.17	31.46	3785427
2023-12-19	31.59	32.15	31.59	32.13	3011010
2023-12-20	32.30	32.62	31.74	31.76	2750178
2023-12-21	31.85	32.00	31.58	31.98	8013734
2023-12-22	32.22	32.41	31.99	32.02	2067037
2023-12-26	32.31	32.86	32.31	32.70	1623000
2023-12-27	32.58	32.62	32.31	32.36	3605017
2023-12-28	32.13	32.42	31.88	31.89	2106829
2023-12-29	32.04	32.22	31.79	32.04	1726449
2024-01-02	32.20	32.43	31.99	32.11	5868604
2024-01-03	32.72	33.98	32.55	33.96	6652652
2024-01-04	34.16	34.31	33.54	33.69	4862489
2024-01-05	34.06	34.28	33.68	33.80	3459998
2024-01-08	32.99	33.10	32.62	33.07	4148086
2024-01-09	33.07	33.15	32.58	32.70	4586511
2024-01-10	32.75	32.94	32.21	32.43	3702068
2024-01-11	32.69	32.82	32.22	32.68	5133552
2024-01-12	33.26	33.33	32.65	32.78	2867570
2024-01-16	32.51	32.59	31.94	31.98	3294415
2024-01-17	31.56	31.64	31.12	31.49	3429192
2024-01-18	31.53	31.61	31.03	31.44	2914987
2024-01-19	31.40	31.56	31.22	31.49	2563966
2024-01-22	31.40	31.84	31.14	31.69	3240776
2024-01-23	31.53	31.91	31.35	31.53	2315580
2024-01-24	31.76	31.93	31.42	31.83	3239958
2024-01-25	32.13	32.36	31.95	32.31	2337531
2024-01-26	32.35	32.76	32.27	32.74	3194874
2024-01-29	32.70	32.80	32.41	32.78	3101503
2024-01-30	32.44	33.58	32.42	33.57	3060203
2024-01-31	33.43	33.55	33.08	33.12	2289096
2024-02-01	33.27	33.71	32.54	32.80	3645633
2024-02-02	32.74	32.75	32.10	32.11	3261740
2024-02-05	31.94	32.08	31.39	31.84	2600112
2024-02-06	31.95	32.45	31.82	31.98	2437092
2024-02-07	32.09	32.13	31.78	32.12	1831932
2024-02-08	32.18	32.29	31.92	32.24	4863776
2024-02-09	32.39	32.58	32.02	32.13	6014845
2024-02-12	32.25	32.61	32.09	32.37	4690202
2024-02-13	32.19	32.33	31.25	31.58	6609630
2024-02-14	31.77	31.94	31.31	31.52	6866822
2024-02-15	31.59	33.11	31.46	33.10	6365324
2024-02-16	33.12	33.36	32.80	33.07	3780190
2024-02-20	32.93	33.19	32.62	32.64	3088536
2024-02-21	32.72	33.63	32.64	33.59	3921440
2024-02-22	33.53	33.99	33.34	33.53	5808425
2024-02-23	33.42	33.99	33.32	33.91	4575321
2024-02-26	33.80	34.18	33.68	33.81	3781329
2024-02-27	33.96	34.15	33.45	33.63	2639685
2024-02-28	33.48	33.90	33.26	33.85	3960424
2024-02-29	34.07	34.52	33.79	33.96	10824084
2024-03-01	34.35	35.04	34.27	34.94	12607390
2024-03-04	35.04	35.13	34.17	34.24	4647810
2024-03-05	34.15	34.76	34.13	34.53	3475166
2024-03-06	34.99	35.26	34.76	34.91	3796255
2024-03-07	34.90	35.16	34.77	34.77	7185962
2024-03-08	34.80	34.89	34.30	34.45	6442315
2024-03-11	34.29	34.84	34.12	34.76	6052805
2024-03-12	34.75	35.05	34.54	35.02	4998171
2024-03-13	35.33	35.78	35.28	35.57	5163203
2024-03-14	35.70	36.30	35.60	36.07	5993981
2024-03-15	36.00	36.34	35.94	36.08	5917357
2024-03-18	36.07	36.38	35.84	36.34	2413453
2024-03-19	36.12	36.47	35.97	36.25	3456616
2024-03-20	35.93	36.39	35.91	36.38	2651963
2024-03-21	36.33	36.37	36.08	36.22	3761042
2024-03-22	36.21	36.27	35.79	35.89	3743816
2024-03-25	35.97	36.81	35.97	36.77	4506429
2024-03-26	36.85	36.88	36.40	36.43	3835623
2024-03-27	35.99	36.48	35.94	36.48	2556570
2024-03-28	36.83	36.98	36.65	36.91	2371282
2024-04-01	37.05	37.37	36.74	37.31	4989266
2024-04-02	37.63	38.02	37.18	37.97	6844623
2024-04-03	38.00	38.61	37.93	38.52	5877729
2024-04-04	38.54	38.69	38.29	38.57	3689142
2024-04-05	38.50	39.02	38.20	39.00	2789417
2024-04-08	38.93	39.07	38.41	38.70	3823797
2024-04-09	38.73	38.92	38.44	38.73	2925083
2024-04-10	38.58	39.32	38.45	39.31	3508866
2024-04-11	39.31	39.31	38.25	38.36	4827506
2024-04-12	38.82	38.93	37.45	37.69	5330623
2024-04-15	37.68	37.91	37.04	37.18	4531106
2024-04-16	37.05	37.79	36.93	37.58	5897756
2024-04-17	37.68	38.28	37.35	37.89	3333686
2024-04-18	38.03	38.41	37.85	38.05	4704931
2024-04-19	38.01	38.90	37.94	38.54	4912536
2024-04-22	38.28	39.34	38.12	39.08	2618938
2024-04-23	38.95	39.26	38.82	39.15	2884964
2024-04-24	39.14	39.33	38.90	39.27	3163896
2024-04-25	38.91	39.63	38.76	39.44	3225873
2024-04-26	39.46	39.60	39.15	39.41	2564634
2024-04-29	39.60	39.73	39.23	39.69	2246058
2024-04-30	39.45	39.54	38.17	38.19	4335632
2024-05-01	38.19	38.22	37.29	37.65	5193896
2024-05-02	37.87	38.32	37.81	38.05	2919686
2024-05-03	38.29	38.34	37.82	38.24	3435852
2024-05-06	38.49	39.31	38.49	38.88	3860212
2024-05-07	38.84	39.09	38.58	38.94	3819075
2024-05-08	38.93	39.57	38.57	39.04	5082735
2024-05-09	39.12	40.39	39.12	40.14	4509631
2024-05-10	40.50	40.69	39.85	40.09	5304823
2024-05-13	40.38	40.44	39.58	39.64	3916196
2024-05-14	39.47	39.77	38.95	39.19	7267200
2024-05-15	39.14	39.52	38.33	39.41	6474854
2024-05-16	39.59	40.00	39.45	39.77	5705439
2024-05-17	40.00	40.26	39.64	40.09	3539704
2024-05-20	40.08	40.26	39.77	39.85	2003337
2024-05-21	39.71	41.28	39.66	41.05	8185165
2024-05-22	40.91	41.14	40.23	40.49	4992543
2024-05-23	40.91	41.50	39.92	40.12	5019427
2024-05-24	40.45	40.70	40.10	40.30	5251526
2024-05-28	40.70	41.14	40.40	40.65	6869785
2024-05-29	40.33	40.53	39.35	39.71	3331863
2024-05-30	39.75	40.46	39.71	39.87	4142622
2024-05-31	40.16	40.89	40.06	40.82	12948842
2024-06-03	40.74	40.82	38.79	38.44	7643209
2024-06-04	38.10	38.23	36.93	37.65	9975659
2024-06-05	37.84	38.14	37.54	37.76	7238756
2024-06-06	37.84	38.46	37.74	38.38	3668864
2024-06-07	38.20	38.59	37.87	37.99	3753942
2024-06-10	38.18	38.52	38.03	38.14	3672384
2024-06-11	37.91	38.22	37.48	38.09	3226780
2024-06-12	38.75	39.11	38.03	38.06	4198165
2024-06-13	37.91	38.02	36.79	36.92	8790586
2024-06-14	36.63	36.74	36.28	36.58	6994128
2024-06-17	36.72	36.74	36.15	36.37	19316847
2024-06-18	36.51	37.25	36.43	37.01	4277899
2024-06-20	37.15	37.66	36.97	37.14	4113714
2024-06-21	37.05	37.22	36.55	36.68	3676587
2024-06-24	36.89	38.04	36.78	37.89	6702602
2024-06-25	37.80	37.89	37.39	37.73	5407560
2024-06-26	37.33	37.69	37.06	37.30	4401553
2024-06-27	37.56	38.03	37.49	38.01	4583805
2024-06-28	38.30	38.50	37.80	38.10	3880495
2024-07-01	38.26	38.65	38.15	38.22	3028900
2024-07-02	38.47	38.78	38.31	38.77	4205107
2024-07-03	38.99	39.44	38.85	39.03	1332888
2024-07-05	38.94	39.01	37.61	37.78	7892807
2024-07-08	37.69	38.07	37.57	37.95	3074909
2024-07-09	37.72	37.94	37.42	37.46	3482272
2024-07-10	37.63	38.17	37.36	37.89	3323462
2024-07-11	38.05	38.42	37.45	38.23	2564134
2024-07-12	38.64	38.66	38.01	38.27	2071243
2024-07-15	38.47	39.20	38.08	38.86	2721404
2024-07-16	38.50	38.69	38.29	38.39	5479223
2024-07-17	38.40	39.19	38.37	38.85	3083800
2024-07-18	39.10	39.23	38.69	38.82	3057605
2024-07-19	38.67	39.10	38.22	38.52	2462625
2024-07-22	38.44	38.90	38.08	38.78	2885635
2024-07-23	38.55	38.55	37.82	38.09	3616922
2024-07-24	38.01	38.58	37.89	38.04	2695326
2024-07-25	37.95	38.64	37.72	38.48	2271550
2024-07-26	38.57	38.67	38.05	38.50	1543707
2024-07-29	38.58	38.72	37.80	38.29	2335127
2024-07-30	38.21	38.65	38.17	38.41	2856188
2024-07-31	39.26	39.98	39.23	39.92	3201124
2024-08-01	39.76	40.29	38.11	38.54	3533479
2024-08-02	37.97	38.03	36.14	36.74	6234799
2024-08-05	35.56	36.74	35.09	36.46	4913270
2024-08-06	36.26	37.36	35.90	37.02	5213103
2024-08-07	38.68	39.78	38.48	38.70	7220976
2024-08-08	38.94	39.88	38.88	39.79	4139872
2024-08-09	40.00	40.00	39.24	39.67	4024951
2024-08-12	39.97	40.78	39.86	40.53	4889006
2024-08-13	40.35	41.00	40.30	40.95	3553589
2024-08-14	40.97	41.30	40.85	41.14	2905666
2024-08-15	41.42	41.81	41.40	41.60	3124133
2024-08-16	41.19	41.68	41.11	41.34	2265379
2024-08-19	41.32	41.92	41.27	41.36	4042857
2024-08-20	41.27	41.40	40.23	40.32	4961623
2024-08-21	40.68	40.81	40.17	40.24	4680383
2024-08-22	40.33	40.63	40.21	40.35	4375057
2024-08-23	40.82	40.96	40.48	40.84	3483737
2024-08-26	41.51	41.95	41.39	41.70	4639706
2024-08-27	41.50	41.57	40.70	40.82	2752873
2024-08-28	40.44	40.91	40.25	40.61	3677533
2024-08-29	40.83	41.33	40.68	40.97	1953079
2024-08-30	40.67	40.81	40.13	40.54	2311679
2024-09-03	39.81	39.85	38.93	39.32	16274972
2024-09-04	39.38	39.53	38.82	38.83	5982262
2024-09-05	39.19	39.41	37.96	38.00	4589516
2024-09-06	38.13	38.54	37.14	37.32	3978464
2024-09-09	37.38	37.84	37.28	37.40	5270747
2024-09-10	37.42	37.46	35.84	36.08	3602110
2024-09-11	36.31	36.62	35.54	36.06	3567028
2024-09-12	36.10	36.43	35.93	36.29	3705563
2024-09-13	36.58	36.99	36.41	36.44	4291016
2024-09-16	36.77	36.90	36.13	36.72	3182626
2024-09-17	36.83	37.26	36.71	37.25	2641236
2024-09-18	37.16	37.61	36.84	36.97	2381359
2024-09-19	37.67	37.96	37.41	37.72	5492037
2024-09-20	37.64	37.70	36.74	37.21	5042386
2024-09-23	37.50	38.21	37.38	37.86	7381770
2024-09-24	38.52	38.76	38.18	38.18	3222442
2024-09-25	38.08	38.28	37.20	37.42	3189007
2024-09-26	36.62	37.19	36.39	36.51	6598613
2024-09-27	36.60	36.96	36.48	36.80	3034141
2024-09-30	36.75	37.16	36.64	36.92	3366902
2024-10-01	36.66	38.59	36.61	38.50	4630595
2024-10-02	39.18	39.25	38.23	38.67	2283273
2024-10-03	38.73	39.56	38.40	39.51	2743576
2024-10-04	39.67	39.98	39.19	39.97	4133792
2024-10-07	40.05	40.68	39.99	40.47	2879967
2024-10-08	39.62	39.71	38.89	39.28	2655901
2024-10-09	38.86	39.62	38.79	39.51	2544182
2024-10-10	39.84	40.58	39.67	40.46	3229499
2024-10-11	40.43	40.46	40.11	40.39	2482992
2024-10-14	40.00	40.36	39.94	40.04	1516062
2024-10-15	38.70	38.93	38.17	38.28	3338060
2024-10-16	38.37	38.75	38.28	38.65	2508867
2024-10-17	38.57	38.99	38.49	38.98	2088894
2024-10-18	38.73	39.22	38.52	39.10	2377043
2024-10-21	39.33	39.57	38.72	38.98	2185242
2024-10-22	39.09	39.36	38.73	39.16	3254446
2024-10-23	38.98	39.01	38.27	38.60	1824316
2024-10-24	38.73	38.85	38.06	38.51	2450944
2024-10-25	38.80	39.14	38.61	38.96	1690208
2024-10-28	37.88	38.51	37.66	38.47	2847210
2024-10-29	38.40	38.40	37.75	38.07	3044972
2024-10-30	38.31	38.46	37.89	38.09	2539537
2024-10-31	38.26	38.30	37.33	37.77	3602133
2024-11-01	38.25	38.59	37.40	37.59	2994754
2024-11-04	38.08	38.41	37.99	38.17	1840270
2024-11-05	38.32	38.82	38.15	38.44	2174114
2024-11-06	38.23	39.31	38.15	39.21	3089624
2024-11-07	39.47	39.84	39.03	39.60	2342999
2024-11-08	39.26	39.33	38.84	39.16	2316667
2024-11-11	39.10	39.46	38.71	38.83	4362978
2024-11-12	38.67	38.99	37.90	38.11	7317468
2024-11-13	39.79	39.98	38.72	39.60	9487986
2024-11-14	40.04	40.78	39.89	40.44	8426293
2024-11-15	40.38	40.82	40.16	40.48	4973967
2024-11-18	40.87	41.01	40.46	40.81	3850376
2024-11-19	40.36	40.98	40.27	40.98	3158307
2024-11-20	41.00	41.12	40.54	40.83	2995698
2024-11-21	41.12	41.36	40.85	41.13	4195124
2024-11-22	41.23	41.54	40.92	41.53	5385695
2024-11-25	41.54	41.75	40.30	40.66	6298586
2024-11-26	40.46	40.48	39.23	39.54	7032620
2024-11-27	39.45	39.92	39.26	39.55	3771632
2024-11-29	39.57	39.88	39.48	39.48	1821328
2024-12-02	39.65	39.77	38.84	38.82	11969420
2024-12-03	39.24	39.24	38.66	38.96	6501014
2024-12-04	38.93	39.09	38.19	38.47	4335981
2024-12-05	38.68	39.43	38.58	39.15	3600374
2024-12-06	39.02	39.10	38.18	38.38	4432608
2024-12-09	38.82	39.24	38.18	38.19	6055657
2024-12-10	38.40	38.42	37.82	37.84	3785584
2024-12-11	37.96	38.17	37.80	38.15	3856286
2024-12-12	38.00	38.00	37.15	37.19	4436167
2024-12-13	37.17	37.27	36.54	36.78	5165694
2024-12-16	36.30	36.39	35.86	36.23	6721656
2024-12-17	35.80	36.06	35.55	35.84	4011924
2024-12-18	35.87	35.99	34.76	34.85	3982888
2024-12-19	35.25	35.36	34.49	34.61	4119968
2024-12-20	34.45	34.97	34.27	34.50	3725223
2024-12-23	34.35	35.16	34.17	35.03	3932839
2024-12-24	35.24	35.34	34.81	35.18	1239351
2024-12-26	35.18	35.38	34.97	35.16	2702665
2024-12-27	35.10	35.64	35.03	35.26	3771576
2024-12-30	35.23	35.57	35.01	35.29	3354416
2024-12-31	35.34	35.76	35.20	35.68	2316967
2025-01-02	36.00	36.35	35.79	36.04	2337507
2025-01-03	36.27	36.45	35.95	36.43	2714757
2025-01-06	36.80	37.46	36.79	36.96	3419701
2025-01-07	37.41	38.56	37.41	38.33	5383279
2025-01-08	38.09	38.43	37.94	38.33	4508496
2025-01-10	38.80	39.55	38.77	39.38	5907745
2025-01-13	39.56	40.64	39.24	39.39	6798360
2025-01-14	39.29	39.87	39.04	39.77	5428636
2025-01-15	40.00	40.27	39.84	40.11	4162726
2025-01-16	39.88	40.01	38.88	39.07	6958771
2025-01-17	38.78	39.23	38.66	39.03	4446102
2025-01-21	39.16	39.94	38.89	39.80	3851518
2025-01-22	39.80	40.16	39.19	39.23	3657677
2025-01-23	39.44	39.75	39.09	39.41	2818903
2025-01-24	39.39	39.53	38.91	38.95	3015376
2025-01-27	38.76	39.00	38.11	38.77	3283293
2025-01-28	38.88	38.89	37.95	38.26	2856389
2025-01-29	37.98	38.69	37.96	38.60	3354065
2025-01-30	38.88	39.04	38.21	38.64	4299018
2025-01-31	38.64	38.74	37.25	37.56	5336162
2025-02-03	36.18	38.06	36.01	37.56	4678638
2025-02-04	37.53	38.62	37.44	38.15	8708454
2025-02-05	38.07	38.88	38.01	38.69	4251926
2025-02-06	38.88	39.54	38.09	38.44	4532722
2025-02-07	38.80	39.14	38.12	38.75	6711953
2025-02-10	39.09	39.66	39.02	39.53	6417768
2025-02-11	39.90	40.75	39.73	40.63	8313083
2025-02-12	40.39	40.68	39.40	39.64	3509527
2025-02-13	39.48	40.12	39.46	39.95	3236177
2025-02-14	40.30	40.39	39.42	39.56	3955443
2025-02-18	39.65	40.13	39.25	39.84	6304867
2025-02-19	39.95	40.10	39.64	39.89	2298291
2025-02-20	39.78	40.33	39.70	40.17	3052817
2025-02-21	39.92	39.97	39.23	39.49	2906742
2025-02-24	39.83	39.84	39.05	39.13	3944148
2025-02-25	39.23	39.45	38.11	38.63	4530905
2025-02-26	38.39	38.47	38.01	38.24	2993944
2025-02-27	38.27	38.75	38.20	38.20	2981378
2025-02-28	37.99	38.35	37.59	38.28	3809107
2025-03-03	38.35	38.50	35.86	35.79	12675103
2025-03-04	35.33	35.52	34.54	35.05	7566526
2025-03-05	34.77	34.94	33.81	34.27	12066327
2025-03-06	34.03	35.00	33.89	34.75	5255244
2025-03-07	35.00	36.02	34.88	35.74	5941401
2025-03-10	35.73	36.14	35.44	35.66	4952899
2025-03-11	35.79	36.01	35.08	35.38	6380182
2025-03-12	35.42	35.98	35.08	35.75	6021211
2025-03-13	35.65	36.18	35.29	35.82	6700546
2025-03-14	35.91	36.68	35.72	36.68	3156205
2025-03-17	36.85	37.77	36.85	37.63	6884698
2025-03-18	37.82	37.98	37.16	37.61	3943172
2025-03-19	37.65	37.99	36.98	37.51	4414953
2025-03-20	37.17	37.72	36.95	37.71	6812903
2025-03-21	37.58	37.63	37.19	37.45	3669706
2025-03-24	37.66	38.46	37.59	38.41	3913056
2025-03-25	38.70	39.03	38.18	38.48	3054135
2025-03-26	38.79	39.13	38.63	38.86	3120434
2025-03-27	38.76	39.07	38.49	38.62	2595665
2025-03-28	38.45	38.76	38.16	38.34	2789152
2025-03-31	38.07	39.12	37.91	38.72	2995629
2025-04-01	38.65	39.06	38.40	39.05	2221803
2025-04-02	38.67	39.16	38.51	39.13	1964323
2025-04-03	37.78	38.19	36.64	36.78	5465753
2025-04-04	35.21	35.40	32.78	33.20	10312814
2025-04-07	31.90	34.02	31.04	33.11	8070369
2025-04-08	33.85	33.92	31.30	31.54	9844798
2025-04-09	31.01	34.75	30.79	34.21	12685531
2025-04-10	33.38	33.55	31.64	32.21	6354984
2025-04-11	32.54	33.69	32.17	33.45	6236898
2025-04-14	34.30	34.30	33.01	33.48	3732677
2025-04-15	33.48	33.93	33.11	33.29	3695662
2025-04-16	33.40	34.10	33.39	33.81	3752241
2025-04-17	34.08	34.94	34.04	34.54	3015338
2025-04-21	34.28	34.68	33.97	34.56	4097277
2025-04-22	35.19	35.74	34.91	35.42	2957610
2025-04-23	35.58	35.92	34.82	35.08	3011972
2025-04-24	35.45	35.61	35.12	35.60	3467485
2025-04-25	35.15	35.93	35.15	35.60	2459538
2025-04-28	35.40	35.87	35.40	35.71	2830729
2025-04-29	35.28	35.97	35.25	35.75	2465010
2025-04-30	35.31	35.64	34.69	35.29	5651701
2025-05-01	35.18	36.02	35.03	35.70	5175221
2025-05-02	36.10	36.34	35.69	36.05	4664833

Explore More About SU

Coins representing dividend payouts and trends

SU Dividend History

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

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

SU Stock Split History

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

Graph showing historical stock prices and market trends

SU Historical Prices

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

Web Analytics